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)
2019-12-30	12.84	12.99	13.11	12.83	-0.08%	16	2,200	28,489
2019-12-27	12.63	13	13.27	12.63	+1.96%	90	25,000	326,565
2019-12-26	12.67	12.75	12.84	12.61	-0.86%	52	15,700	199,622
2019-12-25	13.14	12.86	13.14	12.71	-2.28%	82	30,200	388,404
2019-12-24	13.04	13.16	13.28	12.98	-1.05%	55	16,900	220,926
2019-12-23	14	13.3	14	13	-5.00%	160	78,000	1,044,319
2019-12-20	13.43	14	14.29	13.43	+1.08%	137	58,400	815,811
2019-12-19	13.45	13.85	14.5	13.27	+2.97%	128	66,800	934,353
2019-12-18	13.96	13.45	14.48	13.33	-2.11%	195	64,600	884,318
2019-12-17	15.23	13.74	15.23	13.4	-7.16%	1041	480,500	6,763,931
2019-12-16	12.09	14.8	15.73	12.09	+22.31%	2166	1,228,900	17,575,942
2019-12-13	11.95	12.1	12.16	11.92	+0.83%	33	11,400	136,876
2019-12-12	12	12	12.09	11.97	-0.66%	87	22,400	269,298
2019-12-11	11.97	12.08	12.08	11.88	+0.92%	58	27,500	328,622
2019-12-10	11.93	11.97	11.97	11.9	+0.17%	17	9,000	107,331
2019-12-09	11.93	11.95	11.99	11.9	-0.91%	19	5,900	70,479
2019-12-06	12.2	12.06	12.2	11.97	+0.58%	17	5,200	62,629
2019-12-05	12.01	11.99	12.12	11.99	-0.33%	21	5,200	62,569
2019-12-04	11.91	12.03	12.13	11.87	+0.25%	36	17,100	204,415
2019-12-03	12.07	12	12.08	11.92	+0.50%	28	8,300	99,375
2019-12-02	12.21	11.94	12.22	11.94	-2.21%	48	22,600	271,160
2019-11-29	11.95	12.21	12.49	11.7	+0.16%	140	113,200	1,364,887
2019-11-28	12.2	12.19	12.2	11.96	+0.16%	25	9,400	113,210
2019-11-27	11.87	12.17	12.22	11.66	+2.79%	89	109,800	1,314,597
2019-11-26	12.26	11.84	12.26	11.62	-1.74%	50	23,600	279,536
2019-11-25	11.79	12.05	12.25	11.79	+1.01%	44	15,500	185,434
2019-11-22	11.95	11.93	11.98	11.85	+1.10%	28	6,300	74,965
2019-11-21	12.02	11.8	12.03	11.67	-1.99%	109	55,700	659,366
2019-11-20	12.28	12.04	12.32	11.84	-2.90%	268	143,700	1,724,599
2019-11-19	12.47	12.4	12.47	12.28	-0.08%	17	3,000	37,105
2019-11-18	12.32	12.41	12.55	12.32	+0.08%	67	13,300	165,384
2019-11-15	12.23	12.4	12.4	12.22	+1.47%	41	7,400	91,257
2019-11-14	12.24	12.22	12.44	12.15	-0.24%	89	44,700	546,916
2019-11-13	12.35	12.25	12.5	12.22	-2.23%	111	46,800	575,542
2019-11-12	12.69	12.53	12.69	12.42	-0.40%	29	8,700	108,960
2019-11-11	12.51	12.58	12.78	12.49	+0.24%	37	25,400	319,927
2019-11-08	12.6	12.55	12.69	12.38	-1.18%	85	43,400	541,058
2019-11-07	12.81	12.7	12.81	12.58	0.00%	45	13,900	176,158
2019-11-06	12.66	12.7	13.35	12.54	+0.71%	51	22,500	286,954
2019-11-05	12.62	12.61	13.88	12.4	-0.71%	118	58,100	744,518
2019-11-01	12.61	12.7	13.42	12.61	-1.40%	75	24,000	310,113
2019-10-31	12.6	12.88	13.19	12.56	+2.22%	39	6,700	85,628
2019-10-30	12.33	12.6	12.98	12.15	+0.80%	141	40,300	503,271
2019-10-29	12.6	12.5	12.66	12.13	-0.08%	81	22,600	280,813
2019-10-28	13	12.51	13	12.5	-4.14%	82	39,900	502,843
2019-10-25	13.59	13.05	13.59	12.7	-0.38%	77	24,600	317,272
2019-10-24	12.51	13.1	13.9	12.51	+4.80%	275	93,200	1,240,893
2019-10-23	12.51	12.5	12.52	12.37	-0.79%	12	1,800	22,458
2019-10-22	12.4	12.6	12.6	12.4	+0.88%	15	3,800	47,563
2019-10-21	12.64	12.49	12.64	12.16	+0.32%	44	8,900	109,898
2019-10-18	12.59	12.45	12.59	12.21	-1.11%	49	10,800	133,794
2019-10-17	12.6	12.59	12.65	12.38	-1.25%	39	9,900	123,533
2019-10-16	12.76	12.75	12.89	12.56	+0.24%	25	5,800	73,888
2019-10-15	12.41	12.72	12.79	12.41	-1.32%	47	12,800	161,206
2019-10-14	12.91	12.89	13.3	12.61	-0.54%	49	11,200	143,594
2019-10-11	12.42	12.96	13.39	12.4	+6.40%	362	141,700	1,825,106
2019-10-10	12.01	12.18	12.34	11.91	+0.58%	58	17,800	215,110
2019-10-09	12.53	12.11	12.56	12.03	-1.70%	94	40,700	494,282
2019-10-08	13.05	12.32	13.19	12.26	-4.35%	94	52,100	655,809
2019-10-07	13.06	12.88	13.12	12.85	0.00%	31	11,100	143,889
2019-10-04	13.07	12.88	13.47	12.7	+0.23%	68	40,500	528,115
2019-10-03	12.7	12.85	13.47	12.62	+1.18%	128	72,300	931,589
2019-10-02	13.49	12.7	13.67	12.64	-5.51%	132	32,300	420,814
2019-10-01	14.79	13.44	14.79	11.41	-10.34%	218	172,400	2,358,277
2019-09-30	15.47	14.99	15.47	14.7	-0.07%	32	16,600	247,306
2019-09-27	14.6	15	15.5	14.46	+0.33%	92	31,800	476,841
2019-09-26	14.8	14.95	15.46	14.68	+2.19%	61	20,400	303,926
2019-09-25	16	14.63	16	14.61	-5.86%	145	68,000	1,016,160
2019-09-24	15.22	15.54	15.55	15.1	+0.78%	123	76,900	1,184,564
2019-09-23	15.6	15.42	16.1	15.28	-2.41%	171	159,400	2,466,755
2019-09-20	15.91	15.8	16.04	15.31	-1.19%	140	72,000	1,123,796
2019-09-19	15.74	15.99	16.5	15.59	+0.13%	167	99,100	1,597,729
2019-09-18	16	15.97	16.35	15.67	+0.13%	173	62,500	1,003,415
2019-09-17	14.66	15.95	16.4	14.66	+6.26%	343	122,500	1,931,067
2019-09-16	14.95	15.01	15.49	14.53	+0.33%	115	52,300	790,982
2019-09-13	14.48	14.96	14.96	14.21	+4.03%	103	68,500	1,002,508
2019-09-12	14.6	14.38	14.97	14.32	-2.77%	143	75,300	1,091,040
2019-09-11	14.3	14.79	14.95	14.11	+2.92%	97	60,000	860,714
2019-09-10	14	14.37	14.48	13.83	+1.70%	162	77,300	1,092,688
2019-09-09	14.51	14.13	14.51	13.82	-2.62%	246	133,400	1,863,587
2019-09-06	13.81	14.51	14.51	13.58	+2.40%	186	106,500	1,483,607
2019-09-05	13.7	14.17	14.9	13.31	+4.58%	285	179,800	2,532,563
2019-09-04	14.46	13.55	14.46	13.33	-1.24%	71	28,400	392,119
2019-09-03	14.47	13.72	14.58	13.35	-3.72%	273	129,700	1,788,947
2019-09-02	13.01	14.25	14.39	12.64	+9.62%	396	253,600	3,457,928
2019-08-30	12.14	13	13.9	12.13	+5.86%	511	251,400	3,299,207
2019-08-29	12.97	12.28	13.25	12.21	-4.66%	263	159,900	2,026,535
2019-08-28	13.54	12.88	13.56	12.8	-2.13%	156	95,400	1,248,554
2019-08-27	13.4	13.16	13.88	13.02	-1.79%	402	177,100	2,379,433
2019-08-26	12.48	13.4	13.6	12.31	+7.63%	490	221,600	2,882,433
2019-08-23	12.75	12.45	13.25	12.24	-2.28%	253	91,500	1,149,307
2019-08-22	11.89	12.74	13.45	11.85	+7.51%	711	273,000	3,503,295
2019-08-21	11.28	11.85	12.3	11.06	+4.41%	242	110,400	1,290,399
2019-08-20	11.49	11.35	11.49	11.07	-0.44%	53	11,300	127,158
2019-08-19	11.38	11.4	11.49	11.24	+1.51%	44	13,200	149,951
2019-08-16	11.44	11.23	11.82	11.06	-2.01%	162	71,300	805,587
2019-08-15	12.01	11.46	12.39	11.02	-5.21%	420	183,100	2,151,551
2019-08-14	12.5	12.09	12.5	11.99	-3.28%	211	86,000	1,038,967
2019-08-13	13	12.5	13.14	12.21	-3.10%	194	72,200	900,978
2019-08-12	13.36	12.9	13.36	12.63	-0.31%	85	25,700	328,479
2019-08-09	12.93	12.94	13.4	12.65	+0.15%	232	80,800	1,040,056
2019-08-08	13.78	12.92	14.09	12.73	-4.08%	403	144,900	1,894,812
2019-08-07	14.32	13.47	14.32	13.26	-2.88%	261	58,800	795,315
2019-08-06	14.18	13.87	14.59	13.55	-2.26%	286	86,500	1,185,597
2019-08-05	13.67	14.19	14.94	13.61	+4.80%	526	156,700	2,238,977
2019-08-02	14.04	13.54	14.1	13.53	-4.45%	191	63,400	873,644
2019-08-01	15.07	14.17	15.07	13.96	-5.66%	560	195,900	2,802,055
2019-07-31	15.21	15.02	15.64	14.92	-1.51%	366	121,600	1,851,802
2019-07-30	15.27	15.25	15.9	15.2	-0.39%	307	103,300	1,596,134
2019-07-29	15.64	15.31	16.08	15.22	-1.29%	361	152,100	2,361,393
2019-07-26	17.21	15.51	17.3	15.48	-9.83%	752	351,800	5,644,597
2019-07-25	16.22	17.2	17.59	15.56	+7.43%	844	303,700	4,955,424
2019-07-24	15.77	16.01	17.19	15.77	+2.23%	1036	393,100	6,485,719
2019-07-23	16.3	15.66	16.3	14.9	+0.19%	651	173,400	2,698,044
2019-07-22	16.21	15.63	17.2	15.11	-2.31%	805	196,400	3,087,762
2019-07-19	17.47	16	18.8	15.5	-4.36%	2238	909,500	15,657,007
2019-07-18	14.55	16.73	19.48	14.4	+19.50%	3337	1,891,400	32,964,629
2019-07-17	11.88	14	14.8	11.88	+16.57%	1046	373,600	5,188,272
2019-07-16	12.14	12.01	12.29	11.92	-2.20%	85	32,800	396,258
2019-07-15	13.76	12.28	13.76	12.2	-8.22%	358	118,500	1,489,953
2019-07-12	13.64	13.38	14.48	12.8	-4.77%	584	150,100	2,036,515
2019-07-11	13.85	14.05	14.67	13.7	-0.50%	454	125,700	1,770,351
2019-07-10	13.7	14.12	14.14	12.7	+1.29%	172	46,900	639,822
2019-07-09	14.8	13.94	14.8	13.78	-4.59%	317	73,700	1,042,167
2019-07-08	16	14.61	16	14.07	-3.25%	684	193,400	2,846,132
2019-07-05	13.73	15.1	16.5	12.95	+12.77%	1854	778,900	11,502,811
2019-07-04	14.8	13.39	14.99	12.06	-2.76%	1813	928,900	12,094,514
2019-07-03	9.99	13.77	13.77	9.53	+40.65%	3516	1,968,300	24,795,617
2019-07-02	8.88	9.79	11.5	8.8	+10.00%	738	454,400	4,616,031
2019-07-01	8.89	8.9	8.95	8.83	+0.23%	28	13,700	121,512
2019-06-28	8.8	8.88	8.93	8.77	+0.91%	51	16,000	141,611
2019-06-27	8.77	8.8	8.82	8.74	+0.34%	37	22,900	201,476
2019-06-26	8.93	8.77	8.94	8.08	-1.79%	225	82,200	708,721
2019-06-25	8.83	8.93	8.93	8.79	+1.13%	12	3,100	27,412
2019-06-24	8.88	8.83	8.9	8.73	-0.79%	19	4,000	35,056
2019-06-21	8.73	8.9	8.93	8.72	+1.95%	18	4,700	41,545
2019-06-20	8.73	8.73	8.84	8.71	-2.24%	100	71,700	626,650
2019-06-19	8.95	8.93	8.95	8.73	-0.67%	71	66,300	584,799
2019-06-18	9.09	8.99	9.16	8.89	-0.55%	47	24,600	219,921
2019-06-17	9.06	9.04	9.11	8.9	-2.06%	65	38,600	345,905
2019-06-14	9.02	9.23	9.28	9.02	+1.54%	62	10,700	97,875
2019-06-13	9.26	9.09	9.31	9.04	+0.22%	51	56,400	514,617
2019-06-11	9.08	9.07	9.18	9	-0.33%	55	29,500	266,224
2019-06-10	9.33	9.1	9.41	9.09	-2.36%	54	60,000	547,565
2019-06-07	9.4	9.32	9.44	9.31	+0.22%	11	4,400	41,142
2019-06-06	9.14	9.3	9.37	9.08	+1.09%	17	4,500	41,838
2019-06-05	9.3	9.2	9.51	9.14	-0.22%	31	8,400	78,728
2019-06-04	9.52	9.22	9.87	9.06	-4.36%	98	46,200	427,924
2019-06-03	9.99	9.64	9.99	9.45	-2.63%	81	49,900	476,952
2019-05-31	10.19	9.9	10.19	9.79	-1.00%	41	25,800	254,126
2019-05-30	10.07	10	10.2	9.98	-2.91%	30	32,000	320,592
2019-05-29	10.26	10.3	10.4	10.16	-0.29%	15	12,900	133,004
2019-05-28	10.2	10.33	10.58	10.1	-0.48%	18	5,400	55,970
2019-05-27	10.13	10.38	10.9	10.06	+1.47%	71	41,100	420,737
2019-05-24	10.5	10.23	10.51	10.23	-1.54%	55	35,600	367,502
2019-05-23	10.73	10.39	10.73	10.39	-3.62%	39	33,000	346,387
2019-05-22	11	10.78	11	10.68	-1.10%	9	9,300	100,300
2019-05-21	10.94	10.9	11	10.8	-0.64%	34	30,500	331,931
2019-05-20	11	10.97	11.18	10.95	-2.23%	22	12,900	142,178
2019-05-17	10.99	11.22	11.22	10.88	+1.08%	47	33,200	367,077
2019-05-16	11.7	11.1	11.7	10.9	-1.68%	77	40,400	447,552
2019-05-15	10.97	11.29	11.46	10.9	+3.39%	79	33,000	362,334
2019-05-14	11.07	10.92	11.65	10.9	-1.80%	143	58,400	651,128
2019-05-13	11.29	11.12	11.7	10.98	-2.54%	138	44,400	496,003
2019-05-10	11.62	11.41	13	11.39	-3.55%	239	113,600	1,371,723
2019-05-08	13.04	11.83	13.04	11.17	-7.51%	526	248,000	2,924,463
2019-05-07	10.32	12.79	13.86	10.32	+24.42%	1373	865,500	10,469,145
2019-05-06	10.01	10.28	10.3	10.01	+0.69%	48	19,500	199,077
2019-05-03	10.15	10.21	10.21	9.92	+1.90%	39	23,400	236,034
2019-05-02	9.8	10.02	10.07	9.56	+3.30%	59	32,200	318,642
2019-04-30	9.59	9.7	9.7	9.44	+1.04%	31	10,000	96,299
2019-04-29	9.38	9.6	9.6	9.3	+2.45%	24	43,500	414,836
2019-04-26	9.31	9.37	9.44	9.3	-0.85%	12	4,800	44,930
2019-04-25	9.38	9.45	9.45	9.13	+0.53%	31	16,600	154,485
2019-04-24	9.17	9.4	9.42	9.11	+1.08%	42	66,400	609,117
2019-04-23	9.31	9.3	9.44	9.19	-1.48%	20	8,200	76,407
2019-04-22	9.21	9.44	9.48	9.17	+1.51%	29	11,500	106,203
2019-04-19	9.29	9.3	9.3	9.29	-0.96%	3	1,800	16,723
2019-04-18	9.58	9.39	9.63	9.23	+0.54%	26	10,000	94,015
2019-04-17	9.57	9.34	9.57	9.34	-0.11%	4	2,000	18,726
2019-04-16	9.44	9.35	9.57	9.35	-0.53%	11	2,000	18,946
2019-04-15	9.63	9.4	9.63	9.4	-3.09%	13	5,300	50,342
2019-04-12	9.75	9.7	9.75	9.41	-0.41%	10	2,200	20,925
2019-04-11	9.25	9.74	9.86	9.25	+5.18%	40	18,500	175,035
2019-04-10	9.44	9.26	9.51	9.26	-4.73%	44	19,600	184,047
2019-04-09	9.79	9.72	9.79	9.4	+0.41%	14	3,000	28,953
2019-04-08	9.85	9.68	9.85	9.62	-1.12%	20	9,400	91,106
2019-04-05	9.85	9.79	9.85	9.7	-0.61%	33	13,300	129,429
2019-04-04	9.41	9.85	9.9	9.39	+2.82%	55	58,300	552,838
2019-04-03	9.74	9.58	9.94	9.4	-0.73%	44	21,600	206,602
2019-04-02	9.58	9.65	9.84	9.2	+2.99%	72	63,200	605,971
2019-04-01	9.24	9.37	9.4	9.16	+0.64%	34	13,700	126,749
2019-03-29	9.61	9.31	9.61	9.21	-0.43%	16	5,300	49,467
2019-03-28	9.09	9.35	9.68	9.08	-0.32%	56	12,200	114,414
2019-03-27	9.22	9.38	9.6	9.12	+3.19%	139	68,100	633,322
2019-03-26	9.17	9.09	9.18	8.92	0.00%	42	36,400	328,570
2019-03-25	9.1	9.09	9.1	8.89	+0.78%	36	27,200	246,068
2019-03-22	9	9.02	9.1	8.78	+1.01%	24	25,100	224,153
2019-03-21	8.97	8.93	8.97	8.86	+0.11%	15	14,300	127,897
2019-03-20	8.94	8.92	8.94	8.76	+0.79%	18	7,100	62,806
2019-03-19	8.84	8.85	8.85	8.84	-0.56%	10	21,200	187,431
2019-03-18	8.9	8.9	8.9	8.67	+0.56%	21	25,500	223,915
2019-03-15	8.71	8.85	8.91	8.71	-0.90%	36	62,000	546,983
2019-03-14	8.95	8.93	8.95	8.74	+1.48%	6	1,800	16,030
2019-03-13	8.42	8.8	8.97	8	+0.11%	53	35,300	306,549
2019-03-12	8.92	8.79	8.92	8.7	+0.11%	13	14,900	130,798
2019-03-11	8.81	8.78	8.81	8.53	0.00%	54	42,900	370,301
2019-03-07	8.52	8.78	8.96	8.52	+1.15%	30	7,300	64,732
2019-03-06	8.85	8.68	8.87	8.66	-1.48%	16	5,400	47,041
2019-03-05	8.84	8.81	8.84	8.67	-0.34%	39	20,500	179,083
2019-03-04	8.92	8.84	8.92	8.75	-0.45%	18	5,900	52,009
2019-03-01	8.8	8.88	8.93	8.77	-0.22%	22	5,600	49,457
2019-02-28	8.75	8.9	8.95	8.75	-0.67%	6	1,800	15,854
2019-02-27	8.84	8.96	8.96	8.74	-0.33%	36	18,000	158,714
2019-02-26	9.24	8.99	9.3	8.73	+0.56%	111	63,900	574,839
2019-02-25	9.01	8.94	9.02	8.94	-1.00%	6	1,200	10,779
2019-02-22	9.18	9.03	9.18	8.92	-0.66%	27	16,700	150,118
2019-02-21	9.03	9.09	9.24	8.9	+1.45%	31	28,000	251,477
2019-02-20	8.82	8.96	9	8.82	-0.11%	29	20,100	179,284
2019-02-19	8.99	8.97	9.04	8.77	-0.11%	16	4,300	38,636
2019-02-18	8.98	8.98	8.99	8.86	0.00%	11	2,500	22,428
2019-02-15	8.91	8.98	8.99	8.74	+0.67%	28	5,800	51,510
2019-02-14	8.88	8.92	9.08	8.65	+0.68%	46	49,700	435,241
2019-02-13	9	8.86	9.27	8.73	-1.45%	56	40,000	355,380
2019-02-12	9.1	8.99	9.25	8.82	-1.21%	66	51,200	460,205
2019-02-11	8.51	9.1	9.18	8.51	+5.57%	150	78,500	707,123
2019-02-08	8.7	8.62	8.7	8.42	-0.35%	46	33,600	287,466
2019-02-07	8.95	8.65	9	8.53	-1.70%	72	71,500	617,097
2019-02-06	8.73	8.8	8.94	8.56	+3.41%	107	77,000	671,846
2019-02-05	8.63	8.51	8.7	8.49	+0.12%	60	21,300	183,289
2019-02-04	8.23	8.5	8.64	8.16	+4.04%	65	28,700	244,539
2019-02-01	8.23	8.17	8.23	8.17	-2.74%	2	200	1,640
2019-01-31	8.23	8.4	8.4	8.16	+2.56%	29	19,900	164,086
2019-01-30	8.02	8.19	8.23	8.02	+0.37%	23	8,600	69,964
2019-01-29	8.27	8.16	8.31	8	-1.69%	67	38,300	310,329
2019-01-28	8.3	8.3	8.4	8.24	0.00%	14	7,300	60,454
2019-01-25	8.46	8.3	8.67	8.25	-4.27%	59	27,600	231,009
2019-01-24	8.14	8.67	8.84	8.05	+5.73%	329	150,000	1,282,783
2019-01-23	8.02	8.2	8.3	8	+1.74%	26	8,000	65,434
2019-01-22	8.3	8.06	8.47	7.92	+0.75%	86	28,200	231,012
2019-01-21	8	8	8	8	+0.13%	1	200	1,600
2019-01-18	8.01	7.99	8.05	7.92	+0.50%	62	14,000	111,482
2019-01-17	8.05	7.95	8.05	7.95	-1.97%	17	3,900	31,152
2019-01-16	8.05	8.11	8.11	7.94	+0.62%	52	56,900	454,787
2019-01-15	7.95	8.06	8.06	7.94	+0.37%	37	22,900	183,711
2019-01-14	7.91	8.03	8.06	7.8	+0.37%	49	16,100	127,609
2019-01-11	8.05	8	8.07	7.93	-0.74%	59	85,500	684,666
2019-01-10	8.07	8.06	8.07	8.06	-0.12%	4	1,400	11,291
2019-01-09	8.08	8.07	8.13	8.07	+0.25%	4	800	6,465
2019-01-08	8.25	8.05	8.28	7.78	+0.63%	22	9,800	78,194
2019-01-04	7.86	8	8.12	7.8	+0.50%	56	20,100	159,350
2019-01-03	7.96	7.96	7.96	7.96	0.00%	3	400	3,184

Архив котировок акции ISKJ по годам

2023 2022 2021 2020 2019 2018 2017 2016 2015 2014