ИСКЧ (Институт Стволовых Клеток Человека)
ISKJ
110.5 ₽ +0.02% ↑История котировок ISKJ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 10.85 | 11.45 | 11.7 | 10 | +8.02% | 44 | 35,700 | 371,930 |
| 2014-12-29 | 11.2 | 10.6 | 11.65 | 10.5 | -3.20% | 10 | 1,500 | 16,600 |
| 2014-12-26 | 12.05 | 10.95 | 12.25 | 10.55 | 0.00% | 17 | 6,900 | 80,750 |
| 2014-12-25 | 11.1 | 10.95 | 11.1 | 10.95 | 0.00% | 3 | 300 | 3,310 |
| 2014-12-24 | 11.95 | 10.95 | 12.45 | 10.5 | -3.52% | 16 | 26,400 | 326,715 |
| 2014-12-23 | 11.85 | 11.35 | 11.9 | 11.25 | -4.22% | 13 | 6,000 | 69,945 |
| 2014-12-22 | 11.55 | 11.85 | 12.4 | 11.3 | +8.72% | 36 | 77,900 | 945,135 |
| 2014-12-19 | 10.75 | 10.9 | 11.85 | 10 | -0.91% | 22 | 11,300 | 131,590 |
| 2014-12-18 | 10.4 | 11 | 11 | 9.35 | +5.77% | 18 | 36,100 | 392,555 |
| 2014-12-17 | 9.05 | 10.4 | 11.55 | 8.9 | +24.55% | 48 | 43,100 | 440,785 |
| 2014-12-16 | 9.9 | 8.35 | 10.1 | 7.8 | -16.50% | 85 | 35,300 | 302,290 |
| 2014-12-15 | 10.25 | 10 | 10.5 | 10 | -5.66% | 31 | 19,400 | 196,650 |
| 2014-12-12 | 10.3 | 10.6 | 10.75 | 10.3 | 0.00% | 13 | 43,200 | 454,580 |
| 2014-12-11 | 10.35 | 10.6 | 10.9 | 10.35 | +0.95% | 33 | 56,400 | 594,870 |
| 2014-12-10 | 11.05 | 10.5 | 11.1 | 10.2 | -4.55% | 19 | 48,300 | 500,210 |
| 2014-12-09 | 10.95 | 11 | 11.9 | 10.45 | 0.00% | 29 | 54,900 | 626,875 |
| 2014-12-08 | 11.15 | 11 | 11.2 | 11 | -5.98% | 10 | 8,500 | 94,645 |
| 2014-12-05 | 11.95 | 11.7 | 12 | 11.7 | -6.40% | 13 | 6,500 | 76,645 |
| 2014-12-04 | 11.2 | 12.5 | 12.5 | 10.7 | +12.11% | 60 | 67,600 | 769,600 |
| 2014-12-03 | 11 | 11.15 | 11.45 | 11 | -1.33% | 29 | 42,400 | 472,825 |
| 2014-12-02 | 11.25 | 11.3 | 11.7 | 11.1 | +0.89% | 21 | 22,400 | 260,085 |
| 2014-12-01 | 11.5 | 11.2 | 11.5 | 11 | -2.18% | 27 | 8,700 | 97,505 |
| 2014-11-28 | 11.9 | 11.45 | 11.9 | 11 | -4.58% | 49 | 84,600 | 974,945 |
| 2014-11-27 | 12 | 12 | 12 | 12 | 0.00% | 7 | 30,000 | 360,000 |
| 2014-11-26 | 12.05 | 12 | 12.05 | 11.85 | -1.23% | 17 | 47,400 | 567,580 |
| 2014-11-25 | 12.2 | 12.15 | 12.2 | 12.05 | -0.41% | 8 | 51,800 | 626,745 |
| 2014-11-24 | 12.25 | 12.2 | 12.25 | 12.2 | -0.81% | 5 | 30,400 | 370,900 |
| 2014-11-21 | 12.25 | 12.3 | 12.3 | 12 | -0.40% | 22 | 31,300 | 378,050 |
| 2014-11-20 | 12.15 | 12.35 | 12.35 | 12.15 | 0.00% | 10 | 20,800 | 254,805 |
| 2014-11-18 | 12.3 | 12.35 | 12.35 | 12.2 | 0.00% | 7 | 19,000 | 231,920 |
| 2014-11-17 | 12.3 | 12.35 | 12.55 | 12.3 | +1.23% | 8 | 7,300 | 91,245 |
| 2014-11-14 | 12.2 | 12.2 | 12.2 | 12 | -1.21% | 7 | 6,100 | 73,460 |
| 2014-11-13 | 12.1 | 12.35 | 12.55 | 11.75 | -1.98% | 13 | 1,800 | 21,690 |
| 2014-11-12 | 12.6 | 12.6 | 12.6 | 12.6 | +0.40% | 2 | 36,600 | 461,160 |
| 2014-11-11 | 12.3 | 12.55 | 12.6 | 12.15 | +0.40% | 8 | 31,600 | 388,645 |
| 2014-11-10 | 12.1 | 12.5 | 12.5 | 12.1 | +2.88% | 17 | 33,100 | 406,150 |
| 2014-11-07 | 11.9 | 12.15 | 12.5 | 11.7 | +2.97% | 32 | 13,300 | 158,645 |
| 2014-11-06 | 11.9 | 11.8 | 11.9 | 11.8 | 0.00% | 7 | 7,200 | 85,670 |
| 2014-11-05 | 11.85 | 11.8 | 11.9 | 11.7 | -1.67% | 12 | 8,500 | 100,225 |
| 2014-11-03 | 12.15 | 12 | 12.65 | 11.95 | -2.04% | 10 | 1,400 | 17,205 |
| 2014-10-30 | 12.35 | 12.25 | 12.4 | 11.7 | -0.81% | 31 | 67,900 | 824,050 |
| 2014-10-29 | 12 | 12.35 | 12.35 | 11.85 | 0.00% | 7 | 4,100 | 49,265 |
| 2014-10-28 | 12.4 | 12.35 | 12.4 | 11.9 | 0.00% | 3 | 300 | 3,665 |
| 2014-10-27 | 12.2 | 12.35 | 12.35 | 11.95 | 0.00% | 6 | 10,000 | 121,975 |
| 2014-10-24 | 12.25 | 12.35 | 12.35 | 12.25 | 0.00% | 4 | 1,300 | 16,025 |
| 2014-10-23 | 11.9 | 12.35 | 12.35 | 11.85 | +1.65% | 6 | 1,500 | 17,975 |
| 2014-10-22 | 12.35 | 12.15 | 12.35 | 11.8 | +0.83% | 8 | 5,300 | 62,725 |
| 2014-10-21 | 11.95 | 12.05 | 12.05 | 11.85 | -2.82% | 8 | 1,300 | 15,510 |
| 2014-10-17 | 12.15 | 12.4 | 12.4 | 12.1 | -0.80% | 6 | 11,100 | 134,365 |
| 2014-10-16 | 11.85 | 12.5 | 12.5 | 11.85 | +5.49% | 7 | 13,100 | 160,115 |
| 2014-10-15 | 11.95 | 11.85 | 11.95 | 11.85 | -3.27% | 8 | 6,200 | 73,760 |
| 2014-10-14 | 12.25 | 12.25 | 12.25 | 12 | +1.24% | 4 | 400 | 4,865 |
| 2014-10-13 | 12.7 | 12.1 | 13.25 | 11.75 | -3.59% | 14 | 2,300 | 28,440 |
| 2014-10-10 | 12.2 | 12.55 | 12.55 | 11.95 | +4.58% | 8 | 1,300 | 15,820 |
| 2014-10-09 | 12.35 | 12 | 12.6 | 12 | -0.41% | 9 | 3,400 | 41,110 |
| 2014-10-08 | 12.2 | 12.05 | 12.3 | 12.05 | +0.42% | 7 | 5,100 | 61,935 |
| 2014-10-07 | 12.4 | 12 | 12.55 | 12 | -2.44% | 14 | 6,200 | 75,685 |
| 2014-10-06 | 11.95 | 12.3 | 12.4 | 11.95 | -0.40% | 4 | 400 | 4,900 |
| 2014-10-03 | 12.5 | 12.35 | 12.5 | 12.35 | +0.41% | 4 | 500 | 6,210 |
| 2014-10-02 | 12 | 12.3 | 12.3 | 12 | +2.50% | 7 | 800 | 9,735 |
| 2014-10-01 | 12.05 | 12 | 12.45 | 11.65 | -1.86% | 62 | 22,000 | 265,575 |
| 2014-09-30 | 12.504 | 12.227 | 12.976 | 12.03 | -5.78% | 35 | 17,900 | 218,610 |
| 2014-09-29 | 12.903 | 12.977 | 12.977 | 12.5 | -0.18% | 21 | 15,100 | 191,278 |
| 2014-09-26 | 12.999 | 13 | 13 | 12.999 | -0.73% | 4 | 2,000 | 26,000 |
| 2014-09-25 | 12.991 | 13.096 | 13.096 | 12.75 | +0.74% | 7 | 4,700 | 60,097 |
| 2014-09-24 | 13.192 | 13 | 13.2 | 13 | -0.76% | 4 | 1,600 | 20,999 |
| 2014-09-23 | 13.1 | 13.1 | 13.1 | 13.1 | +0.69% | 4 | 4,300 | 56,330 |
| 2014-09-22 | 12.3 | 13.01 | 13.01 | 12.2 | -0.69% | 6 | 3,600 | 45,991 |
| 2014-09-19 | 13.032 | 13.1 | 13.17 | 12 | +0.15% | 22 | 30,700 | 388,699 |
| 2014-09-18 | 13 | 13.08 | 13.369 | 13 | +0.60% | 8 | 9,800 | 129,425 |
| 2014-09-17 | 13.1 | 13.002 | 13.24 | 12.9 | -3.68% | 15 | 31,500 | 410,017 |
| 2014-09-16 | 12.999 | 13.499 | 13.499 | 12.999 | -0.91% | 2 | 400 | 5,250 |
| 2014-09-12 | 13.649 | 13.623 | 13.649 | 13.067 | +2.24% | 6 | 1,700 | 22,442 |
| 2014-09-11 | 13.3 | 13.325 | 13.325 | 12.999 | -0.19% | 8 | 5,200 | 68,728 |
| 2014-09-10 | 13.35 | 13.351 | 13.351 | 13.35 | -2.55% | 2 | 200 | 2,670 |
| 2014-09-09 | 13.701 | 13.7 | 13.701 | 13.7 | 0.00% | 2 | 1,100 | 15,070 |
| 2014-09-08 | 13.201 | 13.7 | 13.7 | 13.201 | -0.02% | 10 | 28,000 | 383,110 |
| 2014-09-05 | 13.7 | 13.703 | 13.703 | 13.699 | -0.17% | 6 | 700 | 9,591 |
| 2014-09-04 | 13.687 | 13.727 | 13.727 | 13.687 | +1.69% | 29 | 6,000 | 82,210 |
| 2014-09-03 | 13.269 | 13.499 | 13.702 | 13.269 | +1.50% | 15 | 5,700 | 76,472 |
| 2014-09-01 | 13.271 | 13.3 | 13.3 | 13 | +3.74% | 8 | 2,100 | 27,699 |
| 2014-08-28 | 13.01 | 12.82 | 13.01 | 12.807 | -1.38% | 14 | 2,900 | 37,390 |
| 2014-08-27 | 13.035 | 13 | 13.544 | 12.802 | -2.27% | 20 | 21,400 | 279,398 |
| 2014-08-26 | 13.302 | 13.302 | 13.302 | 13.302 | -0.02% | 1 | 100 | 1,330 |
| 2014-08-25 | 13.8 | 13.305 | 13.8 | 13.2 | -3.59% | 25 | 28,900 | 382,016 |
| 2014-08-20 | 13.615 | 13.8 | 13.8 | 13.2 | -0.14% | 15 | 8,500 | 115,683 |
| 2014-08-19 | 13.75 | 13.82 | 13.82 | 13.75 | +3.91% | 3 | 300 | 4,139 |
| 2014-08-18 | 13.494 | 13.3 | 14.5 | 13.3 | +0.76% | 83 | 24,900 | 346,883 |
| 2014-08-14 | 13.342 | 13.2 | 13.665 | 12.96 | -1.40% | 31 | 29,000 | 379,101 |
| 2014-08-13 | 13.243 | 13.387 | 13.387 | 13.105 | +2.19% | 4 | 400 | 5,284 |
| 2014-08-12 | 12.936 | 13.1 | 13.499 | 12.75 | -5.66% | 23 | 5,900 | 76,528 |
| 2014-08-11 | 13.5 | 13.886 | 13.969 | 13.262 | +2.88% | 5 | 1,100 | 14,899 |
| 2014-08-08 | 13.249 | 13.497 | 13.499 | 13.249 | +2.26% | 8 | 1,900 | 25,322 |
| 2014-08-07 | 13.1 | 13.199 | 13.199 | 13.1 | +0.49% | 2 | 700 | 9,210 |
| 2014-08-06 | 13.383 | 13.134 | 13.383 | 12.801 | +1.03% | 15 | 15,200 | 195,968 |
| 2014-08-05 | 13 | 13 | 13.497 | 12.999 | -0.22% | 23 | 32,100 | 419,770 |
| 2014-08-04 | 13.03 | 13.029 | 13.521 | 12.801 | -2.72% | 29 | 29,300 | 388,848 |
| 2014-08-01 | 13.393 | 13.393 | 13.393 | 13.393 | +1.80% | 1 | 200 | 2,679 |
| 2014-07-31 | 13.248 | 13.156 | 13.428 | 13 | -0.16% | 28 | 27,600 | 360,239 |
| 2014-07-30 | 13.183 | 13.177 | 13.183 | 13.177 | -2.98% | 4 | 2,900 | 38,220 |
| 2014-07-29 | 13.402 | 13.582 | 13.665 | 13.201 | +1.35% | 28 | 7,700 | 102,996 |
| 2014-07-28 | 13.402 | 13.401 | 13.598 | 13.401 | -1.69% | 7 | 1,700 | 22,803 |
| 2014-07-25 | 13.632 | 13.631 | 13.632 | 13.631 | -0.87% | 2 | 400 | 5,453 |
| 2014-07-24 | 13.751 | 13.751 | 13.751 | 13.751 | -0.71% | 1 | 100 | 1,375 |
| 2014-07-23 | 13.55 | 13.85 | 13.973 | 13.55 | +1.12% | 5 | 2,200 | 30,419 |
| 2014-07-22 | 13.988 | 13.696 | 13.988 | 13.5 | -2.51% | 41 | 28,600 | 387,327 |
| 2014-07-18 | 13.855 | 14.049 | 14.065 | 13.707 | +0.71% | 24 | 14,400 | 198,613 |
| 2014-07-17 | 13.911 | 13.95 | 14.243 | 13.91 | -0.36% | 24 | 24,500 | 342,294 |
| 2014-07-16 | 14.199 | 14 | 14.199 | 13.995 | -1.71% | 8 | 1,300 | 18,258 |
| 2014-07-15 | 14.021 | 14.243 | 14.245 | 14 | -2.13% | 22 | 18,300 | 256,507 |
| 2014-07-14 | 14.748 | 14.553 | 14.748 | 14.011 | -1.34% | 19 | 8,200 | 115,664 |
| 2014-07-11 | 14.999 | 14.75 | 15 | 14.69 | -1.65% | 12 | 3,500 | 51,749 |
| 2014-07-10 | 14.208 | 14.998 | 15.1 | 14.029 | +7.47% | 40 | 27,700 | 401,815 |
| 2014-07-09 | 13.955 | 13.955 | 13.955 | 13.955 | -1.32% | 3 | 400 | 5,582 |
| 2014-07-08 | 14.326 | 14.142 | 14.348 | 14.067 | +0.56% | 14 | 2,900 | 41,403 |
| 2014-07-07 | 13.723 | 14.063 | 14.063 | 13.723 | +0.45% | 3 | 500 | 6,896 |
| 2014-07-04 | 13.999 | 14 | 14.13 | 13.999 | 0.00% | 10 | 2,300 | 32,278 |
| 2014-07-03 | 14.149 | 14 | 14.15 | 14 | -0.01% | 10 | 16,100 | 225,592 |
| 2014-07-02 | 14.001 | 14.001 | 14.001 | 14.001 | +0.01% | 2 | 200 | 2,800 |
| 2014-07-01 | 14.199 | 14 | 14.199 | 14 | -1.42% | 8 | 1,100 | 15,446 |
| 2014-06-30 | 14.25 | 14.201 | 14.42 | 14.201 | -1.02% | 15 | 6,400 | 91,692 |
| 2014-06-27 | 14.152 | 14.348 | 14.348 | 13.999 | -1.12% | 52 | 58,400 | 820,393 |
| 2014-06-26 | 14.182 | 14.51 | 14.591 | 14.177 | +0.42% | 9 | 1,500 | 21,417 |
| 2014-06-25 | 14.179 | 14.45 | 14.774 | 14.179 | -1.60% | 9 | 5,800 | 83,650 |
| 2014-06-24 | 14.507 | 14.685 | 14.685 | 14.5 | -1.96% | 6 | 3,600 | 52,225 |
| 2014-06-20 | 14.801 | 14.979 | 14.979 | 14.507 | +0.19% | 14 | 32,400 | 476,329 |
| 2014-06-19 | 14.999 | 14.951 | 14.999 | 14.9 | -1.12% | 7 | 1,700 | 25,378 |
| 2014-06-18 | 14.693 | 15.12 | 15.12 | 14.503 | 0.00% | 18 | 7,200 | 105,118 |
| 2014-06-17 | 15.1 | 15.12 | 15.12 | 15.1 | +0.80% | 7 | 48,900 | 738,392 |
| 2014-06-16 | 15.468 | 15 | 15.468 | 15 | +0.01% | 9 | 1,600 | 24,522 |
| 2014-06-11 | 15 | 14.999 | 15 | 14.999 | +0.79% | 2 | 200 | 3,000 |
| 2014-06-10 | 14.871 | 14.881 | 15.153 | 14.871 | -0.79% | 12 | 1,700 | 25,470 |
| 2014-06-09 | 15.508 | 15 | 15.508 | 14.801 | 0.00% | 10 | 1,500 | 22,579 |