ЕвроМедЦентр

GEMC

795 ₽ -1.09% ↓

История котировок GEMC

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	1014.75	1000.1	1015.75	992	-0.72%	2550	40,174	40,267,703
2021-12-29	1049	1007.35	1049	1002.75	-4.67%	2141	22,421	22,737,100
2021-12-28	1004	1056.7	1056.7	995.05	+5.68%	2123	27,527	27,909,431
2021-12-27	1009.1	999.9	1012	995	+0.48%	1841	18,140	18,191,976
2021-12-24	999	995.15	1008.9	993	-0.68%	1223	9,665	9,643,165
2021-12-23	1012.15	1002	1012.15	992	-0.85%	1452	14,864	14,849,846
2021-12-22	994	1010.55	1012.1	985.1	+2.38%	1991	34,323	34,361,437
2021-12-21	1019.7	987.05	1019.7	977.7	-1.49%	4019	83,099	82,485,146
2021-12-20	1029.5	1002	1053.8	995.55	-2.60%	3601	75,316	76,062,039
2021-12-17	1066.4	1028.8	1071.1	1025.9	-2.01%	1117	11,785	12,338,306
2021-12-16	1055	1049.9	1065.55	1048.15	+0.84%	1359	15,363	16,255,795
2021-12-15	1041.95	1041.15	1081.35	1035.5	+1.48%	1409	20,707	21,811,333
2021-12-14	1046	1026	1046	998.05	-3.83%	3420	49,840	51,062,666
2021-12-13	1077.5	1066.9	1117.05	1050.1	-2.34%	3710	56,169	60,147,802
2021-12-10	1122	1092.5	1134.15	1085.5	-2.63%	3196	49,460	54,439,223
2021-12-09	1130	1122	1167.65	1120.5	-0.51%	2916	56,821	64,669,149
2021-12-08	1154.1	1127.75	1154.1	1116.05	-1.00%	2328	57,157	64,224,109
2021-12-07	1138	1139.1	1143.65	1117	+0.82%	3216	70,707	79,928,594
2021-12-06	1126	1129.85	1165.75	1114	+1.51%	3264	38,284	43,424,898
2021-12-03	1128.35	1113.05	1173.15	1110	-2.85%	3563	45,180	50,958,418
2021-12-02	1114	1145.65	1220.35	1089.4	+4.15%	7394	142,893	163,354,755
2021-12-01	1199	1100	1199.9	1095.05	-7.16%	12347	190,153	214,733,766
2021-11-30	1275	1184.85	1325.6	1184.85	-7.07%	5343	291,426	349,806,781
2021-11-29	1210	1275	1293.3	1189.05	+6.43%	7238	116,170	146,881,026
2021-11-26	1200	1198	1250.05	1150.1	+0.25%	6568	113,969	138,242,007
2021-11-25	1175.6	1195	1200	1173	+2.14%	4969	81,498	97,138,806
2021-11-24	1145.6	1170	1191.5	1137	+2.90%	3851	100,918	116,622,828
2021-11-23	1123.95	1137	1148.4	1094.8	+1.16%	3240	53,469	60,312,772
2021-11-22	1115.4	1124	1125.15	1076.1	+1.67%	3221	52,228	58,355,283
2021-11-19	1122.95	1105.55	1128.95	1080.15	-1.55%	3088	41,550	45,956,742
2021-11-18	1113.75	1122.95	1124.95	1101.05	+0.71%	1978	22,328	24,940,895
2021-11-17	1105.05	1115	1131.75	1101	+1.18%	2353	39,008	43,398,170
2021-11-16	1111.4	1102	1139.4	1081.25	-1.60%	4595	52,572	58,509,228
2021-11-15	1114.2	1119.9	1134	1099.6	+0.89%	5372	173,166	192,687,013
2021-11-12	1050	1110	1120	1050	+6.53%	8841	220,515	240,867,036
2021-11-11	1050	1042	1056	1035.4	-0.37%	3779	55,661	58,264,065
2021-11-10	1035	1045.9	1053.9	1028.3	+0.66%	2578	38,945	40,581,840
2021-11-09	1039	1039	1042.65	1026.5	+0.39%	1453	16,032	16,602,393
2021-11-08	1046.9	1035	1049.55	1021	-1.14%	2270	40,326	41,704,683
2021-11-05	1035	1046.9	1048	1022.5	+1.83%	1680	18,768	19,438,084
2021-11-03	1035	1028.05	1039.95	1021	-0.67%	1106	10,747	11,031,080
2021-11-02	1040	1035	1044	1019	0.00%	1592	30,918	31,965,441
2021-11-01	1056	1035	1065	1019	-0.96%	2670	48,996	50,648,515
2021-10-29	1058	1045	1073.99	1043	-0.85%	1635	41,335	43,611,889
2021-10-28	1053.19	1054	1079	1034	+0.19%	2072	47,711	50,212,595
2021-10-27	1058.2	1051.98	1064	1033	-0.26%	1566	28,488	29,765,617
2021-10-26	1055	1054.67	1063.76	1037	+0.10%	1601	33,325	34,833,379
2021-10-25	1046	1053.6	1060	1030	+1.08%	1892	28,198	29,472,354
2021-10-22	1060	1042.37	1071.95	1036	-0.82%	1260	24,288	25,461,551
2021-10-21	1065	1051	1066.5	1027	-1.13%	1625	40,787	42,863,131
2021-10-20	1055.27	1063	1067.43	1038	+1.24%	1754	49,216	52,230,561
2021-10-19	1030	1050	1051	1018	+2.54%	1778	42,519	43,974,123
2021-10-18	1019.21	1023.98	1052	1018	+0.59%	2597	47,456	48,947,852
2021-10-15	1045.44	1018	1052	1012.46	-1.66%	3489	46,271	47,204,681
2021-10-14	1079.2	1035.2	1079.2	1025.61	-3.52%	4502	106,186	111,000,843
2021-10-13	1071.68	1073	1100	1056.11	+0.12%	2786	47,555	51,347,706
2021-10-12	1082	1071.68	1082.5	1060	-0.42%	1975	27,589	29,605,006
2021-10-11	1078.9	1076.18	1089.1	1051.2	+0.58%	2899	29,341	31,456,368
2021-10-08	1054	1069.95	1070	1038.4	+1.72%	1718	13,536	14,432,302
2021-10-07	1038	1051.81	1073.01	1037.75	+1.33%	3683	57,595	61,234,807
2021-10-06	1035.2	1038	1070	1000	+1.45%	3556	104,366	107,285,628
2021-10-05	1006	1023.15	1033.71	988	+1.93%	2525	55,534	56,162,138
2021-10-04	1043.5	1003.74	1043.5	998	-1.57%	2763	38,207	38,280,170
2021-10-01	1003	1019.75	1030	997.24	+2.49%	2133	32,607	33,124,384
2021-09-30	1000.8	995.02	1033.16	993.88	-0.50%	3035	44,079	43,977,559
2021-09-29	1042.39	1000.03	1042.39	993.89	-2.71%	4690	52,736	52,933,149
2021-09-28	1047.5	1027.9	1055.39	1025	-0.69%	3793	39,311	40,595,668
2021-09-27	1098	1035	1103.79	1031.4	-3.36%	2266	25,677	27,420,269
2021-09-24	1052	1071	1088	1052	-3.51%	3494	35,379	37,769,162
2021-09-23	1090	1110	1110	1070	+3.90%	5683	78,047	85,785,515
2021-09-22	1044	1068.3	1095.37	1016	+3.92%	4608	65,763	69,915,119
2021-09-21	1043.4	1028	1054.54	1021	-0.68%	3095	61,392	63,587,188
2021-09-20	1071.55	1035	1080	1008.42	-1.15%	4927	60,302	62,447,569
2021-09-17	1106.8	1047	1106.8	1040.01	-3.46%	3437	39,087	41,607,238
2021-09-16	1090	1084.5	1109.9	1071.01	-1.23%	2983	37,549	40,956,937
2021-09-15	1108.25	1098	1108.25	1091	-0.63%	2285	22,798	25,087,087
2021-09-14	1114.64	1104.97	1115	1082	+0.27%	2823	38,555	42,416,410
2021-09-13	1105.01	1102.01	1110	1100	+0.12%	3461	21,112	23,367,602
2021-09-10	1119.54	1100.74	1139.96	1092.02	-0.59%	2355	28,816	31,805,731
2021-09-09	1155	1107.23	1155	1080	-3.12%	6466	105,467	116,269,369
2021-09-08	1021.2	1142.85	1244.6	1011	+11.18%	13485	267,441	293,551,061
2021-09-07	1030.5	1027.9	1037	1002.58	+0.09%	4693	81,997	83,481,342
2021-09-06	1035.5	1027	1040	1021	-0.23%	2751	36,379	37,462,282
2021-09-03	1040	1029.41	1050	1020	+0.33%	1814	21,713	22,427,756
2021-09-02	1049.99	1026	1049.99	1023.51	+0.29%	2791	38,111	39,448,642
2021-09-01	1014	1022.99	1044	981.9	+0.89%	3377	46,554	47,740,532
2021-08-31	1015	1014	1028.96	988.5	+0.28%	4312	70,399	70,916,705
2021-08-30	1094.96	1011.2	1094.96	1000.1	-1.83%	9023	149,033	154,327,953
2021-08-27	984.91	1030.01	1034	980	+5.00%	7405	198,360	199,536,527
2021-08-26	999	981	1000	964.2	-1.37%	3578	49,464	48,749,073
2021-08-25	972.07	994.62	1029.4	950.42	+2.64%	13279	256,975	254,379,263
2021-08-24	949.98	969	969	920	+4.76%	4581	99,917	94,611,109
2021-08-23	892.22	925	925	889.99	+3.93%	2139	72,210	65,290,847
2021-08-20	870	889.99	890.03	869	+2.35%	1335	84,110	74,801,579
2021-08-19	878.18	869.55	900	869.55	-1.30%	1566	41,594	36,748,235
2021-08-18	879.5	881	896.49	875	+0.42%	1599	38,137	33,863,986
2021-08-17	870.2	877.3	877.4	868.3	+0.82%	926	19,359	16,875,133
2021-08-16	877	870.19	878.6	868.1	-0.50%	1044	12,860	11,199,093
2021-08-13	869.75	874.6	875	865	+1.04%	1198	17,847	15,551,724
2021-08-12	872.75	865.6	872.99	865.05	-0.51%	1132	5,982	5,187,911
2021-08-11	874.8	870	874.8	865.8	+0.52%	1398	14,549	12,687,174
2021-08-10	869.01	865.49	873.95	862.01	-0.61%	1702	15,058	13,039,900
2021-08-09	884.7	870.79	889.5	868.35	-1.61%	1673	31,895	27,863,674
2021-08-06	888	885	898	877.22	-0.56%	1028	12,735	11,289,968
2021-08-05	880.8	890	897	869	+1.14%	1744	24,360	21,555,360
2021-08-04	903.99	880	904	871	-2.22%	1608	19,194	16,980,752
2021-08-03	924.99	900	924.99	875.04	+0.56%	1297	31,679	28,363,276
2021-08-02	886	895	895	865.1	-0.56%	2802	31,586	27,658,506
2021-07-30	911.02	900	915	861	-1.21%	2765	35,315	31,550,578
2021-07-29	922	911	922	910	-0.76%	2208	112,356	102,477,264
2021-07-28	918.2	918	923.8	916	-0.11%	1029	35,504	32,589,942
2021-07-27	921.4	919	924.99	918	0.00%	1273	117,849	108,310,468
2021-07-26	916.01	919.01	925	914.01	+0.33%	1472	85,876	78,691,815
2021-07-23	919.06	916	921.5	914	-0.22%	1638	92,316	84,442,577
2021-07-22	919.02	918	920.99	916	-0.06%	1522	152,753	140,171,278
2021-07-21	920.02	918.56	922	918	-0.48%	1528	117,890	108,386,401
2021-07-20	924	923	926	918	-0.11%	1651	240,123	220,923,847
2021-07-19	926.5	924	926.5	917	-0.16%	3696	612,325	564,702,709
2021-07-16	927.98	925.5	928.3	925	-0.05%	3677	205,549	190,268,871
2021-07-15	940	926	940	915	0.00%	9685	1,835,212	1,696,048,768

Архив котировок акции GEMC по годам

2026 2025 2024 2023 2022 2021