Мать и дитя (MD Medical Group)

MDMG

1351.1 ₽ -0.28% ↓

История котировок MDMG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	802	797.1	814.1	792.5	-0.61%	2621	31,537	25,211,435
2021-12-29	811	802	815.8	800	-1.20%	1434	17,364	13,974,715
2021-12-28	814.9	811.7	816	810.1	+0.21%	1334	15,926	12,943,234
2021-12-27	816	810	816	806.1	-0.52%	1471	13,371	10,832,431
2021-12-24	811.8	814.2	818.8	801	+0.30%	1192	9,728	7,884,231
2021-12-23	817.5	811.8	818.9	800.5	-0.15%	1060	9,488	7,671,618
2021-12-22	808.5	813	820	801.1	+0.62%	996	11,475	9,314,621
2021-12-21	786.5	808	809	782.4	+2.72%	1730	28,260	22,488,902
2021-12-20	796.5	786.6	804.9	781.5	-1.18%	1480	10,838	8,534,302
2021-12-17	801.9	796	801.9	790.4	-0.86%	1225	16,324	12,990,417
2021-12-16	800	802.9	818.8	786	+0.90%	2052	22,662	18,081,224
2021-12-15	800	795.7	812.2	786.3	+0.79%	1867	28,974	23,076,114
2021-12-14	785.8	789.5	822	775.1	+0.47%	2499	26,048	20,640,847
2021-12-13	811.6	785.8	826.7	785	-3.18%	2826	26,022	20,781,566
2021-12-10	827	811.6	827.1	806	-0.43%	1412	15,704	12,832,088
2021-12-09	820	815.1	820	804	+0.47%	1532	19,028	15,523,947
2021-12-08	830.5	811.3	830.5	806.5	-0.49%	1215	7,665	6,257,682
2021-12-07	805	815.3	829.9	803	+1.41%	1303	9,466	7,742,262
2021-12-06	836.6	804	843	786.2	-2.83%	2293	19,711	16,003,363
2021-12-03	847.8	827.4	847.8	823.6	-1.44%	1691	14,900	12,412,620
2021-12-02	846.2	839.5	848	832.7	-0.20%	1223	9,825	8,247,995
2021-12-01	831.7	841.2	848	830.3	+1.14%	1513	10,441	8,807,853
2021-11-30	825.8	831.7	861.9	819	+0.63%	2575	44,336	37,338,016
2021-11-29	840.5	826.5	846	823.2	+0.13%	2173	13,209	11,050,817
2021-11-26	825.6	825.4	836.6	811.1	-0.28%	2312	21,717	17,862,326
2021-11-25	828.1	827.7	841.9	826	-0.04%	1867	16,633	13,884,613
2021-11-24	816	828	844.5	801.4	+3.50%	2961	45,459	37,698,802
2021-11-23	813.7	800	827.2	767.1	-1.30%	4608	54,485	43,465,075
2021-11-22	842.5	810.5	842.5	810	-2.35%	2979	36,655	30,002,022
2021-11-19	853.2	830	853.2	825	-1.87%	2104	20,140	16,800,027
2021-11-18	853.4	845.8	859.5	840	-0.89%	1614	17,606	14,947,777
2021-11-17	860.1	853.4	862	850	0.00%	1594	18,489	15,822,626
2021-11-16	867	853.4	867	851	-0.09%	1607	13,397	11,484,581
2021-11-15	863.2	854.2	869.9	845	+0.59%	2487	36,651	31,283,196
2021-11-12	853.5	849.2	872	844	-0.49%	2363	31,596	26,984,345
2021-11-11	870	853.4	874.5	852.4	-1.76%	2348	27,099	23,420,240
2021-11-10	868	868.7	879.2	860	+0.08%	1867	13,387	11,619,434
2021-11-09	880	868	885	862.4	-1.32%	3079	29,059	25,485,437
2021-11-08	863.8	879.6	884	855	+4.07%	4163	39,102	34,182,930
2021-11-05	868	845.2	868	808	-1.49%	4197	58,454	49,799,815
2021-11-03	880	858	889.9	855.2	-2.18%	2289	19,714	17,005,072
2021-11-02	885	877.1	894.9	857.3	+0.26%	2759	57,295	50,495,700
2021-11-01	860	874.8	888.9	857.1	+2.01%	4327	70,734	61,854,667
2021-10-29	845	857.6	860.2	835	+1.91%	2315	56,897	48,592,349
2021-10-28	850	841.5	850	831.6	+0.06%	1369	24,855	20,858,983
2021-10-27	843.1	841	844.2	826.1	+0.73%	1098	11,977	9,988,296
2021-10-26	844	834.9	844	820.2	+0.08%	1572	14,576	12,122,069
2021-10-25	833	834.2	844.9	825	+0.17%	1920	19,268	16,120,752
2021-10-22	851.5	832.8	852.6	825.2	-1.69%	2781	34,890	29,199,413
2021-10-21	857.5	847.1	857.9	844.1	-0.38%	2611	44,504	37,862,922
2021-10-20	848.7	850.3	857	840	+0.19%	1941	43,680	37,027,488
2021-10-19	841	848.7	855.5	841	+1.02%	1541	11,001	9,346,769
2021-10-18	857.8	840.1	857.8	830.3	-1.90%	2473	25,381	21,515,947
2021-10-15	860.2	856.4	860.4	850.3	-0.30%	1463	19,791	16,921,824
2021-10-14	852.7	859	860.3	850.1	+0.74%	1781	18,364	15,721,256
2021-10-13	860	852.7	860.4	840	-0.27%	3924	25,616	21,899,216
2021-10-12	854	855	860.4	839.1	+0.12%	1553	19,246	16,458,371
2021-10-11	817.9	854	859	813	+5.04%	3079	40,680	34,188,302
2021-10-08	819	813	825	809.1	+0.16%	2131	28,068	22,907,666
2021-10-07	813.9	811.7	818.9	797.6	+1.83%	2284	18,192	14,730,922
2021-10-06	824	797.1	829	790	-2.79%	2448	29,414	23,668,510
2021-10-05	816.5	820	840	800.1	+0.74%	2896	31,875	25,733,884
2021-10-04	820	814	843.1	808.3	-1.17%	3517	35,150	29,005,601
2021-10-01	844	823.6	844	812.8	+0.01%	1984	23,254	19,240,422
2021-09-30	831.9	823.5	844.7	808.4	-0.18%	2589	26,331	21,800,110
2021-09-29	853.8	825	853.9	825	-3.23%	2338	29,743	24,891,930
2021-09-28	865.4	852.5	871	840	-1.73%	3395	25,742	21,976,708
2021-09-27	871.3	867.5	898.9	865.3	+0.61%	2256	27,460	23,939,995
2021-09-24	876	862.2	883	860.1	-1.41%	1857	24,772	21,612,286
2021-09-23	836.9	874.5	877	831.1	+2.53%	3482	51,106	44,248,658
2021-09-22	848.5	852.9	865	846.1	+0.58%	1922	29,057	24,713,376
2021-09-21	850.1	848	869.1	837.5	+0.22%	1941	25,445	21,683,344
2021-09-20	867	846.1	883.3	822.7	-2.18%	4976	91,643	78,275,294
2021-09-17	864	865	876	859	-0.35%	1696	12,495	10,790,847
2021-09-16	870	868	879.9	858	-0.23%	2770	18,356	15,979,494
2021-09-15	872	870	880	858	+0.22%	3414	60,773	53,079,684
2021-09-14	877	868.1	877	868.1	-0.57%	1922	17,146	14,930,599
2021-09-13	876.8	873.1	889.2	865.6	+0.28%	2603	28,285	24,733,222
2021-09-10	887.9	870.7	888.3	870	-1.06%	2830	25,187	22,045,392
2021-09-09	889	880	896.2	876.5	-1.06%	3381	45,752	40,419,529
2021-09-08	890	889.4	896.1	876.9	+0.27%	4337	42,479	37,570,809
2021-09-07	877	887	892.3	870.5	+1.95%	5813	62,001	54,801,554
2021-09-06	909	870	919	860	-0.79%	10886	170,621	151,015,426
2021-09-03	898.9	876.9	909.8	870.2	-1.19%	2918	40,498	35,602,913
2021-09-02	883.8	887.5	908.8	858	+0.58%	3262	95,017	84,360,975
2021-09-01	910	882.4	915.9	880.2	-2.31%	3110	58,644	52,067,830
2021-08-31	879.5	903.3	917	872.6	+3.01%	2854	94,690	85,132,221
2021-08-30	838.1	876.9	880	838.1	+4.90%	1930	63,860	55,475,631
2021-08-27	832	835.9	844.8	831	+0.69%	670	15,970	13,367,135
2021-08-26	825	830.2	834.9	815	+0.41%	671	18,860	15,589,006
2021-08-25	826.9	826.8	837.3	816.6	+1.32%	968	29,890	24,769,609
2021-08-24	820	816	832	806.1	-0.17%	669	14,030	11,473,916
2021-08-23	806.5	817.4	824.9	803.1	+1.79%	787	18,430	15,085,632
2021-08-20	814.9	803	814.9	790.5	-0.59%	595	12,240	9,861,836
2021-08-19	820	807.8	821.6	795	-1.13%	948	20,870	16,786,666
2021-08-18	820	817	830	805	-1.58%	1161	29,050	23,738,314
2021-08-17	843.9	830.1	845	830.1	-1.18%	801	16,570	13,825,924
2021-08-16	837.5	840	849.9	830	+0.21%	932	25,950	21,844,184
2021-08-13	849.8	838.2	849.8	835	-1.47%	691	25,870	21,781,924
2021-08-12	842.3	850.7	852	832.1	+1.78%	1311	48,760	41,317,783
2021-08-11	843	835.8	854.3	825.1	-0.62%	921	20,250	17,064,426
2021-08-10	817.9	841	848.7	817.9	+3.05%	1411	45,290	38,044,315
2021-08-09	855	816.1	866	810.6	-4.55%	2310	65,110	53,992,596
2021-08-06	840.7	855	855	840	+1.70%	1293	39,440	33,544,932
2021-08-05	831	840.7	850	826.2	+1.90%	1918	57,630	48,339,691
2021-08-04	808.1	825	843	803	+2.09%	1734	51,670	42,633,745
2021-08-03	801	808.1	817.5	785.8	+0.89%	1768	106,930	86,051,092
2021-08-02	803.2	801	812.7	776.2	+1.90%	1718	58,810	47,020,663
2021-07-30	800	786.1	807.9	775.6	-1.79%	1023	26,020	20,441,478
2021-07-29	792.6	800.4	813	785	+2.62%	1633	41,410	33,215,027
2021-07-28	778	780	796.3	760.1	+1.30%	871	22,790	17,765,010
2021-07-27	778.1	770	788	763	-0.27%	872	19,390	14,983,035
2021-07-26	811.5	772.1	811.9	770.5	-2.95%	933	22,180	17,371,403
2021-07-23	805	795.6	805	781.1	-0.30%	624	18,240	14,501,857
2021-07-22	799.5	798	825	775.5	+0.50%	1458	41,580	33,464,846
2021-07-21	757.7	794	799.9	745	+5.63%	2045	62,830	48,890,585
2021-07-20	787	751.7	787	750	-2.88%	1149	39,970	30,366,389
2021-07-19	813.7	774	816.7	761.6	-3.97%	1907	52,710	41,227,054
2021-07-16	795.9	806	814.7	770.4	+1.52%	1269	29,750	23,851,793
2021-07-15	818	793.9	818	761.1	-2.92%	3233	99,870	78,878,076
2021-07-14	827	817.8	840	811.2	-0.73%	1363	35,690	29,293,612
2021-07-13	829.5	823.8	829.5	796	-0.25%	1916	45,130	36,749,872
2021-07-12	835	825.9	835	818	+0.23%	1132	22,740	18,793,305
2021-07-09	825.6	824	858.5	819	-0.07%	3257	91,150	75,784,894
2021-07-08	879.8	824.6	897.8	821	-5.27%	3637	120,850	101,242,815
2021-07-07	836.9	870.5	890	822.4	+6.29%	7775	247,020	213,704,909
2021-07-06	896	819	933.6	810	-7.67%	10631	301,780	258,374,588
2021-07-05	889.8	887	999.8	840.1	+0.92%	16769	490,460	457,818,037
2021-07-02	812.4	878.9	884.8	810.7	+9.33%	6735	205,440	175,346,053
2021-07-01	753	803.9	830	752	+6.48%	2475	95,140	75,017,838
2021-06-30	739	755	766	733.8	+3.71%	1481	44,660	33,569,516
2021-06-29	736.2	728	765.9	727	-1.14%	1320	46,210	34,157,607
2021-06-28	709.2	736.4	752	709.2	+4.01%	3186	105,990	78,169,674
2021-06-25	722	708	722.1	708	-1.45%	1076	51,380	36,818,513
2021-06-24	744.9	718.4	744.9	718.1	-1.36%	989	25,910	18,877,465
2021-06-23	722	728.3	749	720	+0.87%	1924	79,290	58,333,387
2021-06-22	759	722	769.2	712.2	-0.41%	3575	134,550	98,732,922
2021-06-21	705	725	792.5	690.9	+3.28%	3045	94,600	69,061,700
2021-06-18	707.7	702	707.7	666	+0.03%	933	39,320	27,125,082
2021-06-17	699	701.8	712	695.1	+0.73%	421	20,830	14,643,743
2021-06-16	710.5	696.7	710.9	693.6	-0.47%	380	10,350	7,258,539
2021-06-15	695	700	712	695	-0.57%	399	9,600	6,736,620
2021-06-14	717.5	704	721	691.8	-2.06%	653	17,370	12,228,263
2021-06-11	701.3	718.8	721.7	701.3	+1.78%	554	31,200	22,231,424
2021-06-10	709.9	706.2	714.6	680.6	+0.46%	704	16,710	11,656,121
2021-06-09	710	703	716	698	-0.85%	528	12,400	8,737,800
2021-06-08	705.1	709	716	690.4	-0.10%	729	15,590	10,960,486
2021-06-07	725	709.7	728.5	695	+1.24%	728	26,390	18,772,284
2021-06-04	719.9	701	723.6	695	-1.70%	931	27,890	19,739,039
2021-06-03	703.7	713.1	729.9	703.7	+1.34%	847	27,870	19,926,372
2021-06-02	693.9	703.7	707	688	+1.43%	592	13,360	9,350,269
2021-06-01	675	693.8	722.5	675	+2.04%	1532	35,870	25,104,178
2021-05-31	650	679.9	683	648.1	+4.92%	764	18,110	12,067,733
2021-05-28	670	648	686.9	625.2	+0.57%	570	21,440	13,775,606
2021-05-27	645	644.3	645	622	+2.35%	459	13,760	8,764,271
2021-05-26	625.3	629.5	633	621.1	+0.74%	344	9,520	5,983,822
2021-05-25	641.9	624.9	641.9	623.5	-0.97%	210	4,360	2,738,836
2021-05-24	626.3	631	639.6	626.3	+0.96%	320	7,360	4,633,583
2021-05-21	621.5	625	637.6	620.6	+0.73%	241	5,370	3,354,922
2021-05-20	617.3	620.5	644.4	617.3	+0.08%	446	18,640	11,652,614
2021-05-19	627	620	641.5	615	-1.60%	593	18,710	11,702,071
2021-05-18	625.8	630.1	637	620.1	+1.40%	711	20,240	12,705,425
2021-05-17	635.9	621.4	648	616.9	-2.17%	980	26,800	16,847,443
2021-05-14	647.9	635.2	647.9	630	-0.69%	328	8,210	5,226,796
2021-05-13	625	639.6	648	625	+0.72%	418	14,630	9,313,203
2021-05-12	632.2	635	640	615.7	+0.44%	410	9,870	6,261,652
2021-05-11	615	632.2	649.7	615	+0.62%	685	45,690	28,843,640
2021-05-10	649.9	628.3	649.9	612.1	-2.13%	755	18,090	11,391,717
2021-05-07	615.9	642	645	601.4	+4.63%	1137	36,190	22,953,052
2021-05-06	593	613.6	619	586.3	+2.85%	376	7,760	4,688,124
2021-05-05	611.2	596.6	611.2	583	+1.12%	647	12,300	7,269,516
2021-05-04	588.5	590	612	580.5	-1.67%	711	16,690	9,961,370
2021-04-30	623	600.05	635	600.05	-2.51%	1185	38,940	23,883,955
2021-04-29	647	615.5	648	598.75	-0.77%	2529	87,740	55,210,375
2021-04-28	636.75	620.25	643	613.05	-2.48%	1745	53,280	33,416,896
2021-04-27	570	636	649	563.25	+10.99%	3779	150,800	92,535,797
2021-04-26	570	573.05	576.05	561.1	+0.33%	640	16,790	9,525,443
2021-04-23	576.75	571.15	585	568	-1.04%	428	11,040	6,375,034
2021-04-22	584.05	577.15	587.75	576.7	-1.05%	375	9,660	5,606,582
2021-04-21	575.15	583.25	594.1	566.25	+0.03%	557	19,060	11,038,467
2021-04-20	588.45	583.1	590.45	575.1	+0.09%	417	11,600	6,768,096
2021-04-19	581	582.55	594	581	-0.58%	470	14,190	8,330,801
2021-04-16	593.05	585.95	593.05	581	-0.54%	270	7,470	4,370,547
2021-04-15	589.95	589.15	598	583.55	+1.46%	499	19,290	11,357,559
2021-04-14	580.4	580.7	596.65	580.25	-1.41%	485	15,570	9,085,614
2021-04-13	589.05	589	609.95	589	-1.17%	315	8,400	4,998,530
2021-04-12	570.25	596	599.75	570.25	+0.68%	380	16,430	9,797,322
2021-04-09	595.45	592	601.15	591.4	-0.36%	581	20,900	12,458,314
2021-04-08	598	594.15	599.7	581.5	-0.09%	450	14,880	8,862,117
2021-04-07	598.75	594.7	598.75	559.6	+3.35%	714	37,120	21,886,566
2021-04-06	590	575.45	594.25	572.2	-2.90%	796	29,050	17,042,488
2021-04-05	572.4	592.65	597	572.4	+3.13%	777	27,940	16,430,774
2021-04-02	570	574.65	579.95	561.85	+0.83%	465	16,500	9,450,573
2021-04-01	560	569.9	575	558.05	+1.97%	432	13,390	7,585,513
2021-03-31	558.4	558.9	567	555.8	+0.09%	530	19,900	11,118,412
2021-03-30	580	558.4	580	554.7	0.00%	409	12,560	7,048,201
2021-03-29	589	558.4	589	547	-0.82%	657	17,290	9,617,006
2021-03-26	577	563	599	545	+0.16%	2031	67,680	38,584,730
2021-03-25	554.8	562.1	564.6	542.8	+2.76%	895	33,200	18,449,130
2021-03-24	543.7	547	556.5	540	+1.58%	598	23,910	13,110,500
2021-03-23	535	538.5	543.8	529	+1.65%	613	39,000	20,820,307
2021-03-22	539	529.75	539	522	+3.73%	745	21,920	11,580,588
2021-03-19	515.5	510.7	517.65	508	-1.03%	123	3,650	1,877,350
2021-03-18	512.05	516	517.35	510.1	+0.78%	227	10,430	5,366,063
2021-03-17	508.55	512	513	508.5	+0.94%	223	4,750	2,427,832
2021-03-16	505.35	507.25	510.65	503	-0.29%	257	10,830	5,495,572
2021-03-15	520	508.7	520	507.4	-0.93%	434	13,590	6,947,043
2021-03-12	523.1	513.5	523.1	511.15	-0.37%	231	7,540	3,892,335
2021-03-11	521.65	515.4	521.65	513.1	-0.96%	232	9,540	4,941,474
2021-03-10	510.3	520.4	523	510.15	-0.87%	209	10,740	5,569,616
2021-03-09	507	524.95	524.95	507	-0.57%	251	7,790	4,009,927
2021-03-05	522.9	527.95	528.45	510.85	+0.95%	367	31,340	16,376,138
2021-03-04	515	523	523	510.85	+1.93%	410	15,260	7,910,782
2021-03-03	518	513.1	518.1	508.55	+0.21%	303	10,270	5,286,853
2021-03-02	510.05	512.05	516.95	501.5	+1.00%	515	46,100	23,483,799
2021-03-01	509.95	507	522.7	504.25	+1.00%	606	58,650	29,775,085
2021-02-26	527.95	502	527.95	495	-1.57%	731	48,770	24,640,779
2021-02-25	518.5	510	543.55	510	-1.64%	678	26,960	13,939,744
2021-02-24	543.3	518.5	554.85	511.2	-4.68%	1283	59,110	31,407,250
2021-02-22	548.5	543.95	570	540.1	+1.28%	2594	86,200	47,991,654
2021-02-20	515	537.05	559	503	+5.30%	4818	263,720	141,225,749
2021-02-19	500.15	510	514.95	500.15	+0.59%	436	57,790	29,429,526
2021-02-18	502.05	507	517	493	+1.00%	632	30,480	15,411,291
2021-02-17	495.15	502	504.95	470.05	+1.39%	380	27,290	13,571,455
2021-02-16	493.65	495.1	499.05	490.05	+0.59%	227	6,600	3,272,251
2021-02-15	491.15	492.2	498.05	483.95	-0.03%	192	3,430	1,690,557
2021-02-12	495	492.35	499.4	489.9	-0.94%	491	26,700	13,227,585
2021-02-11	496.95	497	498	482.1	-0.22%	678	42,250	20,800,116
2021-02-10	500	498.1	500	491.05	-0.37%	635	26,600	13,205,612
2021-02-09	490.1	499.95	500	483.2	+2.85%	1486	69,490	34,265,268
2021-02-08	469.9	486.1	488.75	463	+4.99%	976	51,140	24,399,550
2021-02-05	478.9	463	478.9	457.45	-0.75%	261	9,480	4,397,168
2021-02-04	467.15	466.5	469.05	465.1	-0.40%	176	6,230	2,911,394
2021-02-03	479	468.35	479	467.2	-0.56%	237	12,350	5,798,801
2021-02-02	464	471	472.9	460.25	+1.51%	434	32,130	15,044,513
2021-02-01	478.9	464	483.45	456.25	-1.68%	1116	88,400	41,131,016
2021-01-29	493.7	471.95	509.95	471.15	-2.69%	346	18,150	8,722,845
2021-01-28	489.9	485	492.95	483.3	-0.54%	219	7,160	3,494,194
2021-01-27	489.2	487.65	491.15	471.85	-0.38%	309	9,220	4,496,118
2021-01-26	501	489.5	501	488	-1.99%	322	14,070	6,921,245
2021-01-25	499	499.45	500	488.3	+1.68%	307	14,230	7,033,345
2021-01-22	490.15	491.2	502.25	486.05	+0.24%	442	25,290	12,447,045
2021-01-21	490	490	510	481.05	-2.38%	748	40,200	19,878,798
2021-01-20	490	501.95	549	481.05	+2.25%	4402	312,510	158,112,703
2021-01-19	470.55	490.9	494	459.65	+5.56%	1054	112,200	54,068,800
2021-01-18	461.25	465.05	468.1	461.05	+0.32%	264	5,800	2,699,051
2021-01-15	464.75	463.55	466.85	460.7	-0.03%	189	6,560	3,037,876
2021-01-14	465.3	463.7	472.65	462.25	-0.08%	184	6,360	2,970,596
2021-01-13	475	464.05	475	464.05	-0.68%	184	4,490	2,096,612
2021-01-12	460.3	467.25	474.9	455.1	-0.97%	277	11,060	5,201,828
2021-01-11	465.5	471.85	471.9	464.9	+1.36%	366	12,550	5,883,216
2021-01-08	462.8	465.5	468.05	462.8	+0.77%	221	4,210	1,962,078
2021-01-06	454.2	461.95	468.65	454.2	-0.06%	256	24,920	11,569,241
2021-01-05	461.7	462.25	469	452.85	+0.49%	340	11,250	5,238,524
2021-01-04	453.95	460	460	450.4	0.00%	206	14,560	6,650,160

Архив котировок акции MDMG по годам

2026 2025 2024 2023 2022 2021 2020