Генетико

GECO

21.22 ₽ -0.93% ↓

История котировок GECO

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	44.73	43.81	45.57	43.7	-1.52%	2618	582,280	26,083,370
2023-12-28	45.8	44.485	46.85	44.02	-2.73%	4788	1,267,040	57,475,765
2023-12-27	43.175	45.735	47.85	42.25	+5.93%	13020	4,376,100	199,121,839
2023-12-26	44	43.175	44.2	42.225	-1.51%	3206	648,100	27,991,442
2023-12-25	44.285	43.835	45	43.21	-0.68%	2951	654,100	28,875,896
2023-12-22	43.63	44.135	45.2	42.76	+0.23%	5680	1,532,050	67,788,665
2023-12-21	43.835	44.035	45.9	42.11	+0.48%	12231	4,133,540	182,638,031
2023-12-20	44.325	43.825	45.475	43.575	-0.58%	4510	916,600	40,710,169
2023-12-19	44.69	44.08	46.55	43.05	-0.05%	14546	3,272,040	147,489,461
2023-12-18	37.95	44.1	45.97	37.595	+16.84%	18970	6,739,340	285,376,751
2023-12-15	37.1	37.745	38.2	36.115	+1.74%	2474	563,630	21,097,664
2023-12-14	38.8	37.1	38.8	37.1	-1.00%	3378	777,330	29,318,561
2023-12-13	36.69	37.475	38.77	36.31	+2.14%	5926	1,444,780	54,463,884
2023-12-12	36.9	36.69	38.245	36.225	-0.57%	4584	1,014,410	37,581,116
2023-12-11	37.695	36.9	38.045	35.765	-2.12%	4290	910,630	33,415,714
2023-12-08	38.55	37.7	39.48	37.32	-1.39%	4573	1,034,510	40,004,959
2023-12-07	39.795	38.23	40.215	36.845	-3.47%	4711	1,000,470	38,431,574
2023-12-06	39.68	39.605	41.96	39.34	+0.78%	5131	1,481,630	60,003,523
2023-12-05	41.305	39.3	42	38.13	-4.57%	6377	1,573,600	61,901,959
2023-12-04	43.91	41.18	43.91	41.005	-6.33%	5931	950,920	39,891,646
2023-12-01	44.845	43.965	44.885	43.5	-0.85%	2905	561,170	24,515,342
2023-11-30	45.66	44.34	46.06	43.61	-2.92%	2904	660,620	29,420,252
2023-11-29	44.42	45.675	46.72	43.005	+3.19%	6809	1,792,260	80,768,476
2023-11-28	45.505	44.265	45.885	43.56	-1.74%	4012	970,170	42,864,865
2023-11-27	46.84	45.05	46.99	45	-2.47%	3774	935,130	42,887,664
2023-11-24	46.995	46.19	47.955	45.75	-0.61%	4977	1,249,110	58,189,735
2023-11-23	49.16	46.475	50.835	45.8	-5.57%	9844	2,942,970	142,125,716
2023-11-22	45.455	49.215	49.545	45.035	+8.28%	15415	4,906,240	236,598,927
2023-11-21	46.58	45.45	46.58	44.405	-1.53%	6313	1,383,500	62,764,468
2023-11-20	47.28	46.155	48.8	45.8	-1.87%	8328	1,790,970	84,882,624
2023-11-17	48.405	47.035	49.4	45.65	-1.60%	6268	1,565,980	74,098,458
2023-11-16	45	47.8	49.86	44.5	+6.22%	19586	5,348,100	258,372,988
2023-11-15	42.58	45	46.6	40.28	+6.21%	17310	5,580,140	250,181,556
2023-11-14	47.5	42.37	47.65	40	-11.27%	17025	5,219,630	227,441,379
2023-11-13	51.555	47.75	53.5	46.725	-7.23%	11002	2,901,360	144,549,960
2023-11-10	51.6	51.47	51.8	47.64	-0.25%	19537	4,981,270	248,036,882
2023-11-09	53.1	51.6	53.88	50.8	-2.73%	7795	1,802,110	93,837,671
2023-11-08	54.26	53.05	55.5	52.995	-2.23%	7976	1,851,910	99,965,225
2023-11-07	55.48	54.26	55.945	54	-1.98%	5435	1,058,380	57,825,688
2023-11-06	54.92	55.355	56.18	54.71	+1.38%	3524	779,110	43,295,660
2023-11-03	56.16	54.6	56.285	54.24	-2.80%	5553	1,185,580	65,157,279
2023-11-02	56.43	56.175	58.21	54.63	-0.58%	8144	1,874,710	106,019,390
2023-11-01	56	56.5	57	55.205	+0.89%	4231	1,022,930	57,539,575
2023-10-31	57.4	56	58.05	55.2	-2.37%	7024	1,728,630	97,433,189
2023-10-30	55.99	57.36	58.9	55.99	+2.74%	14838	3,910,950	225,945,137
2023-10-27	55.75	55.83	57.495	54.555	+0.41%	9261	2,224,510	124,433,728
2023-10-26	59	55.6	59.81	55.38	-4.55%	14935	3,818,680	217,889,368
2023-10-25	58.7	58.25	61.795	57.5	-0.94%	29640	10,318,490	615,372,623
2023-10-24	53.505	58.8	58.85	52.3	+9.90%	33337	11,058,420	622,985,888
2023-10-23	56.75	53.505	57.48	52.8	-5.72%	20055	5,437,450	296,114,364
2023-10-20	60	56.75	60.025	56.565	-5.10%	13287	3,235,550	187,310,789
2023-10-19	60.195	59.8	61.43	58.505	-0.44%	13693	3,054,090	182,733,809
2023-10-18	61	60.065	62.4	59.7	-2.33%	14338	3,608,380	219,644,410
2023-10-17	61.2	61.5	63.235	59.265	+0.38%	21225	6,700,590	410,853,570
2023-10-16	65.2	61.265	65.265	61.04	-4.27%	23710	6,061,490	378,550,523
2023-10-13	63.81	64	65.9	63.2	+1.39%	37812	10,744,040	694,571,583
2023-10-12	60	63.12	66.38	58.645	+3.48%	59343	21,205,960	1,344,918,080
2023-10-11	60.495	61	63.385	57.77	+0.98%	44552	15,387,160	943,628,994
2023-10-10	59.535	60.41	67.45	57.665	+1.98%	124992	49,750,160	3,131,890,010
2023-10-09	53.03	59.24	59.32	52.165	+12.20%	73032	26,771,680	1,512,559,077
2023-10-06	51.31	52.8	55.4	50	+3.02%	53572	15,993,990	859,446,318
2023-10-05	52.575	51.25	52.8	50.665	-1.38%	11224	2,468,150	126,243,793
2023-10-04	54.06	51.965	54.8	51.7	-3.77%	16373	3,831,870	202,160,004
2023-10-03	53.65	54	57.03	50.875	+1.17%	64332	23,247,150	1,253,378,666
2023-10-02	51	53.375	53.375	48.825	+14.05%	63342	22,282,730	1,144,296,806
2023-09-29	49.68	46.8	49.68	46.51	-3.91%	16315	3,744,630	177,224,981
2023-09-28	51.08	48.705	53.625	47.835	-4.69%	48093	14,670,210	741,569,832
2023-09-27	43.58	51.1	52.2	43.33	+18.01%	93795	33,939,640	1,659,436,712
2023-09-26	46.595	43.3	46.595	42.55	-6.07%	25232	7,861,190	345,810,956
2023-09-25	49.105	46.1	50.75	45.15	-5.92%	29026	9,129,490	429,911,213
2023-09-22	52.15	49	55.6	48.38	-6.04%	51412	15,318,840	791,126,851
2023-09-21	50	52.15	57.11	46.9	+3.78%	96259	31,984,900	1,742,290,090
2023-09-20	50.93	50.25	55.6	43.385	-1.32%	92138	34,557,680	1,733,890,067
2023-09-19	38.6	50.92	51.6	36.365	+33.86%	125498	53,231,230	2,414,550,048
2023-09-18	38.4	38.04	42.39	35.925	+1.98%	54577	22,195,800	885,191,548
2023-09-15	33.325	37.3	39.32	33.325	+12.35%	66854	31,047,930	1,152,664,514
2023-09-14	32.6	33.2	39.93	26.89	+2.30%	69364	31,726,980	1,139,975,393
2023-09-13	32.645	32.455	32.645	32	-0.29%	1245	294,210	9,524,332
2023-09-12	32.475	32.55	32.645	32.285	+0.84%	715	119,960	3,906,272
2023-09-11	32.2	32.28	32.645	32.2	-1.12%	1100	199,810	6,488,141
2023-09-08	32.6	32.645	32.99	32.1	-0.17%	1753	402,980	13,110,488
2023-09-07	33.39	32.7	33.39	32.57	-2.05%	1989	479,740	15,841,739
2023-09-06	33.615	33.385	33.68	33.17	-0.07%	1498	371,450	12,388,561
2023-09-05	33.4	33.41	33.85	33.3	+0.24%	2793	958,610	32,207,949
2023-09-04	33.095	33.33	33.995	32.995	+1.62%	4369	1,370,280	45,782,592
2023-09-01	33.01	32.8	33.315	32.55	-0.85%	2479	677,810	22,271,231
2023-08-31	33	33.08	33.37	33	-0.51%	1563	335,750	11,134,672
2023-08-30	33.045	33.25	33.43	33.045	-0.27%	1315	300,290	9,979,133
2023-08-29	33.5	33.34	33.825	33.295	-0.92%	1621	433,240	14,466,629
2023-08-28	33.57	33.65	33.94	33.3	+0.27%	1795	407,610	13,696,128
2023-08-25	33.57	33.56	34.225	33.2	+0.06%	1715	534,040	17,918,878
2023-08-24	33.455	33.54	33.75	32.735	-0.75%	1761	395,500	13,180,665
2023-08-23	33.98	33.795	35.33	33.505	+0.31%	6189	2,301,110	79,644,080
2023-08-22	33.73	33.69	33.89	33.26	-0.15%	1332	227,430	7,639,722
2023-08-21	33.05	33.74	33.99	32.87	+2.87%	1869	479,530	16,001,919
2023-08-18	32.6	32.8	32.92	32.3	+1.08%	1289	362,010	11,806,058
2023-08-17	33.155	32.45	33.17	31.315	-1.99%	2311	673,020	21,675,764
2023-08-16	33.405	33.11	33.695	31.64	-0.88%	3456	791,900	25,776,020
2023-08-15	33.53	33.405	34.25	32.57	-0.37%	2305	579,270	19,334,577
2023-08-14	34.6	33.53	34.68	33.5	-1.94%	3443	1,041,030	35,434,957
2023-08-11	33.62	34.195	34.555	33.5	+1.73%	2266	800,510	27,263,917
2023-08-10	33.67	33.615	33.885	33.305	-0.13%	1236	268,950	9,038,743
2023-08-09	33.65	33.66	34	33.35	+0.48%	1480	322,020	10,794,629
2023-08-08	33.8	33.5	34.085	32.65	-0.89%	2453	508,370	16,863,778
2023-08-07	34.2	33.8	34.6	33.8	0.00%	2408	575,280	19,612,261
2023-08-04	35	33.8	35.37	32.57	-2.40%	5901	1,841,370	63,300,376
2023-08-03	35	34.63	35.345	34.26	+0.52%	3596	912,210	31,568,768
2023-08-02	34.35	34.45	35.43	34.305	+0.31%	6245	1,981,980	68,889,931
2023-08-01	34.195	34.345	34.89	33.5	+0.48%	5050	1,650,950	56,822,427
2023-07-31	34.398	34.182	34.72	34.1	+0.38%	3397	616,550	21,132,772
2023-07-28	34.484	34.054	34.64	33.712	+0.43%	3810	904,880	30,926,083
2023-07-27	33.46	33.908	34.788	33.304	+1.36%	9990	4,194,760	143,790,468
2023-07-26	33.702	33.452	33.998	33.35	-0.61%	2366	500,220	16,816,209
2023-07-25	33.6	33.656	33.994	33.312	+0.74%	3066	779,240	26,255,760
2023-07-24	33.9	33.41	33.9	32.952	+0.18%	2367	434,020	14,517,264
2023-07-21	33.4	33.35	34.24	32.702	+0.79%	4153	1,285,100	43,159,227
2023-07-20	32.78	33.088	35	32.7	+1.68%	12357	4,731,820	160,104,244
2023-07-19	32.67	32.54	32.7	32.332	+0.14%	1531	342,940	11,156,139
2023-07-18	32.354	32.494	32.684	32.33	+0.25%	1667	340,130	11,039,559
2023-07-17	32.31	32.412	32.48	32.31	+0.32%	1237	203,630	6,594,554
2023-07-14	32.502	32.31	32.502	32.202	-0.34%	1208	251,210	8,126,669
2023-07-13	32.684	32.42	32.83	32.302	-0.89%	1170	199,940	6,508,400
2023-07-12	32.574	32.71	32.954	32.3	+0.65%	2212	431,020	14,052,272
2023-07-11	32.492	32.5	32.594	32.13	+0.62%	1358	246,630	7,997,090
2023-07-10	32.102	32.3	32.496	32.028	+0.65%	1571	294,210	9,481,834
2023-07-07	32.606	32.092	32.7	31.98	-1.26%	2830	551,430	17,703,753
2023-07-06	33.034	32.5	33.166	32.5	-1.54%	2147	454,620	14,892,309
2023-07-05	33.044	33.01	33.4	33	-0.09%	1210	226,050	7,485,560
2023-07-04	33.1	33.04	33.56	33	-0.19%	1773	402,630	13,353,863
2023-07-03	33.4	33.102	33.7	33	-0.99%	2435	455,080	15,152,021
2023-06-30	33.988	33.432	34.5	33.256	-1.38%	3075	671,180	22,639,732
2023-06-29	32.994	33.9	34	32.994	+2.75%	4081	1,097,830	36,715,628
2023-06-28	33.032	32.994	33.69	32.88	-0.30%	1709	343,320	11,401,655
2023-06-27	33.02	33.092	33.79	32.6	+0.24%	1984	467,770	15,545,504
2023-06-26	33.8	33.012	34.334	32.54	-3.22%	4697	922,330	30,770,289
2023-06-23	34.86	34.11	34.86	32.28	-2.15%	5482	1,552,500	52,699,926
2023-06-22	33.91	34.86	35.25	33.464	+3.33%	10873	3,787,980	130,651,437
2023-06-21	33.628	33.736	33.982	33.19	+1.65%	2767	861,370	29,115,368
2023-06-20	33.1	33.19	34.09	33.084	+0.32%	4394	1,783,010	60,031,513
2023-06-19	33.138	33.084	33.356	32.5	+0.87%	2381	520,830	17,212,171
2023-06-16	33.568	32.8	33.568	32.502	-1.50%	2846	558,330	18,347,968
2023-06-15	33.5	33.3	33.922	32.818	-0.54%	3550	674,560	22,555,594
2023-06-14	34.4	33.482	34.6	32.35	-0.59%	7135	1,797,130	60,682,110
2023-06-13	32.82	33.68	34	32.202	+4.60%	6637	2,321,300	77,079,638
2023-06-09	31.912	32.2	33.39	31.912	+0.01%	4663	1,547,180	50,787,628
2023-06-08	32.778	32.196	32.97	31.96	-0.07%	2917	852,430	27,530,386
2023-06-07	32.59	32.218	33	31.9	+1.00%	3721	999,170	32,526,950
2023-06-06	32.198	31.9	32.28	30.536	-2.02%	5188	1,384,690	43,450,184
2023-06-05	31.992	32.558	34.494	31.51	+1.76%	11992	3,812,220	126,953,672
2023-06-02	32.7	31.994	33.18	31.74	-2.30%	7977	1,886,060	60,924,962
2023-06-01	31	32.746	33.616	30.232	+7.01%	18957	5,758,060	186,042,654
2023-05-31	29.22	30.6	31.196	29.042	+3.78%	4445	1,201,120	36,341,459
2023-05-30	30.176	29.486	30.5	29.4	-2.97%	3098	523,630	15,730,082
2023-05-29	30	30.39	30.95	29.406	+1.30%	5351	1,137,410	34,273,278
2023-05-26	28.438	30	31.6	28.414	+5.63%	13782	4,076,220	122,914,756
2023-05-25	30.25	28.402	30.25	28.126	-3.88%	7203	1,235,970	35,768,164
2023-05-24	30.604	29.548	30.82	28.764	-2.95%	8661	1,499,310	44,572,210
2023-05-23	31.8	30.446	31.9	30.1	-3.74%	7686	1,374,190	42,187,809
2023-05-22	32.512	31.63	32.6	31.4	+0.32%	8503	1,780,200	56,464,827
2023-05-19	31.81	31.53	32.56	31.31	-1.04%	8402	1,490,990	47,451,738
2023-05-18	32.14	31.86	33.2	31.824	-0.44%	8561	2,051,210	66,184,877
2023-05-17	31.75	32	32.75	31.73	+0.34%	10238	2,040,090	65,504,721
2023-05-16	32.198	31.892	32.35	31.704	-0.86%	5779	1,552,390	49,651,907
2023-05-15	32.56	32.17	33.05	32	-0.37%	7294	1,338,370	43,242,716
2023-05-12	33.298	32.29	33.404	32	-3.03%	6438	1,447,060	47,114,470
2023-05-11	33.528	33.3	34.8	32.734	-0.22%	11014	3,506,000	117,979,302
2023-05-10	31.702	33.372	34.198	31.702	+3.64%	17171	5,585,940	185,012,799
2023-05-08	33.3	32.2	33.5	31.25	0.00%	8737	1,711,470	55,451,819
2023-05-05	32.922	32.2	34.94	31.55	-1.90%	23906	8,024,030	265,363,271
2023-05-04	35.51	32.824	36.5	32.256	-7.28%	21862	5,739,120	193,823,234
2023-05-03	37	35.4	40.2	35.02	-5.58%	24771	8,223,900	304,900,393
2023-05-02	38.496	37.494	42	31.596	-2.60%	121630	47,535,060	1,786,522,358
2023-04-28	38.496	38.496	38.496	37	+9.89%	5943	3,914,310	150,112,556
2023-04-27	27.534	35.03	35.03	27.534	+39.94%	14756	10,393,210	352,740,132
2023-04-26	25.032	25.032	25.032	25.032	0.00%	2357	1,906,960	47,735,023

Архив котировок акции GECO по годам

2026 2025 2024 2023