ИСКЧ (Институт Стволовых Клеток Человека)

ISKJ

110.5 ₽ +0.02% ↑

История котировок ISKJ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-08-17	110.58	110.5	111.68	108.56	+0.02%	2831	378,260	41,702,126
2023-08-16	113.2	110.48	113.58	107.56	-2.39%	7200	1,101,520	121,652,122
2023-08-15	112.96	113.18	115	107.76	-0.21%	8376	1,127,080	126,484,782
2023-08-14	118.7	113.42	120	113.2	-3.49%	8465	1,338,370	156,547,690
2023-08-11	115.44	117.52	119.6	115	+2.44%	6915	1,183,600	138,811,940
2023-08-10	118	114.72	118.46	113.2	-2.08%	5591	702,580	81,510,567
2023-08-09	125	117.16	126	115.22	-1.55%	24593	4,512,580	541,564,387
2023-08-08	110.5	119	119	107	+7.34%	8549	1,660,140	187,947,401
2023-08-07	109.64	110.86	113.42	109.5	+1.24%	3207	437,550	48,904,834
2023-08-04	114.1	109.5	115.56	106.82	-3.63%	7808	1,354,440	151,706,119
2023-08-03	113.8	113.62	114.5	112.38	-0.16%	3839	529,700	60,125,864
2023-08-02	114	113.8	116.4	113.2	+0.25%	6479	1,972,050	227,018,872
2023-08-01	114.6	113.52	114.6	112.16	-0.49%	4011	796,140	90,181,083
2023-07-31	113.38	114.08	114.6	113.36	+0.64%	2448	427,130	48,726,827
2023-07-28	115	113.36	115.78	113	+0.32%	4055	671,110	76,559,186
2023-07-27	110.38	113	116.32	110.28	+2.54%	10748	2,514,950	286,724,214
2023-07-26	111.5	110.2	111.86	109.12	-0.83%	2434	354,340	39,127,091
2023-07-25	111.28	111.12	111.78	110.28	+0.05%	3037	564,120	62,660,544
2023-07-24	111	111.06	111.44	109.72	+1.24%	2225	313,230	34,668,834
2023-07-21	109.16	109.7	111	108.7	+0.46%	2783	389,060	42,783,313
2023-07-20	111.16	109.2	113.84	108.5	-1.36%	5629	855,470	95,169,279
2023-07-19	112	110.7	112.64	109.62	-0.86%	5114	1,001,040	111,296,206
2023-07-18	110.48	111.66	112.88	108.22	+2.12%	10050	2,253,530	250,277,790
2023-07-17	106.92	109.34	109.96	106.12	+2.36%	5839	1,233,350	133,772,704
2023-07-14	107.56	106.82	108.96	106	-0.19%	3741	605,010	65,066,280
2023-07-13	108.92	107.02	109.78	106.4	-1.18%	5349	991,940	106,558,132
2023-07-12	106.2	108.3	111.94	106.02	+2.65%	14616	3,641,100	398,259,722
2023-07-11	104.82	105.5	109.5	104.6	+0.96%	7437	1,734,460	185,573,814
2023-07-10	103.22	104.5	105.3	103.22	+1.26%	2193	409,430	42,730,237
2023-07-07	103.26	103.2	104.28	103	0.00%	2102	387,060	40,058,394
2023-07-06	104.38	103.2	104.44	103	-0.58%	1650	290,570	30,140,872
2023-07-05	103.9	103.8	105.2	103.48	+0.33%	2084	482,870	50,277,791
2023-07-04	105.7	103.46	105.7	101.5	-1.56%	3322	595,490	61,624,333
2023-07-03	104.42	105.1	107.18	104.02	+1.04%	3609	780,590	82,703,443
2023-06-30	105.22	104.02	105.88	104.02	-0.97%	2041	330,990	34,698,368
2023-06-29	104.46	105.04	106.24	104	+0.88%	2309	419,140	44,111,255
2023-06-28	103.86	104.12	104.72	103.18	+0.60%	1389	281,420	29,244,808
2023-06-27	103	103.5	104.5	102.84	+0.43%	1396	159,260	16,476,375
2023-06-26	104.02	103.06	105.08	100.9	-0.98%	3462	374,250	38,626,982
2023-06-23	105.8	104.08	105.8	103.22	-2.05%	2560	334,240	34,888,479
2023-06-22	106.8	106.26	106.8	105.56	+0.19%	1588	309,440	32,853,149
2023-06-21	104.12	106.06	107.26	104	+1.88%	3345	609,600	64,587,940
2023-06-20	105.6	104.1	105.9	100	-1.36%	3549	523,460	54,436,097
2023-06-19	105.7	105.54	106.6	104.56	-0.15%	2651	325,040	34,245,993
2023-06-16	106.1	105.7	108.08	105.08	-0.17%	4307	773,540	82,615,594
2023-06-15	107.06	105.88	107.78	105.5	-0.71%	3239	480,900	51,224,860
2023-06-14	108.8	106.64	108.88	105.96	-0.41%	3453	559,980	60,213,079
2023-06-13	105.98	107.08	107.62	104.44	+2.06%	3073	512,060	54,559,832
2023-06-09	105.3	104.92	107.04	104.44	-0.27%	1727	263,500	27,864,555
2023-06-08	106.04	105.2	107.3	104.52	+0.15%	3813	631,050	67,103,393
2023-06-07	102.04	105.04	106	101.12	+3.10%	3671	627,510	65,047,112
2023-06-06	103.24	101.88	104	99.56	-1.07%	3994	526,490	53,445,534
2023-06-05	103.5	102.98	104.96	102.24	-0.19%	2738	378,350	39,289,119
2023-06-02	103.52	103.18	105.8	102.12	-0.56%	3557	492,810	51,279,624
2023-06-01	103.92	103.76	105.86	103.4	-0.15%	2828	369,550	38,702,382
2023-05-31	105.66	103.92	105.66	102.3	-1.48%	5213	725,090	75,084,484
2023-05-30	107	105.48	108.34	105	-2.22%	4847	697,770	74,605,753
2023-05-29	110	107.88	111.66	107.26	-1.91%	5318	991,400	107,950,052
2023-05-26	108.6	109.98	111.14	108.5	+1.31%	2681	418,820	45,909,959
2023-05-25	111.84	108.56	112.7	107.54	-2.83%	4545	745,540	82,012,777
2023-05-24	112.1	111.72	114.32	109.04	+4.02%	8850	1,746,330	194,930,969
2023-05-23	109.94	107.4	110.5	104.78	-1.92%	4675	636,630	68,177,669
2023-05-22	111.06	109.5	112.78	108.62	-0.20%	3073	367,190	40,540,598
2023-05-19	112.84	109.72	113	108.12	-2.35%	6188	718,630	79,475,036
2023-05-18	107.8	112.36	114.78	107.7	+4.58%	14404	3,457,190	385,718,653
2023-05-17	106.94	107.44	108.5	106.5	+0.47%	3351	534,920	57,573,082
2023-05-16	107.3	106.94	108	105.58	-0.09%	2296	356,720	38,130,209
2023-05-15	106.5	107.04	108	106.1	+1.40%	2705	455,940	48,839,124
2023-05-12	108.42	105.56	108.42	104.4	-3.07%	3314	650,890	68,961,542
2023-05-11	105.1	108.9	109	104.64	+4.15%	5379	1,055,760	113,192,852
2023-05-10	102.22	104.56	105.5	101.26	+3.01%	3207	653,170	67,900,252
2023-05-08	101.9	101.5	103.38	101.26	+0.46%	1531	258,910	26,432,398
2023-05-05	103.9	101.04	105	100.86	-2.17%	3776	624,640	64,093,261
2023-05-04	100.7	103.28	106.5	100.5	+2.58%	8766	1,771,610	184,708,686
2023-05-03	106	100.68	112.56	97.24	-5.18%	18179	4,364,690	453,788,537
2023-05-02	119.8	106.18	120.28	102	-11.18%	16489	3,559,780	395,853,708
2023-04-28	123.14	119.54	124.38	117.6	-2.81%	7564	1,521,470	183,445,460
2023-04-27	122.78	123	127.12	122	+0.82%	16750	5,385,710	673,134,580
2023-04-26	127	122	127.14	121.08	-2.63%	13659	3,409,210	422,428,369
2023-04-25	123.5	125.3	125.6	119	+2.55%	12097	3,601,530	442,027,477
2023-04-24	119	122.18	122.98	118.02	+3.63%	10694	2,916,500	353,077,372
2023-04-21	118.88	117.9	119.7	117	-0.52%	4092	798,550	94,155,309
2023-04-20	119.5	118.52	121.2	116.46	-0.64%	8098	1,879,550	222,915,387
2023-04-19	122.5	119.28	123.4	117.36	-2.23%	11683	2,401,800	289,255,271
2023-04-18	127.32	122	128.5	121.02	-3.91%	19023	4,335,430	537,587,302
2023-04-17	117.5	126.96	126.96	117.5	+8.18%	38708	11,768,030	1,449,735,266
2023-04-14	116.56	117.36	119.46	115.9	+1.26%	8310	2,143,680	252,719,550
2023-04-13	116.6	115.9	118.8	115.52	-0.07%	7348	2,153,730	252,312,019
2023-04-12	116.2	115.98	117.98	115.86	-0.15%	3359	822,660	95,823,577
2023-04-11	117.88	116.16	120.32	115.52	-0.97%	15469	2,964,500	349,270,815
2023-04-10	115.42	117.3	120.94	115.42	+1.65%	21084	5,659,270	671,369,561
2023-04-07	116.4	115.4	116.4	115	-0.67%	3286	600,200	69,365,219
2023-04-06	115.68	116.18	117.7	115.3	+0.57%	8760	2,003,460	233,619,279
2023-04-05	114.88	115.52	117.34	114.72	+0.57%	6296	1,366,730	158,363,337
2023-04-04	117.1	114.86	117.42	114.8	-1.49%	7527	1,420,600	164,619,755
2023-04-03	117	116.6	119.02	111.94	+0.26%	9466	2,196,810	257,185,587
2023-03-31	117.3	116.3	121.4	116.22	-0.56%	16293	4,652,410	550,703,860
2023-03-30	118	116.96	118.46	116.5	+0.26%	7217	1,891,160	222,091,287
2023-03-29	115.16	116.66	119.4	114.3	+1.30%	14224	4,230,830	496,747,859
2023-03-28	115.96	115.16	116.44	114	-0.55%	4384	859,830	99,281,688
2023-03-27	116	115.8	116.8	115.36	+0.40%	4317	934,380	108,509,138
2023-03-24	118	115.34	118.42	114.56	-1.54%	7724	1,750,450	203,597,527
2023-03-23	113.26	117.14	118.78	113	+3.01%	20952	5,862,740	682,749,090
2023-03-22	114	113.72	114.2	112	+0.04%	6797	1,376,510	155,827,601
2023-03-21	115.38	113.68	116.9	113	-1.34%	9971	2,380,770	273,316,120
2023-03-20	115.56	115.22	117.68	114.6	+0.73%	9641	2,575,800	297,911,132
2023-03-17	120	114.38	122.68	112.7	-4.20%	55053	14,915,370	1,763,280,607
2023-03-16	108.1	119.4	119.64	107.02	+10.25%	45887	13,243,760	1,512,627,734
2023-03-15	108.16	108.3	109.44	107	-0.17%	3235	596,740	64,517,420
2023-03-14	107.84	108.48	109.7	107.02	+0.91%	6069	1,428,540	155,028,933
2023-03-13	107.64	107.5	108.84	106.42	+0.09%	5705	1,117,720	120,456,846
2023-03-10	108	107.4	110.84	106.62	-0.19%	11923	2,665,680	290,569,173
2023-03-09	110.04	107.6	110.38	105.84	-1.74%	7345	1,232,640	133,591,943
2023-03-07	110.7	109.5	112.24	105.64	-1.17%	18144	3,879,470	425,813,162
2023-03-06	116.4	110.8	116.9	110.5	+0.14%	19655	4,486,240	504,371,935
2023-03-03	106.84	110.64	113.84	106.2	+4.57%	52093	12,721,170	1,410,634,011
2023-03-02	116	105.8	119	100.22	-6.77%	89409	22,646,650	2,485,545,646
2023-03-01	101.88	113.48	114	101.06	+13.98%	74838	19,909,800	2,120,105,985
2023-02-28	90.5	99.56	99.98	90.1	+11.49%	70753	17,221,990	1,657,848,016
2023-02-27	89	89.3	90.48	85.06	+0.34%	3634	637,820	56,443,919
2023-02-24	88.64	89	92.32	88.14	+0.68%	8753	1,451,320	131,168,868
2023-02-22	87.5	88.4	89.9	86.9	+1.77%	5318	1,057,140	93,398,061
2023-02-21	86.3	86.86	88.66	85.06	+0.56%	4737	954,900	82,810,288
2023-02-20	84.12	86.38	90.8	84.02	+2.56%	12021	2,272,080	197,266,199
2023-02-17	84.48	84.22	87.9	83.2	+0.26%	4563	974,500	83,016,861
2023-02-16	81.3	84	92.28	81.2	+4.53%	31278	7,328,710	647,123,818
2023-02-15	88.08	80.36	88.08	79.08	-8.54%	6219	1,220,360	101,228,898
2023-02-14	92.1	87.86	92.3	85.16	-4.38%	4703	753,070	67,047,433
2023-02-13	91.18	91.88	93.7	89.2	+0.42%	5003	1,069,550	98,619,341
2023-02-10	93	91.5	94.1	91.5	-0.72%	3968	838,080	77,554,306
2023-02-09	94.1	92.16	95.4	90.6	-1.79%	6369	1,167,750	108,349,861
2023-02-08	95.4	93.84	95.98	91.5	-0.78%	5918	1,188,900	111,493,626
2023-02-07	95.5	94.58	96.36	93.4	-0.96%	5689	1,219,910	115,585,764
2023-02-06	93.96	95.5	98.3	93.22	+2.93%	14577	3,446,810	331,633,132
2023-02-03	93.84	92.78	99.12	92.2	+0.24%	19773	4,752,110	457,303,307
2023-02-02	91.8	92.56	100.84	88.84	+1.16%	29479	7,665,050	737,579,103
2023-02-01	98.84	91.5	99.96	91	-5.67%	17001	3,693,290	347,519,654
2023-01-31	91.72	97	104.44	91.72	+5.92%	96135	25,848,410	2,580,561,082
2023-01-30	82.8	91.58	96.6	78.14	+14.76%	101058	27,662,060	2,477,900,999
2023-01-27	72.6	79.8	89.6	72.36	+11.61%	109910	29,946,790	2,501,643,799
2023-01-26	69.78	71.5	74.8	69.38	+3.17%	17599	4,314,930	311,124,337
2023-01-25	70.24	69.3	70.92	68.78	-2.06%	2350	462,400	32,206,015
2023-01-24	70.62	70.76	71.98	70.06	+0.65%	2687	569,560	40,536,119
2023-01-23	71	70.3	71.28	69.5	+1.30%	3458	717,500	50,603,445
2023-01-20	69.18	69.4	69.9	68.84	+0.87%	967	162,060	11,233,784
2023-01-19	70.34	68.8	70.82	68.8	-1.71%	2151	396,850	27,733,604
2023-01-18	69.04	70	72.26	68.12	+1.63%	5542	1,267,500	89,666,105
2023-01-17	71.14	68.88	71.48	68.52	-2.96%	3458	702,260	48,831,255
2023-01-16	68.2	70.98	73.44	67.74	+5.22%	12933	3,189,830	227,698,497
2023-01-13	67.68	67.46	68.9	67	+0.27%	3206	644,300	43,775,891
2023-01-12	70.64	67.28	70.64	67.04	-3.61%	3402	575,860	39,487,570
2023-01-11	67.84	69.8	73.44	66.68	+3.38%	13596	2,992,090	210,511,656
2023-01-10	66.6	67.52	72	64.84	+2.46%	19105	4,878,930	334,523,535
2023-01-09	62.6	65.9	68.92	62.54	+5.47%	9314	2,563,020	170,449,000
2023-01-06	62.28	62.48	62.94	62.28	-0.35%	524	91,080	5,708,542
2023-01-05	63.26	62.7	63.26	62.16	-0.25%	693	113,310	7,119,124
2023-01-04	62.84	62.86	63.5	62.16	+0.10%	993	159,610	10,031,622
2023-01-03	62.06	62.8	64.32	61.12	0.00%	1653	294,180	18,578,839

Архив котировок акции ISKJ по годам

2023 2022 2021 2020 2019 2018 2017 2016 2015 2014