ММЦБ (Международный Медицинский Центр Обработки и Криохранения Биоматериалов)
GEMA
125.6 ₽ 0%История котировок GEMA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 124.9 | 125.5 | 126.3 | 124.4 | -0.08% | 60 | 5,020 | 628,887 |
| 2026-04-16 | 125 | 125.6 | 126.4 | 124.6 | -0.32% | 57 | 3,850 | 482,189 |
| 2026-04-15 | 121.8 | 126 | 126 | 121.1 | +1.86% | 113 | 19,370 | 2,400,822 |
| 2026-04-14 | 125.2 | 123.7 | 126.8 | 122.6 | -1.20% | 71 | 4,240 | 527,850 |
| 2026-04-13 | 122.5 | 125.2 | 127.5 | 119.4 | +2.29% | 267 | 30,200 | 3,714,112 |
| 2026-04-10 | 123.7 | 122.4 | 125.7 | 122.4 | -1.77% | 94 | 4,160 | 519,357 |
| 2026-04-09 | 122 | 124.6 | 124.6 | 122 | +2.05% | 72 | 3,360 | 416,423 |
| 2026-04-08 | 125.1 | 122.1 | 125.2 | 122.1 | -2.55% | 77 | 3,130 | 387,252 |
| 2026-04-07 | 122.6 | 125.3 | 127.4 | 122.3 | +1.79% | 163 | 7,700 | 964,034 |
| 2026-04-06 | 123 | 123.1 | 125 | 119.9 | -0.08% | 183 | 22,850 | 2,782,103 |
| 2026-04-03 | 122.8 | 123.2 | 125.8 | 122.8 | -1.20% | 103 | 13,230 | 1,651,947 |
| 2026-04-02 | 124.9 | 124.7 | 126.5 | 122.6 | +2.05% | 113 | 11,800 | 1,460,406 |
| 2026-04-01 | 118.1 | 122.2 | 123.3 | 118.1 | +3.04% | 140 | 21,310 | 2,584,413 |
| 2026-03-31 | 118.2 | 118.6 | 119.4 | 117.7 | -0.25% | 39 | 1,490 | 176,818 |
| 2026-03-30 | 119.6 | 118.9 | 125.6 | 116.6 | -0.59% | 374 | 29,590 | 3,615,235 |
| 2026-03-27 | 120.2 | 119.6 | 121.8 | 119.2 | -1.08% | 65 | 1,760 | 212,911 |
| 2026-03-26 | 119.5 | 120.9 | 121.5 | 119.5 | +1.17% | 66 | 2,300 | 277,214 |
| 2026-03-25 | 118.2 | 119.5 | 120.5 | 118.2 | +0.84% | 141 | 7,830 | 937,539 |
| 2026-03-24 | 117.7 | 118.5 | 120 | 117.7 | +0.42% | 109 | 6,440 | 767,643 |
| 2026-03-23 | 117.6 | 118 | 118.7 | 116.6 | +0.68% | 105 | 11,830 | 1,394,635 |
| 2026-03-20 | 117.9 | 117.2 | 118.4 | 117.1 | -0.85% | 54 | 910 | 107,177 |
| 2026-03-19 | 118.3 | 118.2 | 118.6 | 117.3 | -0.25% | 42 | 1,150 | 135,201 |
| 2026-03-18 | 117.1 | 118.5 | 118.5 | 117 | +0.85% | 46 | 2,640 | 311,498 |
| 2026-03-17 | 116.6 | 117.5 | 118.9 | 115.5 | +1.38% | 122 | 8,390 | 983,586 |
| 2026-03-16 | 118.6 | 115.9 | 120.1 | 115.4 | -3.34% | 205 | 10,270 | 1,207,158 |
| 2026-03-13 | 119.2 | 119.9 | 119.9 | 119 | 0.00% | 39 | 920 | 110,056 |
| 2026-03-12 | 119.7 | 119.9 | 120.7 | 118 | +0.17% | 98 | 16,450 | 1,968,445 |
| 2026-03-11 | 117.6 | 119.7 | 119.7 | 117.6 | +1.44% | 63 | 3,170 | 377,083 |
| 2026-03-10 | 116.1 | 118 | 119.1 | 116.1 | +1.72% | 97 | 7,650 | 899,106 |
| 2026-03-09 | 116 | 116 | 121.9 | 114.8 | -0.09% | 159 | 10,550 | 1,226,479 |
| 2026-03-06 | 118.8 | 116.1 | 119.8 | 115 | -2.19% | 151 | 10,900 | 1,272,245 |
| 2026-03-05 | 119.6 | 118.7 | 121.6 | 118.1 | +1.02% | 178 | 12,180 | 1,455,482 |
| 2026-03-04 | 113.5 | 117.5 | 128.6 | 113.5 | +4.63% | 1202 | 100,740 | 12,421,176 |
| 2026-03-03 | 118 | 112.3 | 119.1 | 110.2 | -5.31% | 410 | 20,560 | 2,371,317 |
| 2026-03-02 | 120 | 118.6 | 121.3 | 117.3 | -0.59% | 143 | 9,180 | 1,096,637 |
| 2026-02-27 | 121.4 | 119.3 | 121.4 | 119.3 | -0.91% | 70 | 1,360 | 163,309 |
| 2026-02-26 | 120.4 | 120.4 | 121.6 | 119.6 | -0.41% | 54 | 1,390 | 167,460 |
| 2026-02-25 | 120 | 120.9 | 123.4 | 120 | +0.58% | 180 | 11,540 | 1,406,226 |
| 2026-02-24 | 119.5 | 120.2 | 121.7 | 119 | -0.41% | 178 | 9,230 | 1,106,473 |
| 2026-02-20 | 119.5 | 120.7 | 121 | 119.4 | +0.42% | 85 | 3,850 | 462,671 |
| 2026-02-19 | 119.3 | 120.2 | 120.5 | 118.7 | +0.59% | 47 | 2,020 | 242,456 |
| 2026-02-18 | 119.2 | 119.5 | 119.8 | 119.2 | +0.50% | 42 | 1,690 | 202,165 |
| 2026-02-17 | 118.1 | 118.9 | 119.7 | 118.1 | 0.00% | 41 | 1,350 | 159,994 |
| 2026-02-16 | 119.8 | 118.9 | 121.7 | 117.1 | -1.08% | 208 | 11,860 | 1,425,069 |
| 2026-02-13 | 118.8 | 120.2 | 122 | 118.3 | +1.78% | 179 | 18,010 | 2,162,101 |
| 2026-02-12 | 117.4 | 118.1 | 118.9 | 117.4 | -0.67% | 43 | 1,380 | 163,460 |
| 2026-02-11 | 116.7 | 118.9 | 118.9 | 116.5 | +1.02% | 61 | 2,310 | 271,944 |
| 2026-02-10 | 116.7 | 117.7 | 118.1 | 116.5 | +0.77% | 56 | 1,300 | 152,017 |
| 2026-02-09 | 118.2 | 116.8 | 118.5 | 116.6 | -0.60% | 131 | 3,930 | 461,259 |
| 2026-02-06 | 118.4 | 117.5 | 118.5 | 117.5 | -0.51% | 53 | 2,470 | 291,039 |
| 2026-02-05 | 118.5 | 118.1 | 119.5 | 118.1 | -0.34% | 92 | 3,840 | 456,136 |
| 2026-02-04 | 119 | 118.5 | 120.2 | 118.5 | -0.59% | 95 | 7,570 | 903,155 |
| 2026-02-03 | 119.5 | 119.2 | 119.5 | 118.5 | +0.17% | 51 | 2,200 | 261,927 |
| 2026-02-02 | 118.4 | 119 | 119.1 | 117.3 | +1.02% | 87 | 2,590 | 306,629 |
| 2026-01-30 | 119.4 | 117.8 | 119.4 | 117.7 | -0.51% | 82 | 3,220 | 380,976 |
| 2026-01-29 | 118.5 | 118.4 | 119.7 | 117.7 | -0.50% | 131 | 6,380 | 758,430 |
| 2026-01-28 | 118.6 | 119 | 119.4 | 118.1 | +0.34% | 105 | 8,080 | 958,794 |
| 2026-01-27 | 118.1 | 118.6 | 118.7 | 117.6 | +0.17% | 60 | 1,360 | 160,653 |
| 2026-01-26 | 117.3 | 118.4 | 118.7 | 117.2 | -0.25% | 115 | 4,640 | 546,702 |
| 2026-01-23 | 118.2 | 118.7 | 119 | 117.9 | 0.00% | 92 | 9,310 | 1,104,842 |
| 2026-01-22 | 116.9 | 118.7 | 119 | 116.9 | +1.11% | 147 | 5,800 | 686,970 |
| 2026-01-21 | 117.1 | 117.4 | 118.4 | 117.1 | +0.17% | 97 | 3,180 | 375,241 |
| 2026-01-20 | 116.9 | 117.2 | 118.3 | 116.9 | -0.09% | 65 | 1,890 | 222,475 |
| 2026-01-19 | 116.9 | 117.3 | 118.5 | 116.9 | +0.43% | 133 | 3,820 | 450,117 |
| 2026-01-16 | 115.5 | 116.8 | 118.3 | 115.5 | +1.13% | 91 | 3,570 | 418,244 |
| 2026-01-15 | 115.9 | 115.5 | 116.7 | 114.5 | +0.35% | 113 | 11,350 | 1,311,624 |
| 2026-01-14 | 114.8 | 115.1 | 116.1 | 114.4 | +0.17% | 59 | 1,830 | 210,460 |
| 2026-01-13 | 115.2 | 114.9 | 115.8 | 114.7 | -0.43% | 75 | 2,910 | 334,824 |
| 2026-01-12 | 114.7 | 115.4 | 116.2 | 114.7 | +0.35% | 83 | 2,880 | 332,454 |
| 2026-01-09 | 115.5 | 115 | 116.2 | 115 | -0.78% | 81 | 3,480 | 402,428 |
| 2026-01-08 | 115.3 | 115.9 | 116.3 | 115.1 | +0.17% | 84 | 3,130 | 362,006 |
| 2026-01-06 | 114 | 115.7 | 115.9 | 114 | +0.52% | 86 | 3,520 | 405,775 |
| 2026-01-05 | 114.8 | 115.1 | 116.3 | 114 | 0.00% | 174 | 14,130 | 1,625,770 |