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)
2023-12-29	793.2	775.2	794	763.3	-1.79%	4490	47,078	36,620,129
2023-12-28	796.9	789.3	803.2	783	-1.34%	3294	23,631	18,661,967
2023-12-27	806	800	812.1	790.6	-0.74%	3361	23,246	18,623,845
2023-12-26	821	806	839	800	-1.83%	4232	39,309	31,942,960
2023-12-25	809	821	825	808.1	+1.36%	4228	42,288	34,721,189
2023-12-22	785.7	810	817.9	781	+3.09%	5060	75,159	60,706,159
2023-12-21	800.9	785.7	800.9	774.6	-1.27%	3028	27,213	21,451,126
2023-12-20	794	795.8	804.6	786	+1.25%	3441	36,423	29,036,367
2023-12-19	801	786	815	770.6	-1.01%	5652	57,859	46,056,134
2023-12-18	737	794	811.9	737	+7.85%	13299	207,901	163,851,852
2023-12-15	723.1	736.2	747	715.9	+1.36%	3438	24,470	17,876,937
2023-12-14	727.5	726.3	747.6	723.1	-0.51%	2226	14,187	10,424,879
2023-12-13	710.3	730	738	706	+2.53%	3137	24,310	17,622,010
2023-12-12	706.3	712	725.3	702	+0.81%	2903	20,306	14,482,188
2023-12-11	720	706.3	728.3	695	-1.97%	3522	28,080	19,880,877
2023-12-08	707.8	720.5	731.3	705.4	+2.20%	3617	31,640	22,759,023
2023-12-07	720.1	705	724.2	683.1	-2.11%	4771	43,890	30,662,470
2023-12-06	752	720.2	753.5	720	-3.29%	3780	34,522	25,143,569
2023-12-05	720	744.7	757.8	712	+3.43%	6013	56,434	41,203,396
2023-12-04	748.5	720	749.9	712.4	-4.00%	4846	47,743	34,946,627
2023-12-01	772	750	772	750	-2.85%	4134	40,998	30,873,483
2023-11-30	791	772	792.2	754.8	-2.29%	4599	51,641	39,767,772
2023-11-29	792.2	790.1	800	789.4	-0.27%	2128	16,484	13,078,809
2023-11-28	810	792.2	813	785	-2.23%	3506	31,229	24,840,583
2023-11-27	813.3	810.3	815	804.6	+0.16%	2411	22,478	18,230,201
2023-11-24	810.9	809	817	803	-0.22%	3753	18,719	15,137,077
2023-11-23	826.1	810.8	826.1	804.2	-1.00%	3280	27,925	22,694,693
2023-11-22	802.6	819	824	794.3	+2.64%	5028	71,667	58,400,988
2023-11-21	793.6	797.9	805.3	788	+1.00%	3116	26,943	21,453,398
2023-11-20	785.9	790	814.8	782	+0.53%	4200	52,263	41,883,460
2023-11-17	788	785.8	797.2	781.6	-1.18%	2235	15,531	12,254,098
2023-11-16	792.6	795.2	808	792.3	+0.33%	3270	29,556	23,704,860
2023-11-15	798	792.6	800	780	-0.68%	4597	40,025	31,548,349
2023-11-14	825.1	798	827.5	745.3	-3.63%	8801	102,310	81,740,252
2023-11-13	831.5	828.1	840	826	-0.37%	3794	29,134	24,288,633
2023-11-10	835.3	831.2	841	831	-1.17%	2606	21,058	17,604,771
2023-11-09	849	841	849	836	-0.94%	2969	29,116	24,512,364
2023-11-08	856.1	849	860.7	840	0.00%	4034	44,724	37,973,641
2023-11-07	833.7	849	867.6	830.2	+1.84%	8808	181,842	154,521,241
2023-11-06	827.5	833.7	843.9	824.7	+0.94%	2669	23,608	19,724,531
2023-11-03	834.4	825.9	836.4	825	-0.82%	3097	26,337	21,854,260
2023-11-02	838.4	832.7	838.4	830	-0.16%	2619	21,002	17,504,976
2023-11-01	841	834	841	831	-0.45%	2846	25,317	21,116,927
2023-10-31	854.2	837.8	855	831	-0.91%	5242	55,287	46,397,448
2023-10-30	876	845.5	890.4	845.1	-3.37%	11732	180,563	156,142,534
2023-10-27	828	875	890	819.6	+5.66%	13667	247,104	210,946,355
2023-10-26	854.3	828.1	856.5	815	-3.07%	4982	40,115	33,700,283
2023-10-25	861.3	854.3	863.3	846.6	-0.81%	3938	27,209	23,212,014
2023-10-24	867.4	861.3	873	853.5	-0.43%	3730	37,305	32,207,530
2023-10-23	850	865	873.9	849.7	+1.86%	6321	67,382	58,370,250
2023-10-20	856.3	849.2	863.5	845	-0.83%	3367	22,123	18,865,313
2023-10-19	856.4	856.3	859.6	845.5	-0.01%	4468	24,297	20,713,464
2023-10-18	869.1	856.4	874.3	846.7	-1.46%	5108	50,394	43,477,761
2023-10-17	855	869.1	874.4	855	+1.65%	6030	57,652	49,969,745
2023-10-16	848	855	864.2	844	+1.33%	6224	42,988	36,718,827
2023-10-13	845.6	843.8	848.5	842.8	-0.20%	2340	14,422	12,173,476
2023-10-12	847	845.5	853.6	837	-0.56%	4019	43,858	37,046,321
2023-10-11	841.8	850.3	851.9	835.1	+1.01%	4268	37,979	32,047,543
2023-10-10	849.9	841.8	854.2	830	-0.74%	3712	23,897	20,137,300
2023-10-09	849	848.1	860	842.2	-0.21%	3775	26,529	22,611,322
2023-10-06	848.5	849.9	856.4	843.6	+0.93%	3696	39,930	33,995,046
2023-10-05	865	842.1	878.6	841	-1.97%	5927	70,578	60,835,277
2023-10-04	839.4	859	881.3	839.3	+2.87%	17365	353,932	306,676,404
2023-10-03	849.9	835	849.9	814	-1.75%	5008	48,597	40,256,091
2023-10-02	850	849.9	868	839	+0.83%	6277	72,577	61,954,493
2023-09-29	839.1	842.9	853	830.1	+0.41%	4240	57,585	48,440,780
2023-09-28	841.2	839.5	849.5	826	+0.06%	3389	41,076	34,454,883
2023-09-27	837.1	839	847.6	834	+0.24%	3703	35,021	29,491,179
2023-09-26	828	837	854.3	826	+1.09%	5157	70,730	59,226,424
2023-09-25	803	828	845	800	+2.39%	5731	65,695	54,065,580
2023-09-22	798	808.7	810.1	793	+0.84%	3453	28,133	22,585,895
2023-09-21	825.7	802	825.8	798.4	-2.87%	4024	36,777	29,815,841
2023-09-20	849.6	825.7	849.6	790	-1.83%	7951	94,037	76,436,482
2023-09-19	824.6	841.1	868.8	824.6	+2.01%	13126	223,246	188,758,350
2023-09-18	835	824.5	869	824.3	-1.83%	6515	58,752	49,807,668
2023-09-15	834	839.9	848	803	+1.56%	5541	64,847	53,893,813
2023-09-14	862.8	827	864	736	-3.95%	10824	121,442	98,809,832
2023-09-13	886	861	897.3	855	-2.82%	5422	69,070	60,269,710
2023-09-12	875.5	886	894.8	862.1	+1.27%	5148	53,843	47,617,765
2023-09-11	863	874.9	909	841.5	+1.84%	19910	306,742	272,018,817
2023-09-08	849.8	859.1	871.4	803	+1.05%	9871	133,945	113,067,030
2023-09-07	874.1	850.2	874.1	800	-2.73%	11085	160,117	134,635,512
2023-09-06	889.5	874.1	891.8	862	-1.72%	7270	79,062	69,259,524
2023-09-05	902.6	889.4	903.9	880	-1.40%	11015	125,447	111,903,834
2023-09-04	913	902	916	895.2	-0.55%	10621	121,123	109,735,111
2023-09-01	946	907	949.9	895	-4.02%	17338	280,030	255,766,142
2023-08-31	852	945	972.4	849.2	+11.44%	67643	1,966,313	1,821,939,188
2023-08-30	843.5	848	862.9	831	+0.68%	26027	190,493	161,345,301
2023-08-29	830	842.3	843.9	800	+2.84%	24872	242,353	199,503,280
2023-08-28	783.7	819	819	783.3	+5.23%	12026	183,747	146,532,232
2023-08-25	777.1	778.3	782.6	773.3	+0.17%	2699	34,570	26,915,231
2023-08-24	781	777	784	765.3	-0.51%	3245	41,751	32,472,715
2023-08-23	774.8	781	788	761.1	+1.42%	7343	116,289	90,531,750
2023-08-22	770	770.1	780.2	754.9	+0.40%	5169	71,592	55,308,131
2023-08-21	747	767	770	745.7	+2.88%	5797	84,581	64,391,327
2023-08-18	754.6	745.5	754.6	734.4	-0.51%	2940	37,609	27,956,676
2023-08-17	736.5	749.3	754.5	721.4	+1.81%	5596	76,613	56,466,464
2023-08-16	750	736	762.8	674.9	-1.21%	9979	129,589	93,246,751
2023-08-15	745.5	745	764.6	718.8	-0.25%	6097	77,627	57,757,848
2023-08-14	783.8	746.9	783.8	735.4	-2.77%	8586	106,487	81,432,025
2023-08-11	770	768.2	786.8	761.8	-0.43%	6699	95,006	73,356,513
2023-08-10	753.2	771.5	795	740	+2.46%	21961	432,611	335,697,234
2023-08-09	715	753	762.5	706.3	+6.66%	23657	762,565	563,207,269
2023-08-08	695	706	749.9	681.9	+0.71%	12407	252,485	178,452,620
2023-08-07	690	701	717.7	689.1	+0.86%	12329	80,039	56,321,974
2023-08-04	722	695	725	630	-3.50%	10071	110,475	77,333,608
2023-08-03	724.5	720.2	727.4	714.5	-0.55%	4220	55,752	40,227,868
2023-08-02	724	724.2	743.7	715.2	+0.06%	8525	176,523	128,882,482
2023-08-01	713.4	723.8	734.6	701	+2.52%	11347	215,089	155,564,578
2023-07-31	687.3	706	725	686.5	+3.46%	22766	566,410	404,314,921
2023-07-28	691	682.4	694	677	-1.19%	5251	55,861	38,255,227
2023-07-27	695	690.6	730	681.5	-0.46%	17574	437,829	310,652,909
2023-07-26	685	693.8	701	675.1	+1.73%	13047	266,461	183,925,998
2023-07-25	678.7	682	682.4	671.5	+1.16%	3453	34,839	23,575,256
2023-07-24	669.5	674.2	683.4	668.4	+1.23%	11869	113,881	76,994,216
2023-07-21	653.1	666	666.6	652.2	+1.56%	3206	44,188	29,159,663
2023-07-20	658.9	655.8	665.1	651	-0.09%	3125	43,067	28,282,230
2023-07-19	662.7	656.4	663.7	649.3	-0.53%	3325	25,479	16,731,861
2023-07-18	661	659.9	667.9	657	+0.29%	4808	50,169	33,212,256
2023-07-17	647	658	667.7	638.8	+1.67%	8094	150,429	99,268,316
2023-07-14	654.3	647.2	656.2	619.3	-0.74%	4374	61,870	40,001,238
2023-07-13	661	652	665.9	650.1	-1.21%	3306	28,438	18,626,036
2023-07-12	670	660	670.4	653.7	-0.92%	5474	69,242	45,728,947
2023-07-11	642.3	666.1	674	639.4	+3.71%	3412	50,775	33,195,791
2023-07-10	641	642.3	644.9	640.1	+0.33%	2436	20,248	13,013,541
2023-07-07	638	640.2	642.8	631.5	+0.22%	2385	21,167	13,485,953
2023-07-06	640.7	638.8	653.1	638	-0.30%	3314	33,587	21,591,651
2023-07-05	641.7	640.7	647.4	638	+0.44%	1967	17,285	11,114,804
2023-07-04	646.7	637.9	647.5	633.8	-0.82%	2102	21,299	13,611,626
2023-07-03	636.2	643.2	648.7	634	+1.50%	3973	48,733	31,373,358
2023-06-30	638.2	633.7	643.7	630.8	-0.91%	4259	49,995	31,740,605
2023-06-29	651.9	639.5	654.6	638.1	-1.90%	4104	40,426	26,051,080
2023-06-28	663.4	651.9	663.4	648.7	-1.21%	2751	21,439	14,018,984
2023-06-27	660.6	659.9	670	652.1	-0.11%	2962	34,112	22,493,479
2023-06-26	650	660.6	680.5	638	+0.70%	10510	217,241	143,970,258
2023-06-23	671.4	656	673	648	-3.04%	6610	102,744	68,040,480
2023-06-22	644.7	676.6	685	644.7	+4.75%	18488	352,122	235,364,794
2023-06-21	638.9	645.9	650	632	+1.72%	5762	74,783	48,245,645
2023-06-20	639	635	648.6	631.5	-0.61%	3478	41,656	26,629,974
2023-06-19	631	638.9	658.2	630.9	+1.27%	5203	73,196	47,081,824
2023-06-16	640.5	630.9	641.3	629.4	-1.50%	3898	50,215	31,904,070
2023-06-15	643.4	640.5	654	632	+0.09%	6912	115,187	74,457,831
2023-06-14	645	639.9	645.8	628.1	-0.17%	3647	40,600	25,915,164
2023-06-13	637	641	648.9	631.1	+0.63%	5900	94,549	60,630,100
2023-06-09	620.4	637	639.4	618.7	+2.68%	3151	41,129	25,860,301
2023-06-08	624	620.4	630	618.6	-0.53%	2410	32,130	20,035,107
2023-06-07	623.5	623.7	627.8	613.6	+1.02%	4271	58,104	36,089,445
2023-06-06	610.1	617.4	620	601	+0.03%	6231	80,683	49,161,675
2023-06-05	641.6	617.2	655.8	610	-2.60%	16760	279,491	178,058,433
2023-06-02	597.4	633.7	643	595	+6.50%	24549	586,229	368,048,433
2023-06-01	563.2	595	597.3	563.2	+5.31%	12817	222,960	130,790,590
2023-05-31	569	565	575.3	555.6	-0.81%	2479	49,425	28,037,813
2023-05-30	569	569.6	571.7	555.1	-0.42%	1853	35,651	20,229,433
2023-05-29	571.8	572	592	570	+0.60%	3855	71,091	41,180,174
2023-05-26	560.1	568.6	570.1	554.5	+1.52%	1440	19,873	11,236,481
2023-05-25	566.1	560.1	569	555.1	-0.37%	1590	29,687	16,700,334
2023-05-24	562.2	562.2	569.3	554.4	+0.21%	1430	21,971	12,312,287
2023-05-23	553	561	571.8	548.6	+3.05%	6105	153,386	86,329,250
2023-05-22	551	544.4	552.6	537	-0.66%	1322	13,680	7,467,099
2023-05-19	545	548	550.9	526.2	+0.31%	1268	12,538	6,826,006
2023-05-18	554	546.3	558.9	545	-1.51%	953	15,257	8,432,774
2023-05-17	556.4	554.7	559	547.1	-0.38%	944	10,707	5,929,060
2023-05-16	557.5	556.8	569	551	+1.05%	2121	36,132	20,180,922
2023-05-15	548.5	551	555.9	548.5	+0.44%	1012	14,911	8,228,519
2023-05-12	551.7	548.6	559	542.5	-0.60%	1522	17,368	9,565,380
2023-05-11	552	551.9	559	546.3	+0.71%	2138	26,188	14,488,287
2023-05-10	534.2	548	549.9	530.7	+2.66%	2196	29,216	15,776,791
2023-05-08	539	533.8	545.3	524.4	-1.20%	845	9,260	4,940,715
2023-05-05	533	540.3	557.3	530.6	+1.41%	2578	37,758	20,525,820
2023-05-04	521.7	532.8	533.6	517	+2.13%	2606	31,884	16,774,036
2023-05-03	539.3	521.7	539.4	521.7	-3.26%	2771	36,290	19,227,204
2023-05-02	561.2	539.3	565	525	-3.42%	5628	90,227	49,004,175
2023-04-28	565	558.4	566.7	545.9	-0.99%	2746	50,082	27,827,473
2023-04-27	568.2	564	569.8	561	-0.51%	1114	13,333	7,525,436
2023-04-26	562	566.9	578.5	562	+0.89%	2346	54,471	31,001,998
2023-04-25	564.6	561.9	565.7	560	-0.32%	868	10,408	5,854,347
2023-04-24	559	563.7	563.7	555.5	+0.64%	1351	22,027	12,331,135
2023-04-21	560.9	560.1	564	557.4	-0.11%	1122	11,420	6,393,225
2023-04-20	566.5	560.7	567.3	555.2	-1.02%	2171	39,889	22,279,555
2023-04-19	570.6	566.5	577	560.9	-0.39%	2366	44,690	25,388,501
2023-04-18	570	568.7	583.9	550.5	+0.16%	3718	71,542	40,745,411
2023-04-17	560	567.8	575.9	558.1	+1.76%	2492	45,976	26,117,247
2023-04-14	561	558	561.2	555	-0.50%	1356	14,815	8,252,227
2023-04-13	565.5	560.8	567.9	555	-0.81%	2180	33,966	18,979,672
2023-04-12	560	565.4	569.8	555.7	+1.82%	3467	65,557	36,954,935
2023-04-11	584	555.3	590.8	545.2	-6.91%	28673	934,977	530,353,964
2023-04-10	535	596.5	598.8	530.6	+12.02%	11959	537,876	310,022,763
2023-04-07	526	532.5	534.3	526	+1.04%	1861	26,438	14,011,449
2023-04-06	531.1	527	538.9	516.5	-0.77%	2686	46,524	24,537,644
2023-04-05	523	531.1	536.1	522.1	+1.65%	2828	69,008	36,617,170
2023-04-04	537	522.5	537	515.9	-2.79%	4804	111,342	58,835,701
2023-04-03	540.8	537.5	541.1	532.6	+0.56%	3946	92,663	49,726,194
2023-03-31	537	534.5	541.2	530.5	-0.47%	3832	119,522	63,922,774
2023-03-30	535	537	552.2	529.4	+0.81%	14403	495,319	267,518,180
2023-03-29	499.7	532.7	540	499	+6.60%	13452	409,948	214,982,056
2023-03-28	505.3	499.7	508.5	490.4	-0.74%	3148	50,271	25,035,734
2023-03-27	498.3	503.4	509	496	+2.01%	3392	83,378	41,917,979
2023-03-24	501	493.5	508.5	493.2	-1.26%	2683	42,735	21,220,181
2023-03-23	490	499.8	510	488.1	+2.00%	7986	189,139	94,753,090
2023-03-22	475.8	490	494.9	474.2	+2.98%	4416	97,333	47,511,746
2023-03-21	480	475.8	484	472	-0.87%	1844	28,018	13,323,371
2023-03-20	471	480	484.3	469.2	+2.37%	2865	41,976	20,007,201
2023-03-17	466.8	468.9	474.5	464.9	+0.88%	1704	20,214	9,512,880
2023-03-16	470.3	464.8	471.4	456.4	-1.13%	1823	20,737	9,640,148
2023-03-15	479.5	470.1	485	469.8	-1.73%	1861	27,163	12,906,056
2023-03-14	469.8	478.4	484	466.2	+2.66%	4211	76,906	36,732,038
2023-03-13	469	466	477.7	465	-0.43%	1184	10,117	4,751,935
2023-03-10	471.5	468	475.4	460.8	-1.12%	1940	28,433	13,370,488
2023-03-09	477	473.3	477	470	-0.21%	1460	16,613	7,865,245
2023-03-07	473.1	474.3	478.1	470.5	+0.49%	1660	17,921	8,497,960
2023-03-06	473	472	475	470.8	+0.53%	2126	18,954	8,972,627
2023-03-03	465	469.5	474	460.1	+1.76%	2436	43,858	20,565,804
2023-03-02	465	461.4	469	453	-0.54%	3243	45,011	20,798,484
2023-03-01	459.9	463.9	466.2	459	+0.87%	2025	24,360	11,288,486
2023-02-28	459.5	459.9	463.5	457.8	+0.09%	1388	12,194	5,609,971
2023-02-27	455.6	459.5	462.8	444.4	+0.86%	1994	23,745	10,810,774
2023-02-24	450.1	455.6	469	450.1	+1.74%	2679	52,400	24,055,485
2023-02-22	449.1	447.8	451	445	-0.29%	853	7,420	3,320,406
2023-02-21	451	449.1	459.8	444	+1.06%	2074	32,369	14,612,980
2023-02-20	448.5	444.4	451	436	-0.65%	2244	37,737	16,639,710
2023-02-17	442.5	447.3	450	441	+1.11%	1174	17,526	7,801,578
2023-02-16	440	442.4	446.7	437.5	+0.32%	1754	20,156	8,936,875
2023-02-15	462.2	441	462.4	435.1	-4.59%	4616	53,470	23,797,042
2023-02-14	474.9	462.2	480.9	454	-2.49%	2266	32,214	15,023,768
2023-02-13	470	474	474.8	468.1	+1.15%	2035	26,924	12,727,046
2023-02-10	467.1	468.6	470.9	467.1	-0.19%	1113	10,900	5,110,128
2023-02-09	463.8	469.5	470	457.6	+0.56%	1976	28,585	13,333,241
2023-02-08	470.8	466.9	474.8	463.8	-0.83%	2880	32,502	15,204,718
2023-02-07	473	470.8	475.8	467	-0.36%	2110	24,607	11,571,968
2023-02-06	483.8	472.5	485	463.8	-1.03%	9089	188,812	89,406,081
2023-02-03	481.9	477.4	481.9	470	-0.19%	2432	37,389	17,716,142
2023-02-02	484.7	478.3	484.7	468	-0.56%	3329	48,891	23,289,099
2023-02-01	472.3	481	481.9	468.2	+2.78%	5134	82,250	39,279,459
2023-01-31	460.1	468	472.3	460.1	+1.74%	2991	57,166	26,719,404
2023-01-30	455	460	460	455	+2.00%	2570	38,272	17,546,094
2023-01-27	445	451	455	444	+1.35%	2338	35,159	15,825,065
2023-01-26	447.5	445	450.1	442.9	-0.49%	1198	8,141	3,627,350
2023-01-25	451.7	447.2	454.6	439.6	-0.33%	2208	35,159	15,725,804
2023-01-24	452	448.7	454.8	448	-0.29%	1794	21,646	9,754,645
2023-01-23	448.2	450	451.9	445.6	+0.69%	1693	20,458	9,190,663
2023-01-20	451.9	446.9	452	441	-0.45%	1274	13,743	6,130,972
2023-01-19	446.3	448.9	458	440	+0.56%	2755	58,930	26,547,518
2023-01-18	438	446.4	455.4	434.2	+2.10%	4867	111,880	50,067,896
2023-01-17	438.6	437.2	439.4	431	-0.27%	1716	20,384	8,887,481
2023-01-16	439.1	438.4	440	436.5	+0.30%	2759	22,706	9,967,995
2023-01-13	441	437.1	443.7	435.6	-0.66%	1695	20,622	9,016,722
2023-01-12	439.1	440	441.9	439	+0.11%	1229	13,434	5,908,825
2023-01-11	438	439.5	442	434.2	+0.83%	1889	31,654	13,909,710
2023-01-10	426.2	435.9	445	425.6	+0.88%	1979	21,845	9,433,564
2023-01-09	441.7	432.1	441.7	431.6	-1.10%	6066	28,036	12,201,853
2023-01-06	443.9	436.9	443.9	431	-0.50%	1148	13,748	5,993,825
2023-01-05	433	439.1	445	431	+1.64%	2364	42,663	18,676,579
2023-01-04	433.9	432	433.9	429.6	-0.14%	1034	12,456	5,369,381
2023-01-03	423.9	432.6	433.9	416.7	0.00%	1181	13,428	5,767,892

Архив котировок акции MDMG по годам

2026 2025 2024 2023 2022 2021 2020