ЕвроМедЦентр
GEMC
862.1 ₽ -1.32% ↓История котировок GEMC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 871.1 | 865.7 | 890 | 862 | -0.90% | 1002 | 23,916 | 20,824,782 |
| 2026-04-16 | 860.4 | 873.6 | 880 | 860.4 | -0.15% | 691 | 6,831 | 5,964,603 |
| 2026-04-15 | 854.5 | 874.9 | 881.7 | 854.5 | +2.01% | 1772 | 33,576 | 29,217,425 |
| 2026-04-14 | 861.3 | 857.7 | 874.9 | 853.1 | -0.67% | 1947 | 13,928 | 12,021,550 |
| 2026-04-13 | 869.5 | 863.5 | 882.1 | 861 | -0.36% | 954 | 8,354 | 7,266,895 |
| 2026-04-10 | 876 | 866.6 | 883.1 | 861.1 | -1.17% | 717 | 6,415 | 5,567,225 |
| 2026-04-09 | 875.5 | 876.9 | 890 | 873.1 | -0.60% | 489 | 4,996 | 4,386,293 |
| 2026-04-08 | 880.8 | 882.2 | 890.4 | 876.2 | +0.17% | 686 | 8,383 | 7,415,391 |
| 2026-04-07 | 888.1 | 880.7 | 893.5 | 872.7 | +0.09% | 1572 | 12,479 | 11,068,878 |
| 2026-04-06 | 879.8 | 879.9 | 885 | 870.1 | +0.83% | 1265 | 14,191 | 12,424,849 |
| 2026-04-03 | 880.7 | 872.7 | 884.4 | 870.6 | -0.90% | 908 | 7,610 | 6,678,343 |
| 2026-04-02 | 875.9 | 880.6 | 887.8 | 863.2 | +0.02% | 876 | 10,582 | 9,258,186 |
| 2026-04-01 | 862.1 | 880.4 | 888.3 | 845.2 | +1.99% | 2537 | 24,654 | 21,223,388 |
| 2026-03-31 | 868.1 | 863.2 | 876.9 | 861.7 | -0.77% | 673 | 4,914 | 4,252,852 |
| 2026-03-30 | 864.7 | 869.9 | 888.4 | 862.2 | +0.82% | 1784 | 18,027 | 15,776,048 |
| 2026-03-27 | 882.1 | 862.8 | 891.4 | 861.5 | -2.43% | 1930 | 19,156 | 16,680,169 |
| 2026-03-26 | 896 | 884.3 | 909.7 | 876.6 | -1.31% | 3226 | 33,577 | 29,910,238 |
| 2026-03-25 | 868.6 | 896 | 906.2 | 868.6 | +2.62% | 2295 | 25,862 | 23,173,977 |
| 2026-03-24 | 885.9 | 873.1 | 901 | 867 | -1.44% | 3741 | 51,393 | 45,547,857 |
| 2026-03-23 | 864.6 | 885.9 | 886.4 | 857.3 | +2.42% | 3220 | 45,441 | 39,860,464 |
| 2026-03-20 | 858 | 865 | 868.7 | 854.4 | +0.82% | 988 | 9,551 | 8,241,553 |
| 2026-03-19 | 860 | 858 | 866.8 | 858 | -0.46% | 982 | 9,731 | 8,376,291 |
| 2026-03-18 | 848.9 | 862 | 866.7 | 848 | +1.51% | 1393 | 16,690 | 14,336,990 |
| 2026-03-17 | 852.4 | 849.2 | 852.4 | 848.2 | -0.21% | 669 | 7,433 | 6,324,925 |
| 2026-03-16 | 849 | 851 | 857.1 | 843.8 | +0.34% | 1299 | 12,148 | 10,329,660 |
| 2026-03-13 | 854 | 848.1 | 854 | 842.4 | +0.30% | 748 | 9,973 | 8,454,266 |
| 2026-03-12 | 850.1 | 845.6 | 856.4 | 842.1 | -0.88% | 804 | 7,555 | 6,405,631 |
| 2026-03-11 | 845.5 | 853.1 | 860.3 | 845.5 | +0.35% | 716 | 4,513 | 3,855,865 |
| 2026-03-10 | 841.4 | 850.1 | 863.2 | 840.2 | +1.14% | 1316 | 15,548 | 13,230,291 |
| 2026-03-09 | 843.1 | 840.5 | 850.3 | 838.3 | -0.31% | 1154 | 6,563 | 5,532,073 |
| 2026-03-06 | 847.5 | 843.1 | 857.8 | 840.6 | -1.02% | 1204 | 9,017 | 7,656,192 |
| 2026-03-05 | 856.3 | 851.8 | 863.4 | 847 | -0.75% | 921 | 8,753 | 7,474,863 |
| 2026-03-04 | 842.6 | 858.2 | 858.6 | 842.6 | +0.98% | 878 | 9,672 | 8,245,893 |
| 2026-03-03 | 852.7 | 849.9 | 869.1 | 840 | -0.33% | 1816 | 15,593 | 13,283,552 |
| 2026-03-02 | 875.3 | 852.7 | 880.2 | 841.7 | -2.40% | 2238 | 20,676 | 17,818,911 |
| 2026-02-27 | 872.3 | 873.7 | 888 | 862.7 | +0.16% | 1726 | 14,486 | 12,684,488 |
| 2026-02-26 | 869.3 | 872.3 | 887 | 869 | +0.03% | 1289 | 13,868 | 12,182,317 |
| 2026-02-25 | 859.6 | 872 | 877.2 | 859.6 | +0.58% | 1054 | 18,066 | 15,769,146 |
| 2026-02-24 | 848.5 | 867 | 874.4 | 846.2 | +1.98% | 2981 | 31,640 | 27,301,264 |
| 2026-02-20 | 844.5 | 850.2 | 864 | 839.1 | +0.69% | 1727 | 24,847 | 21,237,329 |
| 2026-02-19 | 854.6 | 844.4 | 864.4 | 843 | -0.83% | 1338 | 13,181 | 11,253,887 |
| 2026-02-18 | 857.9 | 851.5 | 859 | 839 | -0.87% | 1941 | 16,984 | 14,437,190 |
| 2026-02-17 | 882 | 859 | 888 | 838 | -2.60% | 6064 | 47,352 | 40,945,231 |
| 2026-02-16 | 878 | 881.9 | 885.7 | 871.5 | +0.60% | 1028 | 9,162 | 8,067,857 |
| 2026-02-13 | 869.6 | 876.6 | 889 | 869.6 | +0.53% | 1616 | 15,190 | 13,388,539 |
| 2026-02-12 | 865.2 | 872 | 888 | 865.2 | +0.79% | 1469 | 19,901 | 17,429,305 |
| 2026-02-11 | 861.2 | 865.2 | 874.5 | 860.1 | +0.21% | 1208 | 12,474 | 10,811,313 |
| 2026-02-10 | 864.4 | 863.4 | 873.3 | 861.9 | -0.12% | 1120 | 10,843 | 9,407,515 |
| 2026-02-09 | 880.8 | 864.4 | 899.5 | 860.6 | -0.99% | 2993 | 29,802 | 26,146,996 |
| 2026-02-06 | 884.7 | 873 | 887.9 | 851 | -0.92% | 4549 | 76,937 | 66,590,132 |
| 2026-02-05 | 902.1 | 881.1 | 908.6 | 871.7 | -2.52% | 2370 | 25,549 | 22,711,564 |
| 2026-02-04 | 899.8 | 903.9 | 907.9 | 886.8 | +0.42% | 1780 | 29,063 | 26,094,621 |
| 2026-02-03 | 895.7 | 900.1 | 904 | 885.3 | +0.57% | 1094 | 18,591 | 16,732,353 |
| 2026-02-02 | 906.4 | 895 | 910.9 | 870 | -1.27% | 2883 | 49,518 | 44,375,029 |
| 2026-01-30 | 907 | 906.5 | 907 | 895 | +0.06% | 1505 | 19,303 | 17,397,384 |
| 2026-01-29 | 905 | 906 | 906 | 883.1 | +0.48% | 3524 | 43,765 | 39,259,106 |
| 2026-01-28 | 897.3 | 901.7 | 901.9 | 887.5 | +0.69% | 1236 | 38,032 | 34,052,577 |
| 2026-01-27 | 896 | 895.5 | 897.4 | 883.2 | -0.21% | 1746 | 30,107 | 26,851,677 |
| 2026-01-26 | 891.2 | 897.4 | 897.4 | 881.6 | +0.96% | 3580 | 53,456 | 47,623,439 |
| 2026-01-23 | 907.1 | 888.9 | 912 | 881.8 | -2.01% | 4860 | 51,347 | 45,991,727 |
| 2026-01-22 | 906.2 | 907.1 | 912 | 901.3 | +0.13% | 1706 | 33,600 | 30,429,179 |
| 2026-01-21 | 907.1 | 905.9 | 912 | 887.1 | -0.03% | 2574 | 51,072 | 46,257,734 |
| 2026-01-20 | 894.9 | 906.2 | 927.9 | 894.3 | +1.06% | 5333 | 71,114 | 64,879,125 |
| 2026-01-19 | 903.7 | 896.7 | 914.5 | 886.1 | -0.79% | 6182 | 73,921 | 66,604,806 |
| 2026-01-16 | 874.3 | 903.8 | 905.7 | 874.3 | +3.42% | 6222 | 101,282 | 90,835,456 |
| 2026-01-15 | 846.7 | 873.9 | 883 | 846.7 | +3.21% | 6071 | 70,107 | 61,254,378 |
| 2026-01-14 | 850.5 | 846.7 | 863.6 | 844.4 | -0.21% | 2405 | 33,237 | 28,365,423 |
| 2026-01-13 | 841.7 | 848.5 | 854.2 | 828.6 | +0.95% | 1904 | 22,832 | 19,202,471 |
| 2026-01-12 | 833.1 | 840.5 | 842.6 | 826 | +0.91% | 3334 | 19,080 | 15,919,127 |
| 2026-01-09 | 816.2 | 832.9 | 837.5 | 805.9 | +2.07% | 4384 | 47,212 | 38,750,794 |
| 2026-01-08 | 853.9 | 816 | 857.3 | 813.5 | -4.67% | 4958 | 51,475 | 43,092,261 |
| 2026-01-06 | 841.8 | 856 | 885.9 | 841.4 | +1.11% | 3258 | 50,322 | 43,375,847 |
| 2026-01-05 | 843 | 846.6 | 858.3 | 826 | 0.00% | 2968 | 44,125 | 37,440,132 |