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)
2021-12-30	114.31	114.9	116.44	113.6	+0.61%	1970	224,290	25,738,855
2021-12-29	117.14	114.2	118.41	113.4	-2.23%	3663	483,130	55,505,703
2021-12-28	120.7	116.8	121.45	116	-2.67%	3692	417,580	49,244,279
2021-12-27	121.99	120	124	119.51	-0.50%	3525	396,760	48,098,221
2021-12-24	120.2	120.6	123.85	117.76	+0.29%	3213	390,530	47,108,106
2021-12-23	125	120.25	125.49	120.13	-2.82%	3344	479,820	58,682,462
2021-12-22	122.97	123.74	126.21	122	+0.64%	3773	641,320	79,591,535
2021-12-21	125.5	122.95	125.84	121.5	-0.93%	2413	274,130	33,674,858
2021-12-20	121.01	124.1	131.2	121.01	+2.12%	6573	928,400	115,712,895
2021-12-17	126.01	121.52	126.11	121	-2.29%	2031	216,480	26,543,398
2021-12-16	125.49	124.37	125.49	121.31	+2.78%	3082	411,700	50,752,452
2021-12-15	123.45	121.01	124	119.6	+0.43%	3281	408,860	49,509,707
2021-12-14	124.6	120.49	129	120	-3.60%	4020	502,460	61,903,402
2021-12-13	118.45	124.99	131.8	115.22	+7.17%	15439	2,517,390	318,985,042
2021-12-10	123.5	116.63	125.49	113.51	-4.87%	6686	993,710	116,225,492
2021-12-09	125	122.6	127.65	120.2	-0.74%	5955	722,560	89,318,796
2021-12-08	135	123.52	146.6	121.8	-6.35%	32284	5,586,620	752,713,823
2021-12-07	107.25	131.9	134.9	102.7	+25.33%	28709	4,803,230	595,524,991
2021-12-06	115	105.24	117.84	102	-8.10%	9649	1,283,450	136,991,182
2021-12-03	118.49	114.51	119.88	112	-2.54%	7560	993,510	115,111,816
2021-12-02	121.91	117.5	122.99	117.06	-3.62%	4982	539,270	64,112,454
2021-12-01	122.78	121.91	126.95	120	+0.84%	5794	739,520	91,322,398
2021-11-30	125.6	120.9	128.28	118.2	-3.74%	7968	1,015,770	124,958,301
2021-11-29	128.92	125.6	130.44	125.02	-1.84%	5999	623,430	79,060,696
2021-11-26	132	127.95	132.49	125.76	-2.59%	4709	609,200	77,981,319
2021-11-25	130.69	131.35	135	129.02	+1.79%	8448	1,065,830	139,946,179
2021-11-24	129.27	129.04	137	125.11	+1.61%	16288	1,685,460	220,606,583
2021-11-23	135	127	136.6	124.32	-4.60%	10778	1,406,850	181,788,491
2021-11-22	135.5	133.12	143.7	130.32	-0.03%	20910	3,162,380	433,856,842
2021-11-19	133.01	133.16	139.9	130.13	+0.86%	13133	1,939,140	261,616,908
2021-11-18	136.5	132.03	143.49	122.2	-2.39%	29520	4,352,180	579,850,402
2021-11-17	145.5	135.26	151.7	130.51	-6.70%	32638	4,983,760	686,842,566
2021-11-16	152.03	144.98	159	143	-2.69%	38049	6,371,550	969,240,954
2021-11-15	126.08	148.99	152.6	126.08	+19.86%	67445	11,972,690	1,705,465,745
2021-11-12	120	124.3	135.75	108	-0.56%	65920	12,950,850	1,596,294,496
2021-11-11	145	125	177	121	-10.38%	150407	32,151,880	5,108,195,378
2021-11-10	109.2	139.48	139.49	107	+30.36%	103719	20,878,110	2,666,788,129
2021-11-09	93	107	112.26	92.4	+14.07%	60068	11,024,780	1,129,106,990
2021-11-08	87.59	93.8	95.7	85.9	+10.99%	18924	3,393,280	314,299,890
2021-11-05	84.54	84.51	87	81.36	+1.82%	1819	315,870	26,636,335
2021-11-03	86	83	86	81.65	-2.95%	1222	159,220	13,319,097
2021-11-02	86	85.52	88.77	84.64	+0.94%	2094	401,440	34,803,594
2021-11-01	83	84.72	86.5	81.19	+3.07%	2004	299,730	25,485,202
2021-10-29	82.52	82.2	83.21	81.1	-0.36%	1085	121,490	9,944,091
2021-10-28	81.27	82.5	83.99	80.81	0.00%	1376	189,760	15,581,567
2021-10-27	84	82.5	85.06	81.21	-1.77%	1708	196,600	16,291,537
2021-10-26	80.28	83.99	86.85	77.34	+2.53%	4309	583,220	48,722,958
2021-10-25	85.8	81.92	86.54	72.03	-4.48%	6017	1,128,440	92,406,550
2021-10-22	87.23	85.76	87.48	85.75	-1.65%	1703	268,650	23,179,591
2021-10-21	87.88	87.2	88.39	86.7	-0.25%	1167	165,580	14,439,955
2021-10-20	88.49	87.42	88.49	86.92	-0.65%	1573	217,870	19,095,798
2021-10-19	88.8	87.99	89.38	87.57	-0.88%	1222	132,950	11,737,653
2021-10-18	88.69	88.77	90.71	87.02	+0.87%	2444	415,360	37,169,178
2021-10-15	86.04	88	88.49	86	+1.72%	1633	288,330	25,263,596
2021-10-14	88.16	86.51	89.22	85.9	-1.82%	1993	281,960	24,465,856
2021-10-13	89.48	88.11	89.48	87.3	-0.63%	1528	213,950	18,864,209
2021-10-12	90	88.67	90.66	88.5	-1.14%	1120	129,750	11,619,632
2021-10-11	89.44	89.69	90.74	87.77	+1.48%	2103	304,060	27,306,924
2021-10-08	87.72	88.38	90.77	87	+0.89%	2008	238,290	21,084,477
2021-10-07	88.68	87.6	89.35	85.17	-1.22%	3258	490,000	42,592,095
2021-10-06	89.57	88.68	90	87	-0.02%	2012	274,920	24,306,569
2021-10-05	90.12	88.7	90.75	88.54	-0.65%	1747	225,760	20,180,524
2021-10-04	90.3	89.28	91.9	88.4	+0.21%	2102	300,560	27,057,310
2021-10-01	92	89.09	93.03	88.34	-2.30%	2215	303,910	27,161,520
2021-09-30	92.99	91.19	93.4	90.62	-0.88%	2126	265,220	24,374,471
2021-09-29	95.95	92	95.95	90.32	-3.16%	3253	556,040	51,585,607
2021-09-28	100.35	95	101.35	93.04	-3.85%	9708	1,438,800	138,154,819
2021-09-27	90.32	98.8	102.74	87.17	+11.58%	23249	5,492,420	536,800,476
2021-09-24	91.9	88.55	92.15	87.89	-3.22%	2141	320,240	28,812,275
2021-09-23	86	91.5	93.4	85.74	+5.84%	7585	1,459,970	132,233,101
2021-09-22	85.18	86.45	87.2	83.01	+1.83%	2333	365,320	31,186,383
2021-09-21	86.01	84.9	87.3	84.04	-0.12%	2083	287,310	24,593,931
2021-09-20	89.94	85	90.88	84.02	-5.25%	4861	961,600	82,920,336
2021-09-17	89.49	89.71	92	87.51	+1.71%	3349	534,550	48,339,006
2021-09-16	86.39	88.2	89.9	86.33	+2.10%	3585	488,750	43,247,028
2021-09-15	87.08	86.39	87.82	86	-0.79%	1779	204,030	17,658,443
2021-09-14	88.98	87.08	88.98	87	-2.05%	2089	231,220	20,308,189
2021-09-13	91.5	88.9	91.97	87.52	-1.52%	3047	377,670	33,503,199
2021-09-10	87.69	90.27	92.4	85.52	+4.93%	3263	546,750	48,999,687
2021-09-09	87.65	86.03	89.07	86	-2.54%	2756	370,480	32,323,461
2021-09-08	88.6	88.27	88.79	86.55	+0.02%	2518	332,830	29,169,866
2021-09-07	91.36	88.25	91.36	88.05	-2.43%	3687	635,100	56,274,738
2021-09-06	93.9	90.45	93.9	90	-2.42%	3532	432,350	39,322,188
2021-09-03	93.95	92.69	94	91.6	+0.97%	3510	589,820	54,597,414
2021-09-02	91.5	91.8	98.99	89.94	+0.33%	12551	2,011,240	189,413,996
2021-09-01	88.51	91.5	95	85.31	+3.62%	7464	1,308,380	118,696,306
2021-08-31	86.71	88.3	92.96	85.26	-3.14%	6730	1,184,250	105,537,542
2021-08-30	95.5	91.16	95.5	90.02	-3.02%	4283	624,060	58,031,481
2021-08-27	95.35	94	95.92	93.14	-0.40%	1455	485,400	45,761,045
2021-08-26	95	94.38	95.59	93.14	-0.88%	1580	445,100	41,972,418
2021-08-25	96.35	95.22	98	94.41	-1.17%	2198	790,400	75,568,192
2021-08-24	94.9	96.35	97.84	92	+2.52%	5744	2,498,000	237,631,412
2021-08-23	88.58	93.98	94	85.22	+7.79%	4387	1,561,600	143,322,237
2021-08-20	90.66	87.19	91.3	82.67	-3.28%	4690	1,944,800	170,126,861
2021-08-19	94.74	90.15	94.74	89.01	-4.07%	4092	1,460,000	132,944,317
2021-08-18	94	93.97	96.5	91.28	+0.63%	3859	1,368,600	128,731,157
2021-08-17	93.84	93.38	98.99	82.49	+1.16%	13823	5,560,400	505,218,873
2021-08-16	101.99	92.31	104	88.5	-5.32%	11956	4,387,100	418,939,739
2021-08-13	93.6	97.5	104	92.06	+4.80%	19407	7,887,900	778,237,037
2021-08-12	86	93.03	97.76	85.04	+11.28%	24313	10,124,700	932,072,573
2021-08-11	71.9	83.6	88	71	+18.68%	24030	10,564,800	851,249,320
2021-08-10	69.47	70.44	71.46	67.46	+2.88%	3626	1,387,500	96,453,934
2021-08-09	67.1	68.47	69.53	65.52	+2.15%	2824	1,109,800	75,312,307
2021-08-06	69.9	67.03	70.9	65.5	-1.34%	3180	1,029,400	69,196,940
2021-08-05	66.7	67.94	69.89	62.3	+3.80%	8143	3,212,400	210,943,313
2021-08-04	69.5	65.45	74.35	63.3	-1.42%	15743	6,406,800	450,023,625
2021-08-03	56.8	66.39	74.9	56.42	+18.55%	30283	13,656,200	908,519,776
2021-08-02	51.25	56	56.92	51.01	+11.33%	7451	3,016,800	164,710,525
2021-07-30	47.94	50.3	54.68	47.9	+4.94%	10495	4,441,800	230,626,293
2021-07-29	46.59	47.93	48.77	46	+4.58%	2319	957,500	45,463,674
2021-07-28	44.42	45.83	46.3	43.74	+3.27%	2065	981,900	44,363,133
2021-07-27	44.79	44.38	45.84	43.85	+1.21%	1600	639,200	28,736,410
2021-07-26	44.5	43.85	46.5	42.1	0.00%	2618	1,122,000	49,933,176
2021-07-23	48.39	43.85	49.23	42.53	-9.38%	4966	2,058,000	92,422,768
2021-07-22	42.03	48.39	48.43	42.03	+16.57%	8145	4,823,000	220,674,164
2021-07-21	38.21	41.51	43	37.7	+11.08%	6058	2,910,200	119,951,282
2021-07-20	37.7	37.37	37.7	36.83	+0.59%	225	117,500	4,362,378
2021-07-19	38.7	37.15	39.79	37	-2.88%	420	208,100	7,872,941
2021-07-16	39.08	38.25	39.09	38.03	-0.39%	284	101,200	3,906,189
2021-07-15	37.17	38.4	38.78	37.17	+2.21%	377	177,800	6,790,311
2021-07-14	38.5	37.57	38.56	37.07	-2.42%	331	174,700	6,638,410
2021-07-13	38.19	38.5	39.59	38.01	-0.49%	309	107,600	4,143,790
2021-07-12	38.04	38.69	40	37.73	+1.28%	502	189,500	7,390,519
2021-07-09	37.86	38.2	38.43	37.84	+0.53%	139	49,200	1,878,622
2021-07-08	37.65	38	38.61	37.5	-0.58%	257	123,800	4,686,306
2021-07-07	37.23	38.22	38.36	37.23	+2.66%	303	114,700	4,365,466
2021-07-06	38.04	37.23	38.8	37.22	-3.67%	425	205,000	7,847,531
2021-07-05	38.08	38.65	38.8	37.61	-0.18%	418	197,900	7,586,404
2021-07-02	39.04	38.72	39.34	38.5	-0.85%	373	157,600	6,138,770
2021-07-01	38.38	39.05	39.9	38.23	+1.96%	966	585,800	22,942,943
2021-06-30	37.98	38.3	38.41	37.54	+2.38%	334	277,600	10,594,542
2021-06-29	37.8	37.41	38	37.41	-0.77%	183	111,200	4,171,159
2021-06-28	37.86	37.7	38.6	37.2	+1.02%	460	243,900	9,223,940
2021-06-25	36.14	37.32	37.63	36.12	+2.22%	283	138,800	5,116,305
2021-06-24	36.93	36.51	37.36	36.05	-0.95%	243	84,100	3,078,836
2021-06-23	36.03	36.86	37	35.45	+2.33%	405	188,500	6,856,266
2021-06-22	36.29	36.02	36.33	35.65	-0.33%	134	42,300	1,528,402
2021-06-21	36.5	36.14	36.5	35.18	+0.78%	176	45,000	1,607,265
2021-06-18	35.71	35.86	36.54	35.71	+0.42%	164	40,500	1,462,676
2021-06-17	35.69	35.71	36.5	35.4	+0.03%	231	92,100	3,306,236
2021-06-16	36.2	35.7	36.8	35.15	-1.38%	231	80,300	2,880,536
2021-06-15	35.8	36.2	37	35.8	-0.14%	203	58,900	2,139,566
2021-06-14	36.01	36.25	36.53	36	+0.33%	124	34,600	1,257,428
2021-06-11	35.65	36.13	36.24	35.65	+0.92%	184	49,000	1,768,273
2021-06-10	35.92	35.8	36.14	35.5	-0.44%	243	102,600	3,663,391
2021-06-09	36.95	35.96	36.95	35.84	-1.80%	349	94,100	3,400,905
2021-06-08	36.21	36.62	37.1	36.21	-0.22%	170	37,900	1,389,994
2021-06-07	36.45	36.7	36.92	36.24	+0.66%	138	32,800	1,200,182
2021-06-04	37.21	36.46	37.25	36.38	-2.02%	321	116,900	4,304,698
2021-06-03	37.98	37.21	37.98	37.01	-0.08%	267	90,400	3,366,640
2021-06-02	37.54	37.24	37.74	37.05	-0.80%	290	95,700	3,561,303
2021-06-01	37.48	37.54	37.73	37.03	-0.03%	290	90,100	3,372,138
2021-05-31	38.75	37.55	38.75	37.39	-1.47%	291	91,700	3,462,062
2021-05-28	38.17	38.11	38.37	37.8	-0.50%	260	79,900	3,043,919
2021-05-27	38.9	38.3	39.07	37.45	+1.06%	443	181,700	6,952,316
2021-05-26	37.39	37.9	38.9	37.39	+1.36%	750	257,700	9,828,169
2021-05-25	39.3	37.39	39.95	37.3	-3.88%	2010	646,800	24,870,046
2021-05-24	35.6	38.9	39.35	35.6	+9.27%	6108	2,997,800	114,620,331
2021-05-21	35.3	35.6	35.93	35	+0.85%	287	244,000	8,618,367
2021-05-20	34.73	35.3	35.3	34.63	+0.89%	164	107,000	3,753,183
2021-05-19	35	34.99	35.5	34.68	+0.49%	186	95,100	3,350,561
2021-05-18	34.81	34.82	35.56	34.81	+0.06%	138	33,100	1,162,145
2021-05-17	34.64	34.8	35	34.45	+1.16%	135	67,700	2,346,407
2021-05-14	34.49	34.4	34.69	34.4	-0.41%	111	27,000	930,632
2021-05-13	34.68	34.54	34.96	34.35	-0.75%	183	60,100	2,073,983
2021-05-12	34.59	34.8	35.27	34.54	-0.14%	145	37,300	1,304,260
2021-05-11	34.9	34.85	35.14	34.6	-0.74%	153	53,200	1,858,105
2021-05-10	35.85	35.11	35.85	34.97	-1.10%	220	70,300	2,468,086
2021-05-07	35.48	35.5	35.95	34.71	+0.45%	293	77,800	2,734,323
2021-05-06	35.94	35.34	36	35.2	-0.84%	163	55,500	1,970,578
2021-05-05	36.02	35.64	36.25	35.08	-1.00%	342	120,000	4,268,832
2021-05-04	35.99	36	38.77	35.58	+1.78%	1610	617,800	22,958,043
2021-04-30	36	35.37	36.23	35.02	-1.75%	221	62,000	2,200,833
2021-04-29	35.28	36	36.77	34.99	+4.35%	449	181,700	6,538,831
2021-04-28	35.91	34.5	36.21	34.34	-4.09%	358	271,400	9,537,259
2021-04-27	35.7	35.97	36.59	35.58	+0.19%	258	82,800	2,987,075
2021-04-26	35.74	35.9	36.6	35.68	+0.17%	232	94,500	3,400,356
2021-04-23	35.55	35.84	36.5	35.51	-0.14%	244	90,200	3,246,357
2021-04-22	36.2	35.89	36.26	35.29	-0.61%	380	145,200	5,195,338
2021-04-21	36.01	36.11	36.25	35.9	+0.42%	219	62,800	2,267,760
2021-04-20	37.38	35.96	37.38	35.9	-3.02%	535	217,700	7,906,375
2021-04-19	36.7	37.08	37.3	36.55	+1.59%	257	64,000	2,362,800
2021-04-16	37.7	36.5	37.7	36.43	-1.96%	298	105,800	3,904,138
2021-04-15	36.9	37.23	37.76	36.88	+0.43%	126	44,400	1,660,163
2021-04-14	37.5	37.07	37.53	36.92	-0.96%	188	75,100	2,786,072
2021-04-13	37.44	37.43	37.77	37.2	+1.13%	194	75,700	2,837,608
2021-04-12	37.97	37.01	37.97	36.83	-1.02%	232	90,800	3,393,818
2021-04-09	37.92	37.39	37.99	36.5	-1.24%	266	97,800	3,654,609
2021-04-08	37.52	37.86	38.3	37.52	+0.85%	207	53,600	2,027,350
2021-04-07	37.21	37.54	38.79	37.21	-0.27%	336	131,900	5,016,661
2021-04-06	38.4	37.64	38.77	37.21	-1.72%	324	116,600	4,451,499
2021-04-05	38.75	38.3	39	38	+1.32%	536	213,300	8,186,947
2021-04-02	36.6	37.8	38.82	36.6	+2.83%	834	276,600	10,396,351
2021-04-01	36.95	36.76	37.09	36.53	-0.49%	169	52,100	1,920,155
2021-03-31	37.07	36.94	37.11	36.5	+0.52%	332	101,100	3,712,441
2021-03-30	38.49	36.75	38.86	36.5	-3.69%	1263	429,800	15,922,981
2021-03-29	36.5	38.16	40.42	35.52	+8.72%	4814	2,050,700	78,520,123
2021-03-26	34.1	35.1	35.2	34.1	+2.81%	345	130,500	4,552,224
2021-03-25	34.96	34.14	34.98	34.11	-2.21%	169	44,800	1,540,429
2021-03-24	34.23	34.91	35.89	34.2	+1.72%	431	174,800	6,107,720
2021-03-23	34.5	34.32	34.62	34.02	-0.26%	167	43,800	1,506,079
2021-03-22	34.53	34.41	34.67	34.06	+0.85%	159	44,800	1,541,972
2021-03-19	36.29	34.12	36.29	34.1	-0.18%	199	65,400	2,265,572
2021-03-18	34.33	34.18	34.46	34.02	-0.03%	166	37,900	1,297,925
2021-03-17	34.28	34.19	35	33.82	-0.32%	265	76,900	2,625,304
2021-03-16	34.85	34.3	35.2	33.35	-1.52%	745	325,400	11,129,150
2021-03-15	34.67	34.83	36.59	34.67	+0.99%	930	340,700	12,141,365
2021-03-12	35.68	34.49	35.68	34.13	-3.31%	444	127,700	4,452,732
2021-03-11	35.77	35.67	36.2	35.23	+1.05%	199	54,800	1,950,038
2021-03-10	35.88	35.3	35.89	34.84	-1.12%	271	63,700	2,256,406
2021-03-09	36.5	35.7	36.5	35.04	+1.42%	303	119,600	4,292,851
2021-03-05	35.29	35.2	35.61	34.7	-0.73%	380	118,900	4,163,938
2021-03-04	35.6	35.46	36.7	35.2	-1.94%	356	123,300	4,379,131
2021-03-03	35.6	36.16	36.8	35.6	+1.54%	386	127,800	4,617,094
2021-03-02	36.6	35.61	36.6	35.35	-2.70%	792	344,800	12,381,007
2021-03-01	37.65	36.6	37.87	36.6	-1.61%	505	164,200	6,065,670
2021-02-26	37.61	37.2	37.61	36.7	-1.27%	352	98,000	3,640,044
2021-02-25	37.75	37.68	37.97	37.52	+0.48%	175	53,800	2,024,318
2021-02-24	38.05	37.5	38.05	37.4	-1.26%	281	84,700	3,192,939
2021-02-22	38.95	37.98	39.28	37.73	-0.31%	132	37,300	1,421,220
2021-02-20	37.8	38.1	38.55	37.7	+0.55%	173	57,300	2,189,670
2021-02-19	37.6	37.89	38.8	37.6	-0.68%	380	138,100	5,241,655
2021-02-18	38.51	38.15	38.95	37.81	-0.65%	368	142,700	5,452,249
2021-02-17	38.49	38.4	38.85	37.72	-0.93%	327	110,000	4,222,979
2021-02-16	38.97	38.76	38.97	38.49	-0.10%	303	147,100	5,678,130
2021-02-15	39.45	38.8	39.45	38.8	0.00%	329	70,500	2,744,514
2021-02-12	38.97	38.8	39.45	38.52	+0.13%	449	157,000	6,103,039
2021-02-11	38.91	38.75	39.65	37.32	-0.67%	567	257,200	9,895,159
2021-02-10	39.3	39.01	40	39	-0.43%	375	96,800	3,812,703
2021-02-09	40.38	39.18	40.5	39	-1.68%	714	265,900	10,544,249
2021-02-08	37.9	39.85	41	37.89	+5.42%	2888	1,108,300	44,411,738
2021-02-05	37.85	37.8	38.4	37.51	-0.13%	252	87,100	3,304,267
2021-02-04	38.77	37.85	38.78	37.53	+0.13%	298	125,700	4,784,118
2021-02-03	38.2	37.8	38.49	37.5	-0.24%	269	98,300	3,747,493
2021-02-02	37.13	37.89	38.69	37.13	+0.96%	392	116,400	4,435,749
2021-02-01	37.65	37.53	37.85	37.08	-0.53%	251	80,400	3,006,413
2021-01-29	38.44	37.73	38.45	35.05	-1.64%	787	294,700	10,990,157
2021-01-28	39	38.36	39	38.11	-2.04%	351	156,100	6,011,381
2021-01-27	39.65	39.16	40	39.15	-1.85%	276	89,900	3,547,836
2021-01-26	39.55	39.9	39.95	39.5	+1.04%	316	124,600	4,951,227
2021-01-25	40.7	39.49	40.98	39.44	-2.01%	535	282,000	11,317,146
2021-01-22	39.67	40.3	40.95	39.51	+0.75%	716	330,300	13,270,758
2021-01-21	39.94	40	40.58	39	+0.45%	1413	696,400	27,892,450
2021-01-20	38.58	39.82	39.9	38.36	+3.67%	654	273,700	10,728,918
2021-01-19	38.94	38.41	39.78	38.26	-1.21%	543	170,700	6,584,695
2021-01-18	38.63	38.88	40.37	38.4	+1.25%	1225	578,800	22,832,730
2021-01-15	37.31	38.4	41	37	+2.51%	2383	1,353,100	53,234,606
2021-01-14	37.88	37.46	37.92	37.2	+0.38%	290	88,000	3,296,305
2021-01-13	37.85	37.32	38.2	36.91	-1.66%	548	177,400	6,657,188
2021-01-12	38	37.95	38.37	37.91	-0.21%	302	84,800	3,228,487
2021-01-11	38.19	38.03	38.3	37.91	-0.91%	381	182,500	6,952,514
2021-01-08	37.95	38.38	38.46	37.7	+0.21%	437	154,900	5,906,657
2021-01-06	38.12	38.3	38.38	38.01	+0.50%	350	190,900	7,288,818
2021-01-05	38.98	38.11	38.98	38.02	-0.26%	232	86,500	3,303,355
2021-01-04	38.1	38.21	38.96	38.1	0.00%	360	142,100	5,465,335

Архив котировок акции ISKJ по годам

2023 2022 2021 2020 2019 2018 2017 2016 2015 2014