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) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 451.6 | 457.4 | 460.4 | 451.6 | +1.30% | 244 | 6,930 | 3,159,240 |
| 2020-12-29 | 457.8 | 451.55 | 461.95 | 447.35 | -0.01% | 303 | 13,680 | 6,184,371 |
| 2020-12-28 | 452.95 | 451.6 | 452.95 | 449.05 | -0.10% | 197 | 4,850 | 2,190,061 |
| 2020-12-25 | 450 | 452.05 | 453.9 | 447.6 | +0.23% | 128 | 2,710 | 1,222,409 |
| 2020-12-24 | 451.8 | 451 | 452.2 | 447 | 0.00% | 206 | 8,030 | 3,608,684 |
| 2020-12-23 | 455.7 | 451 | 455.7 | 450.7 | -0.15% | 115 | 2,400 | 1,086,534 |
| 2020-12-22 | 449.25 | 451.7 | 452.45 | 446.55 | +0.07% | 246 | 10,100 | 4,539,880 |
| 2020-12-21 | 450 | 451.4 | 451.6 | 448.05 | -0.06% | 209 | 4,620 | 2,078,500 |
| 2020-12-18 | 449.6 | 451.65 | 451.7 | 449.25 | +0.31% | 159 | 3,620 | 1,631,536 |
| 2020-12-17 | 456 | 450.25 | 458.25 | 447 | -1.26% | 615 | 26,940 | 12,120,481 |
| 2020-12-16 | 468.75 | 456 | 468.75 | 455 | -2.35% | 230 | 10,920 | 5,053,866 |
| 2020-12-15 | 462.05 | 466.95 | 467.15 | 458.8 | +1.98% | 199 | 5,930 | 2,747,484 |
| 2020-12-14 | 455.7 | 457.9 | 461 | 450.6 | +0.50% | 329 | 18,530 | 8,441,107 |
| 2020-12-11 | 458.3 | 455.6 | 458.3 | 449.9 | +0.12% | 320 | 9,950 | 4,507,165 |
| 2020-12-10 | 454.15 | 455.05 | 458.75 | 452 | -0.22% | 262 | 9,160 | 4,168,232 |
| 2020-12-09 | 462.65 | 456.05 | 462.65 | 455.5 | +0.23% | 202 | 5,760 | 2,630,323 |
| 2020-12-08 | 465.65 | 455 | 465.65 | 455 | -0.55% | 239 | 6,130 | 2,796,413 |
| 2020-12-07 | 469.7 | 457.5 | 469.7 | 456.4 | -0.15% | 287 | 11,250 | 5,178,848 |
| 2020-12-04 | 471.8 | 458.2 | 472 | 456.55 | +0.57% | 467 | 13,220 | 6,057,851 |
| 2020-12-03 | 464.75 | 455.6 | 468 | 455.4 | -2.44% | 507 | 15,050 | 6,939,639 |
| 2020-12-02 | 468.1 | 467 | 470.1 | 467 | -0.64% | 128 | 3,060 | 1,434,211 |
| 2020-12-01 | 464.05 | 470 | 472.35 | 464 | +0.17% | 168 | 6,970 | 3,278,646 |
| 2020-11-30 | 470.65 | 469.2 | 473.9 | 466.5 | -0.19% | 294 | 6,270 | 2,953,213 |
| 2020-11-27 | 465.2 | 470.1 | 473.95 | 464.8 | +1.05% | 313 | 8,120 | 3,822,797 |
| 2020-11-26 | 470 | 465.2 | 470 | 464.5 | -0.98% | 247 | 10,940 | 5,087,236 |
| 2020-11-25 | 470 | 469.8 | 471.05 | 468.9 | -0.25% | 234 | 9,560 | 4,490,920 |
| 2020-11-24 | 470.55 | 471 | 472.4 | 470 | +0.11% | 198 | 5,370 | 2,525,889 |
| 2020-11-23 | 470 | 470.5 | 479.95 | 470 | -0.74% | 239 | 5,480 | 2,584,959 |
| 2020-11-20 | 487 | 474 | 487 | 469.25 | +0.26% | 198 | 4,530 | 2,136,721 |
| 2020-11-19 | 474.4 | 472.75 | 474.9 | 471 | +0.21% | 249 | 8,000 | 3,784,858 |
| 2020-11-18 | 474.65 | 471.75 | 476.85 | 470 | -0.10% | 471 | 18,020 | 8,513,992 |
| 2020-11-17 | 475 | 472.2 | 484 | 471 | -0.59% | 458 | 14,520 | 6,872,443 |
| 2020-11-16 | 490.3 | 475 | 491 | 475 | -2.29% | 1101 | 28,750 | 13,879,602 |
| 2020-11-13 | 488 | 486.15 | 489.05 | 482.2 | +1.19% | 499 | 19,310 | 9,405,824 |
| 2020-11-12 | 485 | 480.45 | 487.95 | 472 | +0.42% | 540 | 45,530 | 21,935,635 |
| 2020-11-11 | 454.1 | 478.45 | 478.45 | 452 | +5.39% | 611 | 37,140 | 17,283,822 |
| 2020-11-10 | 473 | 454 | 473 | 450.4 | -2.68% | 516 | 44,870 | 20,560,595 |
| 2020-11-09 | 490 | 466.5 | 490 | 463.5 | 0.00% | 936 | 80,940 | 37,976,213 |