ЕвроМедЦентр
GEMC
870.6 ₽ -0.16% ↓История котировок GEMC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |