Артген

ABIO

56.24 ₽ +0.39% ↑

История котировок ABIO

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	102	102	103.6	101.68	0.00%	1791	205,490	21,015,556
2023-12-28	101.06	102	104	100.22	+1.49%	3228	451,510	46,322,563
2023-12-27	99.84	100.5	104.6	97.6	+0.66%	6126	1,014,000	102,893,779
2023-12-26	103.3	99.84	103.6	99.4	-2.95%	2925	445,980	44,912,132
2023-12-25	104.6	102.88	104.6	101.44	+0.08%	2862	329,130	33,837,557
2023-12-22	100.62	102.8	106.48	100	+2.17%	7042	1,012,590	104,884,969
2023-12-21	102.2	100.62	102.86	98.22	-1.55%	3142	450,240	45,148,798
2023-12-20	99.42	102.2	103.6	98.3	+2.43%	2865	465,390	47,011,229
2023-12-19	96.56	99.78	103.7	93.74	+3.33%	6014	910,280	90,944,970
2023-12-18	88.34	96.56	103.88	88.02	+9.73%	8231	1,465,960	142,914,584
2023-12-15	87.46	88	88.58	84.62	+1.50%	1346	201,110	17,426,981
2023-12-14	87.86	86.7	88.08	86.1	-1.32%	822	86,000	7,466,487
2023-12-13	85.96	87.86	89.4	85	+2.21%	1484	216,440	18,896,371
2023-12-12	85.78	85.96	86.3	83.02	+0.51%	1566	243,660	20,769,214
2023-12-11	87.36	85.52	87.58	85.16	-2.26%	1234	115,730	9,946,281
2023-12-08	88.38	87.5	88.8	85	-0.34%	1510	200,990	17,473,214
2023-12-07	88.04	87.8	88.66	85.5	-1.10%	1536	182,410	15,839,573
2023-12-06	88.14	88.78	89.78	86.32	+0.77%	1456	218,170	19,141,084
2023-12-05	90	88.1	91.48	86.32	-3.19%	2939	335,480	29,733,281
2023-12-04	96.7	91	96.9	90	-6.19%	2783	447,130	41,272,408
2023-12-01	96.1	97	97	95.12	+0.87%	930	162,870	15,645,241
2023-11-30	96.12	96.16	96.96	95.24	-0.27%	662	84,100	8,069,807
2023-11-29	97.36	96.42	97.36	96	-0.50%	772	66,420	6,403,864
2023-11-28	97.78	96.9	98.8	95.9	-0.90%	1242	159,140	15,536,899
2023-11-27	97	97.78	99.1	95	+0.80%	1627	254,950	24,656,885
2023-11-24	95.06	97	97.66	93.44	+2.04%	3064	408,080	38,654,150
2023-11-23	99.26	95.06	99.46	95.06	-3.75%	2543	248,170	23,963,583
2023-11-22	98.26	98.76	100	98.16	+0.53%	1333	172,170	16,986,430
2023-11-21	100.8	98.24	100.8	96.12	-2.54%	1886	225,540	22,200,116
2023-11-20	99.9	100.8	101	99.6	+1.10%	1302	117,560	11,793,671
2023-11-17	100.46	99.7	101	98.5	-1.01%	1405	123,700	12,368,839
2023-11-16	98	100.72	102.3	97.88	+2.90%	5265	616,780	62,008,605
2023-11-15	96.16	97.88	101.88	95.4	-1.03%	4965	597,820	59,282,316
2023-11-14	95.18	98.9	102.08	90.1	-1.10%	6982	1,273,730	121,688,580
2023-11-13	104.18	100	104.18	96.42	-3.83%	6248	913,120	91,413,016
2023-11-10	106.14	103.98	106.14	101	-1.81%	4844	529,590	54,599,611
2023-11-09	106.66	105.9	107.38	105	-0.84%	2348	317,200	33,756,365
2023-11-08	107.36	106.8	107.9	105.4	+0.07%	2739	254,090	27,024,838
2023-11-07	108.08	106.72	108.3	106	-0.91%	1548	193,710	20,800,652
2023-11-06	107.6	107.7	108.28	105.82	+0.09%	2054	253,620	27,162,128
2023-11-03	107.28	107.6	108	104.2	+0.56%	3244	428,140	45,408,566
2023-11-02	110.6	107	111.02	104.04	-2.82%	12783	2,373,010	252,472,390
2023-11-01	108	110.1	110.6	106.12	+2.15%	3732	367,500	39,939,348
2023-10-31	111.06	107.78	112.48	105.8	-2.95%	5820	715,340	77,588,483
2023-10-30	114.88	111.06	114.88	108.84	-2.37%	4121	594,990	67,002,111
2023-10-27	113.52	113.76	114.6	111.9	+0.23%	2726	321,050	36,366,973
2023-10-26	116	113.5	116.42	113.32	-1.68%	3290	515,400	59,039,287
2023-10-25	116.4	115.44	116.46	115.08	-0.82%	1684	194,820	22,549,707
2023-10-24	114.94	116.4	116.54	113.68	+2.21%	3741	442,450	51,167,455
2023-10-23	116.98	113.88	116.98	112.4	-2.25%	4999	720,100	82,168,859
2023-10-20	118.2	116.5	119	114.84	-0.83%	4101	456,900	52,970,192
2023-10-19	118.5	117.48	118.74	117.2	-1.06%	1786	247,240	29,081,163
2023-10-18	118.5	118.74	119.98	117.34	+0.46%	2702	416,370	49,381,124
2023-10-17	119	118.2	119.28	118	-0.79%	2606	266,720	31,589,624
2023-10-16	117.84	119.14	120.18	117.02	+0.27%	2865	459,230	54,652,065
2023-10-13	118.28	118.82	120.5	117.2	+0.51%	3318	507,170	60,534,656
2023-10-12	118	118.22	119.38	116	-1.27%	4131	729,640	86,091,055
2023-10-11	123.48	119.74	125.5	119.52	-2.62%	8144	1,459,780	178,171,211
2023-10-10	119.64	122.96	123.2	114	+2.95%	11334	2,758,050	330,243,238
2023-10-09	119.38	119.44	120.4	118.1	+1.13%	3648	619,570	73,784,608
2023-10-06	119.68	118.1	120.72	116.66	-0.34%	4267	796,480	94,332,072
2023-10-05	121.62	118.5	122.08	115.84	-2.31%	9970	1,568,230	184,574,696
2023-10-04	126	121.3	127.92	119.04	-2.96%	16243	2,782,250	340,962,727
2023-10-03	116.34	125	126.72	115	+7.78%	36246	7,586,520	925,386,392
2023-10-02	115.22	115.98	117.56	114.8	+1.36%	2764	428,080	49,704,102
2023-09-29	115.24	114.42	116.8	114.34	-0.68%	3697	521,690	60,266,134
2023-09-28	115.72	115.2	117.86	114.6	-0.43%	2538	339,370	39,369,003
2023-09-27	115.68	115.7	118.9	113.7	+0.96%	9557	1,660,630	195,009,958
2023-09-26	114.44	114.6	116.5	112.8	+0.14%	4122	638,950	73,116,630
2023-09-25	112.42	114.44	116.9	112.4	+1.91%	4144	701,880	80,578,779
2023-09-22	114.3	112.3	114.98	112.08	-0.34%	3341	525,240	59,521,049
2023-09-21	115.92	112.68	118.48	108.6	-2.44%	7618	1,114,750	127,348,398
2023-09-20	120.5	115.5	121.9	110.8	-3.12%	12275	2,208,160	256,188,703
2023-09-19	112.62	119.22	119.68	108.02	+5.23%	12467	2,593,470	301,153,884
2023-09-18	113.6	113.3	118.7	113	-0.18%	6373	946,120	109,828,298
2023-09-15	108	113.5	117.2	108	+5.09%	5365	878,800	98,577,517
2023-09-14	114.2	108	119.98	96.9	-5.26%	14387	2,732,750	304,331,188
2023-09-13	117.98	114	118.2	112.6	-1.72%	4461	641,470	74,603,813
2023-09-12	114.4	116	117	114.22	+1.58%	2172	245,850	28,453,941
2023-09-11	111.5	114.2	117.84	109.8	+2.61%	7534	1,255,930	144,447,610
2023-09-08	115	111.3	116.58	110.1	-2.73%	3633	425,170	47,815,039
2023-09-07	120.64	114.42	121.62	112.2	-4.86%	10461	1,413,960	164,998,731
2023-09-06	119.5	120.26	124	117.5	+0.64%	19008	2,595,260	315,362,427
2023-09-05	120.9	119.5	121.18	117.12	+0.93%	12092	2,038,400	243,840,385
2023-09-04	114.06	118.4	118.5	114.06	+4.13%	10413	1,686,860	197,695,738
2023-09-01	113.64	113.7	115.5	113	+0.71%	3689	649,770	74,235,389
2023-08-31	113.08	112.9	114.26	112.12	-0.16%	2428	379,440	42,971,971
2023-08-30	111.1	113.08	114.38	111.02	+1.91%	3161	498,830	56,320,520
2023-08-29	110.58	110.96	112.46	110.5	+0.43%	3295	449,210	50,096,882
2023-08-28	111.16	110.48	112	109.16	-0.52%	3300	438,320	48,516,721
2023-08-25	111.54	111.06	112	109.34	-0.43%	3867	422,790	46,774,134
2023-08-24	112.8	111.54	112.8	110.5	-1.12%	1732	230,880	25,874,069
2023-08-23	113.68	112.8	115.66	111.04	-0.76%	4407	749,930	85,126,632
2023-08-22	113.5	113.66	114.9	112.86	+0.14%	2797	331,390	37,623,074
2023-08-21	110.9	113.5	114.78	109.44	+2.49%	5554	795,380	90,348,800
2023-08-18	111.16	110.74	112.98	107.1	0.00%	3001	359,870	39,532,040

Архив котировок акции ABIO по годам

2026 2025 2024 2023