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)
2016-12-30	18.1	18.05	18.1	17.85	+0.28%	12	2,000	36,030
2016-12-29	18.2	18	18.2	17.8	-0.55%	31	11,400	203,540
2016-12-28	18	18.1	18.1	17.7	+0.84%	28	6,600	118,360
2016-12-27	18.05	17.95	18.05	17.7	-1.10%	21	6,500	116,495
2016-12-26	18.15	18.15	18.2	17.95	+0.28%	13	6,200	111,560
2016-12-23	18.85	18.1	18.85	17.9	-3.47%	55	47,400	857,595
2016-12-22	19.05	18.75	19.05	18.75	-1.32%	11	3,200	60,335
2016-12-21	18.9	19	19.1	18.9	+1.06%	7	800	15,195
2016-12-20	18.5	18.8	18.85	18.5	+1.08%	12	10,200	192,055
2016-12-19	18.85	18.6	19.1	18.6	-0.53%	28	17,600	331,230
2016-12-16	18.9	18.7	19	18.55	-0.80%	18	7,100	132,640
2016-12-15	19.2	18.85	19.2	18.85	-1.82%	17	9,000	170,660
2016-12-14	19.3	19.2	19.45	19.2	+0.52%	7	700	13,510
2016-12-13	18.6	19.1	19.2	18.6	+2.69%	28	22,000	415,890
2016-12-12	18.7	18.6	18.85	18.3	-0.53%	22	21,900	404,225
2016-12-09	18.85	18.7	18.85	18.55	-0.53%	13	3,700	69,000
2016-12-08	18.95	18.8	19.1	18.75	-0.27%	17	3,000	56,800
2016-12-07	18.7	18.85	18.9	18.6	+0.80%	12	2,300	43,015
2016-12-06	19.3	18.7	19.3	18.4	-2.35%	26	24,700	463,090
2016-12-05	19.05	19.15	19.15	19.05	+0.52%	5	700	13,370
2016-12-02	19.15	19.05	19.15	19	-0.78%	7	7,900	150,480
2016-12-01	19.7	19.2	19.85	19.2	-2.29%	38	10,600	206,585
2016-11-30	19.15	19.65	20.15	19.1	+3.42%	53	49,900	967,455
2016-11-29	18.25	19	19.15	18.25	+4.11%	30	26,500	501,185
2016-11-28	18.25	18.25	18.4	18.05	+0.55%	22	18,700	341,245
2016-11-25	18.05	18.15	18.15	18	+0.28%	4	800	14,420
2016-11-24	17.85	18.1	18.1	17.75	+0.84%	18	10,100	181,110
2016-11-23	18	17.95	18	17.9	+0.28%	10	1,700	30,500
2016-11-22	17.85	17.9	18.1	17.85	-0.56%	16	5,600	101,015
2016-11-21	18.55	18	18.75	17.85	-3.23%	74	39,800	715,500
2016-11-18	18.85	18.6	18.85	18.15	+2.48%	19	8,100	147,930
2016-11-17	18.3	18.15	18.4	18.15	-0.27%	10	2,900	52,945
2016-11-16	18.5	18.2	18.5	18.1	-1.89%	18	11,500	210,320
2016-11-15	18.7	18.55	18.7	18.5	-0.54%	8	5,000	92,760
2016-11-14	18.5	18.65	18.85	18.5	-0.27%	28	11,200	208,695
2016-11-11	19.1	18.7	19.1	18.45	-2.60%	44	36,900	686,645
2016-11-10	18.95	19.2	19.2	18.95	+1.05%	15	3,800	72,475
2016-11-09	19.25	19	19.4	18.65	-1.55%	37	20,500	389,655
2016-11-08	19.45	19.3	19.45	19.3	-0.77%	9	1,300	25,150
2016-11-07	19.1	19.45	19.45	19.1	+1.30%	8	1,500	29,065
2016-11-03	19.1	19.2	19.2	18.8	+1.32%	25	4,900	93,555
2016-11-02	19.55	18.95	19.55	18.9	-2.82%	34	17,900	342,155
2016-11-01	19.2	19.5	19.95	19.15	+0.52%	25	12,900	252,230
2016-10-31	19.5	19.4	19.65	19.3	-1.27%	18	13,800	267,950
2016-10-28	20.1	19.65	20.1	19.35	-2.96%	34	14,900	293,375
2016-10-27	20.4	20.25	20.4	20	-1.22%	23	6,000	121,015
2016-10-26	19.85	20.5	21.45	19.7	+3.27%	91	72,100	1,485,300
2016-10-25	19	19.85	20	18.85	+3.66%	47	37,300	737,945
2016-10-24	19.1	19.15	19.65	18.7	-2.79%	47	18,400	352,320
2016-10-21	18.3	19.7	20.15	18.3	+7.07%	159	103,700	1,989,485
2016-10-20	18.1	18.4	18.6	18.1	+1.38%	23	11,800	216,545
2016-10-19	18.15	18.15	18.3	18.1	-0.27%	9	1,600	29,095
2016-10-18	18.1	18.2	18.3	17.95	+0.83%	30	11,000	199,425
2016-10-17	18.6	18.05	18.6	18.05	-3.22%	36	10,300	188,675
2016-10-14	18.75	18.65	19.1	18.65	0.00%	19	2,100	39,515
2016-10-13	18.6	18.65	19.2	18.3	+1.91%	36	22,800	428,135
2016-10-12	18.1	18.3	19.2	18.1	+1.67%	93	36,700	686,095
2016-10-11	18	18	18.35	17.7	+0.28%	47	13,400	241,445
2016-10-10	18.9	17.95	18.9	17.9	-4.52%	68	27,800	506,755
2016-10-07	19.1	18.8	19.1	18.8	-2.84%	12	3,400	64,530
2016-10-06	18.25	19.35	19.35	18.2	+7.20%	146	59,800	1,126,615
2016-10-05	17.35	18.05	21	17.2	+5.25%	263	106,600	2,000,065
2016-10-04	18.3	17.15	18.3	17.15	-6.54%	62	24,400	430,250
2016-10-03	18.25	18.35	18.35	18.15	+0.27%	24	4,100	74,760
2016-09-30	18.2	18.3	18.3	18.15	0.00%	16	5,900	107,145
2016-09-29	18	18.3	18.75	18	+1.67%	76	58,000	1,069,575
2016-09-28	17.9	18	18	17.9	+1.69%	7	1,400	25,165
2016-09-27	17.65	17.7	18.5	17.65	0.00%	70	22,700	413,090
2016-09-26	17.6	17.7	17.7	17.6	+0.57%	7	1,000	17,620
2016-09-23	17.55	17.6	17.65	17.35	-0.56%	17	11,000	192,190
2016-09-22	17.95	17.7	18	17.5	-1.67%	15	3,700	65,005
2016-09-21	17.4	18	18	17.35	+2.86%	21	8,300	148,680
2016-09-20	17.45	17.5	17.5	17.4	+1.16%	9	3,200	55,855
2016-09-19	17.55	17.3	17.55	17.3	-1.14%	8	800	13,905
2016-09-16	17.35	17.5	17.5	17.35	+0.57%	12	11,800	204,850
2016-09-15	17.4	17.4	17.5	17.2	-1.14%	17	1,900	32,905
2016-09-14	17.4	17.6	18.8	17.15	+0.28%	59	17,400	309,820
2016-09-13	17.55	17.55	17.6	17.55	+0.29%	4	800	14,045
2016-09-12	17.75	17.5	17.8	17.5	-2.78%	15	6,700	117,730
2016-09-09	17.8	18	18.05	17.8	+0.84%	10	1,200	21,585
2016-09-08	17.8	17.85	18.1	17.8	+0.28%	23	6,300	112,480
2016-09-07	17.7	17.8	18.1	17.7	+0.28%	26	6,000	107,260
2016-09-06	17.4	17.75	17.75	17.35	+3.20%	28	5,300	93,205
2016-09-05	17.45	17.2	17.45	17.15	-0.58%	14	4,700	81,285
2016-09-02	17.45	17.3	17.45	17.3	+0.58%	11	5,100	88,265
2016-09-01	17.45	17.2	17.9	17	-2.27%	64	24,400	424,075
2016-08-31	17.5	17.6	18.85	17	-1.12%	80	25,400	445,080
2016-08-30	17.65	17.8	17.8	17.55	+0.56%	16	8,700	153,645
2016-08-29	17.95	17.7	18.05	17.7	-1.12%	12	1,600	28,540
2016-08-26	17.85	17.9	18.45	17	+1.99%	56	13,100	230,430
2016-08-25	17.1	17.55	17.9	16.95	+2.93%	44	13,100	228,575
2016-08-24	16.9	17.05	17.05	16.9	+1.19%	19	4,500	76,260
2016-08-23	16.95	16.85	17.2	16.75	-0.59%	71	28,100	473,130
2016-08-22	17	16.95	17.4	16.95	-0.88%	41	16,400	280,840
2016-08-19	17.45	17.1	17.45	16.75	-3.39%	96	46,200	784,410
2016-08-18	17.9	17.7	17.9	17.45	-0.56%	40	13,300	233,690
2016-08-17	18.1	17.8	18.1	17.8	-1.11%	31	8,000	143,635
2016-08-16	18.1	18	18.1	18	0.00%	11	1,100	19,875
2016-08-15	18.2	18	18.45	18	-0.55%	51	18,900	343,770
2016-08-12	18.5	18.1	18.5	17.75	-1.36%	57	17,500	317,335
2016-08-11	19.15	18.35	19.15	18.35	-3.93%	20	4,500	83,450
2016-08-10	18.8	19.1	19.4	18.25	+1.33%	43	15,500	290,890
2016-08-09	18.95	18.85	18.95	18.65	-1.57%	33	14,500	271,775
2016-08-08	19.4	19.15	19.4	18.85	0.00%	16	2,500	47,835
2016-08-05	19.9	19.15	19.9	18.4	-4.25%	174	46,400	880,225
2016-08-04	19.85	20	20	19.45	+0.50%	57	21,400	423,440
2016-08-03	19.7	19.9	19.9	19.65	+1.02%	20	10,600	209,285
2016-08-02	20	19.7	20	19.7	-1.75%	17	4,500	89,190
2016-08-01	19.7	20.05	20.05	19.7	+1.26%	14	3,000	59,935
2016-07-29	20	19.8	20.05	19.8	-0.50%	9	1,700	33,815
2016-07-28	20.3	19.9	20.5	19.9	-1.49%	45	146,400	2,944,665
2016-07-27	20.1	20.2	20.2	19.8	+1.00%	31	6,300	126,225
2016-07-26	20.5	20	20.6	19.8	-3.85%	108	219,400	4,373,835
2016-07-25	19.55	20.8	22.5	19.55	+6.94%	118	33,500	703,430
2016-07-22	19.9	19.45	20	19.45	-3.23%	13	3,900	76,885
2016-07-21	20.35	20.1	20.35	20	-1.23%	13	5,100	103,390
2016-07-20	20.45	20.35	20.45	20.35	-0.25%	5	1,400	28,555
2016-07-19	19.85	20.4	20.45	19.85	+2.77%	28	9,500	191,305
2016-07-18	20	19.85	20	19.75	-1.00%	20	4,200	83,435
2016-07-15	20.05	20.05	20.1	19.7	-1.96%	8	1,300	25,995
2016-07-14	19.85	20.45	20.5	19.85	+0.74%	15	2,400	48,825
2016-07-13	20.35	20.3	20.35	19.55	+1.75%	27	14,800	299,360
2016-07-12	20.6	19.95	20.9	19.4	+0.76%	30	8,700	172,225
2016-07-11	20.2	19.8	20.95	19.8	-1.49%	54	22,700	460,020
2016-07-08	19.3	20.1	20.35	19.05	+1.01%	48	17,600	342,935
2016-07-07	19.75	19.9	20.05	19.7	-1.49%	12	5,400	107,680
2016-07-06	20	20.2	20.25	18.65	+1.76%	57	21,900	430,870
2016-07-05	19.65	19.85	19.95	19.15	+0.51%	26	10,400	204,665
2016-07-04	19.4	19.75	19.85	19.3	+0.25%	10	1,400	27,370
2016-07-01	19.75	19.7	20.45	18.8	0.00%	53	18,400	359,470
2016-06-30	20.35	19.7	20.35	19.5	-3.43%	23	6,900	137,785
2016-06-29	20.25	20.4	20.7	20.25	-0.73%	31	19,900	407,025
2016-06-28	20.35	20.55	20.6	20.25	+1.23%	57	10,900	222,975
2016-06-27	20.4	20.3	20.4	20.3	-0.25%	4	500	10,165
2016-06-24	20.5	20.35	20.85	20	-1.69%	49	13,700	279,970
2016-06-23	20.6	20.7	20.7	20.45	+0.24%	9	2,700	55,580
2016-06-22	20.85	20.65	21.2	20.1	-0.72%	86	31,800	660,385
2016-06-21	20.9	20.8	21	20.5	-0.24%	30	9,200	190,790
2016-06-20	21	20.85	21.4	20.55	-1.88%	57	19,900	416,325
2016-06-17	21	21.25	21.95	20.3	-0.70%	69	24,700	522,875
2016-06-16	21.6	21.4	21.6	20.6	-2.51%	104	32,800	692,395
2016-06-15	21.95	21.95	21.95	21	-0.45%	64	15,700	337,460
2016-06-14	21.95	22.05	22.25	21.9	0.00%	7	2,000	44,005
2016-06-10	22	22.05	22.35	21.65	+0.23%	14	3,200	70,910
2016-06-09	22.2	22	22.55	21.7	0.00%	59	14,800	325,700
2016-06-08	23	22	23.4	22	-4.35%	26	13,800	312,020
2016-06-07	21.7	23	23	21.65	+5.75%	115	65,400	1,454,470
2016-06-06	22	21.75	22	21.2	-2.03%	61	15,000	323,415
2016-06-03	23.1	22.2	23.95	21.8	-5.93%	83	48,600	1,085,495
2016-06-02	23.45	23.6	23.95	22.5	+0.21%	49	21,200	495,075
2016-06-01	23.65	23.55	23.65	22.65	-0.42%	16	1,900	44,205
2016-05-31	22.65	23.65	23.9	21	+1.72%	143	38,800	875,655
2016-05-30	21.8	23.25	23.45	21.5	+7.89%	111	36,500	818,870
2016-05-27	21.55	21.55	22.35	21.5	+0.47%	57	21,200	465,265
2016-05-26	21.45	21.45	21.55	21.15	-1.83%	25	6,500	138,760
2016-05-25	22.3	21.85	22.3	21.2	-2.46%	87	31,400	676,660
2016-05-24	21.3	22.4	22.4	21.05	+2.28%	31	8,900	192,980
2016-05-23	21.3	21.9	21.9	20.8	+2.82%	53	16,200	342,585
2016-05-20	21.2	21.3	22.45	21.1	0.00%	58	39,900	856,570
2016-05-19	22.05	21.3	22.8	21.3	-3.40%	42	9,800	214,980
2016-05-18	22	22.05	22.15	21.7	+0.68%	18	5,500	120,480
2016-05-17	22.9	21.9	22.9	21.5	-3.74%	43	15,200	332,415
2016-05-16	22.45	22.75	22.95	22.25	-0.87%	23	6,400	145,190
2016-05-13	21.85	22.95	22.95	21.75	+4.32%	32	11,000	242,825
2016-05-12	21.7	22	22.2	21.5	+3.77%	40	22,200	490,090
2016-05-11	21.35	21.2	21.75	21	-0.93%	50	48,000	1,021,865
2016-05-10	22.1	21.4	22.1	21.2	-4.89%	46	17,600	380,730
2016-05-06	22.9	22.5	23.25	22.3	-3.02%	37	12,500	282,140
2016-05-05	23	23.2	23.45	22.8	-1.49%	28	8,600	197,700
2016-05-04	22.75	23.55	23.55	22	+2.39%	82	29,800	673,035
2016-04-29	25	23	25.05	23	-4.17%	60	18,500	438,490
2016-04-28	25.85	24	25.85	23.8	-1.64%	28	14,100	339,725
2016-04-27	24.4	24.4	25.95	23.9	+0.62%	59	36,200	894,640
2016-04-26	24.5	24.25	25.9	24	-0.41%	69	28,900	718,965
2016-04-25	25.05	24.35	25.3	24.35	-5.25%	24	5,500	136,415
2016-04-22	23.9	25.7	25.7	23.4	+5.33%	76	52,800	1,302,415
2016-04-21	23.1	24.4	24.4	22.75	+4.50%	72	29,000	681,840
2016-04-20	23.4	23.35	23.4	22.7	+1.08%	32	8,700	201,600
2016-04-19	22.9	23.1	23.8	21.95	+0.22%	103	95,000	2,177,560
2016-04-18	22.8	23.05	23.75	22.05	+1.77%	133	93,800	2,148,175
2016-04-15	22.55	22.65	22.8	21.2	-0.44%	111	40,900	893,635
2016-04-14	21.25	22.75	24.6	21.2	+7.82%	396	122,400	2,848,510
2016-04-13	21.4	21.1	21.4	20.9	-0.47%	30	10,500	221,940
2016-04-12	21.8	21.2	21.8	20.55	-2.75%	45	14,200	302,455
2016-04-11	20.8	21.8	24.25	20.1	+3.56%	273	114,600	2,575,800
2016-04-08	21.15	21.05	21.5	20.55	-0.71%	95	68,700	1,452,175
2016-04-07	22.4	21.2	22.4	21.05	-2.08%	87	105,600	2,243,330
2016-04-06	22.35	21.65	22.65	21.5	-5.04%	87	44,200	963,230
2016-04-05	23.55	22.8	24.45	21.7	-7.13%	233	157,100	3,549,570
2016-04-04	27.9	24.55	27.9	22.65	-5.39%	442	199,400	4,817,665
2016-04-01	26.95	25.95	29.95	24.9	-2.26%	771	449,700	11,937,020
2016-03-31	23.8	26.55	29.85	23.5	+12.26%	1484	752,500	20,583,790
2016-03-30	23.5	23.65	24.05	20.75	+0.64%	320	120,500	2,702,875
2016-03-29	27.7	23.5	29	23	-11.65%	1082	651,400	16,309,120
2016-03-28	19	26.6	26.6	18.95	+39.63%	1077	944,100	24,037,520
2016-03-25	17.5	19.05	20.4	17.2	+10.12%	337	371,700	6,975,780
2016-03-24	16.35	17.3	17.5	15.85	+4.85%	88	104,600	1,783,670
2016-03-23	16.7	16.5	16.75	15.7	-0.60%	88	37,000	601,865
2016-03-22	17.7	16.6	17.7	16.6	-3.49%	36	24,800	420,875
2016-03-21	16.55	17.2	17.3	16.5	+3.61%	76	43,200	732,095
2016-03-18	16.2	16.6	16.65	15.65	+3.43%	46	20,000	326,105
2016-03-17	16.25	16.05	16.65	13.8	-3.60%	132	35,800	574,195
2016-03-16	16.55	16.65	16.75	16.45	-1.48%	98	23,200	383,390
2016-03-15	17.3	16.9	17.35	16.35	-4.52%	173	89,900	1,517,830
2016-03-14	17.3	17.7	18.3	17.05	+2.91%	146	81,900	1,447,190
2016-03-11	17.7	17.2	18.35	17.05	-2.55%	76	23,300	403,450
2016-03-10	18	17.65	18.5	17.3	-2.49%	172	50,800	901,595
2016-03-09	18.7	18.1	18.9	17.6	-6.70%	184	120,400	2,180,050
2016-03-07	18	19.4	19.5	17.3	+7.78%	186	103,100	1,945,905
2016-03-04	18.85	18	18.85	17.8	-4.51%	94	51,500	928,280
2016-03-03	18.5	18.85	18.9	18.1	+2.17%	37	11,600	213,800
2016-03-02	18.05	18.45	18.55	17.75	+2.79%	75	18,000	325,480
2016-03-01	18.6	17.95	18.95	17.65	-1.37%	139	70,700	1,290,865
2016-02-29	20.55	18.2	20.55	18	-10.57%	250	135,000	2,537,565
2016-02-26	20.95	20.35	21.9	19	-2.86%	180	71,300	1,437,905
2016-02-25	18.5	20.95	22.95	18.2	+13.86%	690	265,200	5,460,110
2016-02-24	18.6	18.4	19.8	17.25	-1.34%	258	99,100	1,816,610
2016-02-22	16.3	18.65	22	16.2	+18.41%	487	208,200	4,044,055
2016-02-20	15.7	15.75	16	15.7	-1.25%	18	4,700	74,370
2016-02-19	15.25	15.95	16	15.2	+4.59%	58	29,600	469,400
2016-02-18	15.6	15.25	15.7	14.9	-1.61%	15	3,400	51,650
2016-02-17	14.75	15.5	15.7	14.7	+2.31%	38	45,800	705,760
2016-02-16	14.3	15.15	15.45	14.3	+6.32%	63	24,600	368,460
2016-02-15	14.8	14.25	15.65	14.05	-5.63%	73	40,200	594,350
2016-02-12	15	15.1	15.3	14.5	-1.63%	36	12,800	190,045
2016-02-11	14.4	15.35	15.35	13.7	+8.10%	89	128,600	1,896,625
2016-02-10	14.1	14.2	14.2	13.5	+0.71%	18	7,100	98,900
2016-02-09	13.4	14.1	14.5	13.1	+4.44%	52	21,500	298,995
2016-02-08	13.65	13.5	13.75	13	-1.82%	47	10,400	139,600
2016-02-05	13.4	13.75	13.8	12.5	+4.17%	70	67,400	906,700
2016-02-04	13.3	13.2	13.6	13.1	+0.76%	23	11,500	153,530
2016-02-03	12.45	13.1	13.4	12.45	+4.80%	81	34,900	455,535
2016-02-02	12.3	12.5	13.15	12	-8.76%	114	54,600	678,840
2016-02-01	13.6	13.7	14.7	12.7	-5.52%	83	29,900	400,045
2016-01-29	11.8	14.5	15.8	11.6	+22.88%	380	290,000	3,934,060
2016-01-28	11.25	11.8	12.1	11.25	+3.06%	50	11,600	136,950
2016-01-27	10.5	11.45	11.95	10.5	+10.10%	83	53,100	600,440
2016-01-26	10.65	10.4	10.65	10.3	-2.80%	20	17,500	182,205
2016-01-25	10.7	10.7	10.7	10.3	-0.47%	36	15,700	164,000
2016-01-22	10.95	10.75	11	10.75	-0.92%	7	2,000	21,765
2016-01-21	10.85	10.85	10.95	10.55	-0.46%	21	6,200	67,000
2016-01-20	10.8	10.9	11	10.55	-1.36%	32	12,500	134,810
2016-01-19	11.3	11.05	11.5	10.8	-2.64%	53	25,400	279,110
2016-01-18	11.5	11.35	11.5	11.05	-3.81%	54	18,600	210,450
2016-01-15	11.1	11.8	12	10.7	+5.83%	119	34,400	387,010
2016-01-14	10.75	11.15	11.2	10.65	+2.76%	50	22,800	249,860
2016-01-13	10.4	10.85	11	10.15	+2.84%	90	39,000	419,105
2016-01-12	10.45	10.55	10.55	10.45	+2.43%	12	2,000	21,030
2016-01-11	10.2	10.3	10.3	10	-2.37%	25	8,900	90,550
2016-01-06	10.4	10.55	10.6	10	+0.96%	46	17,200	178,635
2016-01-05	10.45	10.45	10.5	10.35	+0.48%	10	2,800	29,305
2016-01-04	10.55	10.4	10.55	10.4	0.00%	6	4,300	45,175

Архив котировок акции ISKJ по годам

2023 2022 2021 2020 2019 2018 2017 2016 2015 2014