Мать и дитя (MD Medical Group)
MDMG
1351.1 ₽ -0.28% ↓История котировок MDMG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 1362 | 1352.3 | 1368.3 | 1340 | -0.19% | 7041 | 46,130 | 62,400,186 |
| 2026-04-16 | 1376 | 1354.9 | 1379.1 | 1353.1 | -1.53% | 11240 | 78,680 | 106,923,421 |
| 2026-04-15 | 1340 | 1375.9 | 1379 | 1340 | +2.64% | 7696 | 53,215 | 72,171,899 |
| 2026-04-14 | 1339 | 1340.5 | 1346.2 | 1333.6 | +0.04% | 8251 | 68,197 | 91,291,723 |
| 2026-04-13 | 1343.3 | 1340 | 1359.4 | 1325 | +0.07% | 14093 | 80,407 | 107,703,596 |
| 2026-04-10 | 1339 | 1339.1 | 1349 | 1320.5 | +0.01% | 12685 | 72,535 | 96,662,301 |
| 2026-04-09 | 1354.6 | 1339 | 1363.4 | 1323 | -1.15% | 15624 | 115,233 | 154,194,398 |
| 2026-04-08 | 1374 | 1354.6 | 1385 | 1341.1 | -1.48% | 30707 | 211,108 | 286,257,676 |
| 2026-04-07 | 1384 | 1374.9 | 1389.7 | 1369 | -0.79% | 13618 | 93,577 | 128,762,401 |
| 2026-04-06 | 1386.1 | 1385.9 | 1398.3 | 1379 | -0.08% | 11617 | 99,244 | 137,323,612 |
| 2026-04-03 | 1391 | 1387 | 1398.9 | 1381 | -0.29% | 10033 | 51,268 | 71,059,717 |
| 2026-04-02 | 1399 | 1391 | 1402.8 | 1381 | -0.48% | 7127 | 54,272 | 75,550,900 |
| 2026-04-01 | 1390.6 | 1397.7 | 1403.2 | 1387.6 | +0.60% | 5835 | 55,247 | 77,224,340 |
| 2026-03-31 | 1399 | 1389.3 | 1400.2 | 1386 | -0.55% | 7987 | 53,357 | 74,285,360 |
| 2026-03-30 | 1379 | 1397 | 1405.9 | 1370.1 | +1.06% | 14132 | 104,119 | 144,974,817 |
| 2026-03-27 | 1390.1 | 1382.3 | 1396.2 | 1371.1 | -0.50% | 6945 | 77,248 | 106,774,012 |
| 2026-03-26 | 1395.5 | 1389.3 | 1399.9 | 1386 | -0.44% | 4708 | 27,732 | 38,587,274 |
| 2026-03-25 | 1390.6 | 1395.5 | 1405 | 1386.1 | +0.35% | 9374 | 57,285 | 79,761,399 |
| 2026-03-24 | 1402.1 | 1390.6 | 1415.2 | 1386 | -0.82% | 9994 | 73,985 | 103,514,046 |
| 2026-03-23 | 1387 | 1402.1 | 1418.1 | 1368 | +1.02% | 13925 | 126,597 | 175,202,020 |
| 2026-03-20 | 1392.8 | 1388 | 1404.7 | 1384.2 | -0.34% | 9397 | 66,789 | 93,058,387 |
| 2026-03-19 | 1403 | 1392.8 | 1409.1 | 1372.1 | -0.39% | 19162 | 124,720 | 173,203,589 |
| 2026-03-18 | 1404.6 | 1398.3 | 1418.2 | 1396 | -0.45% | 15900 | 107,663 | 151,238,579 |
| 2026-03-17 | 1402.8 | 1404.6 | 1409.4 | 1396 | +0.19% | 6266 | 41,560 | 58,288,891 |
| 2026-03-16 | 1403 | 1402 | 1419.6 | 1384.2 | +0.47% | 15182 | 95,468 | 133,903,034 |
| 2026-03-13 | 1431.6 | 1395.5 | 1434.6 | 1390 | -1.93% | 12249 | 121,039 | 170,606,289 |
| 2026-03-12 | 1429.9 | 1423 | 1444.2 | 1414 | -0.48% | 12902 | 76,883 | 109,710,251 |
| 2026-03-11 | 1434.5 | 1429.9 | 1457.5 | 1420 | -0.32% | 10454 | 87,756 | 125,947,766 |
| 2026-03-10 | 1400 | 1434.5 | 1456.4 | 1399.8 | +2.48% | 23964 | 284,524 | 408,029,136 |
| 2026-03-09 | 1373 | 1399.8 | 1400 | 1332 | +1.56% | 15815 | 121,841 | 167,744,671 |
| 2026-03-06 | 1425.6 | 1378.3 | 1429.4 | 1372.1 | -3.59% | 20252 | 183,812 | 255,789,489 |
| 2026-03-05 | 1403 | 1429.6 | 1430.4 | 1393 | +1.88% | 10959 | 119,366 | 167,843,924 |
| 2026-03-04 | 1417 | 1403.2 | 1441 | 1391.5 | -1.09% | 20330 | 154,937 | 217,799,328 |
| 2026-03-03 | 1454 | 1418.6 | 1465.8 | 1405.8 | -2.25% | 20721 | 188,495 | 270,196,492 |
| 2026-03-02 | 1474.9 | 1451.3 | 1476.5 | 1438.4 | -1.61% | 36079 | 165,752 | 241,771,805 |
| 2026-02-27 | 1485 | 1475 | 1487.9 | 1461.4 | -0.64% | 11976 | 75,361 | 110,765,884 |
| 2026-02-26 | 1490 | 1484.5 | 1499.7 | 1470.1 | -0.62% | 13638 | 88,032 | 130,399,375 |
| 2026-02-25 | 1505.2 | 1493.7 | 1513.9 | 1483.3 | -0.85% | 13264 | 71,363 | 106,657,995 |
| 2026-02-24 | 1510 | 1506.5 | 1519 | 1496.1 | -0.23% | 10818 | 121,889 | 183,566,756 |
| 2026-02-20 | 1495.5 | 1510 | 1517.7 | 1493 | +0.98% | 5218 | 47,979 | 72,180,335 |
| 2026-02-19 | 1495.1 | 1495.3 | 1506 | 1492.5 | -0.28% | 5053 | 41,824 | 62,649,150 |
| 2026-02-18 | 1510 | 1499.5 | 1511.8 | 1495 | -0.63% | 6163 | 49,721 | 74,653,271 |
| 2026-02-17 | 1504.7 | 1509 | 1513.6 | 1496 | +0.29% | 8058 | 69,199 | 103,947,913 |
| 2026-02-16 | 1520.9 | 1504.7 | 1529.8 | 1503 | -1.04% | 8690 | 74,635 | 113,089,815 |
| 2026-02-13 | 1517.5 | 1520.5 | 1522 | 1508 | +0.20% | 5809 | 55,437 | 84,195,280 |
| 2026-02-12 | 1510 | 1517.5 | 1520 | 1504.8 | +0.60% | 5702 | 43,059 | 65,226,198 |
| 2026-02-11 | 1492.4 | 1508.5 | 1511.7 | 1492.4 | +0.93% | 5337 | 49,078 | 73,946,783 |
| 2026-02-10 | 1511.1 | 1494.6 | 1525 | 1485.4 | -0.95% | 8131 | 87,132 | 131,248,971 |
| 2026-02-09 | 1523.2 | 1508.9 | 1529.9 | 1495 | -0.94% | 11534 | 103,932 | 157,241,573 |
| 2026-02-06 | 1516.5 | 1523.2 | 1531.2 | 1509.5 | +0.44% | 6290 | 67,379 | 102,467,722 |
| 2026-02-05 | 1520.8 | 1516.5 | 1534 | 1471.2 | -0.26% | 14084 | 223,992 | 338,678,111 |
| 2026-02-04 | 1520.8 | 1520.5 | 1529 | 1516 | -0.02% | 6200 | 73,407 | 111,750,287 |
| 2026-02-03 | 1522.4 | 1520.8 | 1539.5 | 1514.3 | -0.09% | 6812 | 64,550 | 98,443,163 |
| 2026-02-02 | 1502.9 | 1522.1 | 1535 | 1500.7 | +1.24% | 13047 | 117,544 | 178,982,752 |
| 2026-01-30 | 1496.2 | 1503.5 | 1511.7 | 1486.4 | -0.11% | 8012 | 93,809 | 140,731,190 |
| 2026-01-29 | 1480 | 1505.2 | 1518.7 | 1472 | +1.70% | 13843 | 163,909 | 245,317,483 |
| 2026-01-28 | 1487.1 | 1480 | 1495 | 1480 | -0.13% | 6533 | 52,898 | 78,620,354 |
| 2026-01-27 | 1473.8 | 1481.9 | 1488 | 1466.7 | +0.84% | 7753 | 82,176 | 121,518,166 |
| 2026-01-26 | 1494.7 | 1469.5 | 1495.2 | 1452.6 | -1.34% | 13938 | 120,968 | 178,229,755 |
| 2026-01-23 | 1489 | 1489.4 | 1500 | 1476.6 | +0.17% | 8490 | 96,393 | 143,602,007 |
| 2026-01-22 | 1471 | 1486.8 | 1494.8 | 1452 | +1.04% | 19480 | 195,377 | 288,111,750 |
| 2026-01-21 | 1453.2 | 1471.5 | 1476.7 | 1440.5 | +1.19% | 9271 | 112,923 | 165,514,462 |
| 2026-01-20 | 1475.8 | 1454.2 | 1475.8 | 1437 | -1.01% | 11496 | 122,921 | 178,467,718 |
| 2026-01-19 | 1505 | 1469 | 1506.1 | 1458 | -1.86% | 16671 | 176,256 | 260,170,340 |
| 2026-01-16 | 1486.6 | 1496.9 | 1514.1 | 1483 | +0.94% | 14112 | 154,144 | 231,223,273 |
| 2026-01-15 | 1464 | 1483 | 1488.2 | 1452.8 | +1.85% | 7167 | 73,304 | 107,468,578 |
| 2026-01-14 | 1448.4 | 1456.1 | 1469.1 | 1436.7 | +1.12% | 10255 | 117,199 | 170,771,048 |
| 2026-01-13 | 1495.1 | 1440 | 1496.7 | 1440 | -3.61% | 14969 | 153,798 | 224,345,567 |
| 2026-01-12 | 1541.5 | 1494 | 1541.5 | 1462.4 | -2.55% | 23688 | 241,608 | 361,440,132 |
| 2026-01-09 | 1511.1 | 1533.1 | 1540 | 1511 | +1.40% | 6102 | 78,526 | 120,026,453 |
| 2026-01-08 | 1554.2 | 1512 | 1556.8 | 1505.1 | -2.72% | 9627 | 89,023 | 136,058,964 |
| 2026-01-06 | 1530.4 | 1554.2 | 1559.1 | 1527.4 | +1.56% | 8474 | 88,309 | 136,887,206 |
| 2026-01-05 | 1519 | 1530.3 | 1539.1 | 1498.9 | 0.00% | 9281 | 80,715 | 123,215,904 |