ЕвроМедЦентр

GEMC

795.7 ₽ -1.01% ↓

История котировок GEMC

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-22	766.2	791.7	809.3	750	+3.33%	4135	52,581	40,638,351
2023-12-21	756.6	766.2	789	745	-1.19%	5855	66,362	50,403,570
2023-12-20	820	775.4	850	750	-4.98%	9399	112,288	90,334,657
2023-12-19	799.7	816	839	791.2	+2.51%	4615	55,472	45,670,329
2023-12-18	765	796	799.6	765	+4.05%	2342	27,125	21,319,198
2023-12-15	750	765	778	737.4	+2.88%	2177	20,915	15,872,407
2023-12-14	737.1	743.6	779.9	737.1	+0.95%	2115	20,758	15,644,862
2023-12-13	734.8	736.6	752	726.8	+0.30%	1072	8,631	6,376,729
2023-12-12	722	734.4	777.9	722	-0.43%	2181	24,010	17,779,945
2023-12-11	773.1	737.6	775.4	731	-4.59%	1878	17,548	13,118,185
2023-12-08	780	773.1	797.8	752	-1.39%	1210	9,343	7,252,928
2023-12-07	774.9	784	797.4	726.6	+1.15%	6946	35,317	26,623,606
2023-12-06	808.9	775.1	808.9	752	+1.45%	14699	35,738	27,803,808
2023-12-05	756	764	775.9	711.8	+1.73%	3745	47,362	35,048,296
2023-12-04	775.2	751	782.8	750	-3.36%	2614	24,951	19,017,235
2023-12-01	788.3	777.1	788.3	768	-1.42%	1733	19,171	14,900,615
2023-11-30	814.5	788.3	814.5	771.1	-3.63%	2932	45,985	36,454,981
2023-11-29	818.5	818	829.1	803	-0.06%	1020	11,191	9,167,807
2023-11-28	823.8	818.5	829.2	809	-0.64%	1157	18,214	14,905,400
2023-11-27	834.1	823.8	849	798.2	-2.05%	2992	40,825	33,846,518
2023-11-24	822	841	848.8	820	+2.44%	2813	29,712	24,947,958
2023-11-23	832.2	821	849.6	812.4	-1.35%	2336	34,897	28,894,491
2023-11-22	807	832.2	832.5	804.2	+3.49%	2088	23,668	19,438,538
2023-11-21	810	804.1	812.9	803	-0.49%	912	10,532	8,505,576
2023-11-20	800.2	808.1	833.2	800.1	+0.99%	2066	20,871	17,023,348
2023-11-17	808	800.2	808	799	-0.25%	1311	11,772	9,448,053
2023-11-16	817.9	802.2	839	796	-2.16%	2995	28,772	23,445,515
2023-11-15	814	819.9	822.3	768.7	+0.53%	2438	23,269	18,700,031
2023-11-14	832	815.6	832	802.2	-1.41%	2160	22,217	18,023,487
2023-11-13	833	827.3	838	820	-0.68%	1613	14,397	11,933,740
2023-11-10	838.9	833	845.8	832.2	-1.43%	1612	13,798	11,534,876
2023-11-09	859	845.1	859	836.6	-1.22%	1858	15,501	13,141,283
2023-11-08	859.9	855.5	863	851.1	+0.53%	1662	18,407	15,775,084
2023-11-07	867	851	873.3	841	-1.72%	3917	55,573	47,694,178
2023-11-06	840	865.9	899.2	823.9	+5.93%	9540	141,637	123,436,402
2023-11-03	825	817.4	829.8	815	-0.92%	1068	8,760	7,190,839
2023-11-02	817	825	838.4	815.5	+1.18%	1224	11,959	9,852,053
2023-11-01	817.8	815.4	821.5	810.8	-0.15%	1073	10,075	8,205,785
2023-10-31	840	816.6	843	799.7	-2.44%	3663	46,037	37,260,977
2023-10-30	824.1	837	848.7	824	+1.58%	1798	24,458	20,483,266
2023-10-27	822	824	842.8	805	+0.44%	2508	28,963	23,733,468
2023-10-26	846	820.4	872.6	820	-2.74%	2554	30,371	25,537,500
2023-10-25	846	843.5	851.4	841.7	-0.88%	1062	9,057	7,663,593
2023-10-24	846.4	851	853	838.6	+0.54%	1243	12,108	10,259,519
2023-10-23	866	846.4	866	844	-1.09%	2156	17,664	15,020,139
2023-10-20	870.1	855.7	877.5	845.5	-1.82%	2279	23,980	20,624,241
2023-10-19	873.9	871.6	896	866.1	-0.26%	1958	20,187	17,649,002
2023-10-18	863	873.9	888	863	+0.68%	2760	22,650	19,857,776
2023-10-17	880	868	880	859.6	-0.80%	2501	20,183	17,491,475
2023-10-16	876.7	875	885.7	870	+0.76%	2379	23,021	20,210,066
2023-10-13	860	868.4	883	860	+0.58%	4383	41,320	36,168,714
2023-10-12	845	863.4	884.5	845	+2.14%	7658	73,581	63,529,404
2023-10-11	840	845.3	848	839	+0.65%	1721	12,020	10,127,849
2023-10-10	839	839.8	848.7	835.1	+0.64%	1582	14,907	12,555,145
2023-10-09	841	834.5	850	832.4	-0.54%	1507	12,640	10,646,731
2023-10-06	832.3	839	840.9	823	+1.73%	2206	17,143	14,276,451
2023-10-05	842.5	824.7	854.2	803.9	-2.91%	2143	18,685	15,581,674
2023-10-04	834	849.4	870	834	+1.83%	3192	39,659	33,757,497
2023-10-03	849	834.1	849	810	-1.76%	3723	36,783	30,496,120
2023-10-02	821.5	849	850	819.4	+3.70%	4400	41,282	34,600,501
2023-09-29	821	818.7	846.1	811.1	-0.21%	4496	41,060	33,989,836
2023-09-28	808	820.4	829.4	808	+1.25%	3006	28,715	23,554,751
2023-09-27	805	810.3	816	786.6	+1.16%	5020	47,546	38,281,399
2023-09-26	763.9	801	834.4	763.9	+4.86%	11074	166,767	134,313,081
2023-09-25	746.9	763.9	770	737.1	+3.22%	2113	34,965	26,500,957
2023-09-22	708.6	740.1	747	708.6	+1.24%	1603	14,187	10,435,885
2023-09-21	759.5	731	759.5	730	-3.75%	2103	24,252	18,008,393
2023-09-20	765.7	759.5	770.2	705.9	-1.36%	4979	72,903	53,873,671
2023-09-19	781.5	770	799.7	741.5	-3.16%	4152	54,081	41,469,353
2023-09-18	805.5	795.1	822.6	786	-0.86%	3488	54,905	43,901,229
2023-09-15	788.1	802	817.6	751.5	+1.76%	3103	35,891	28,492,638
2023-09-14	840	788.1	840	728	-5.45%	7415	108,631	84,817,977
2023-09-13	862	833.5	862	829	-1.94%	2708	28,268	23,844,665
2023-09-12	826.3	850	859	819.6	+2.87%	4302	32,374	27,289,923
2023-09-11	847.9	826.3	866.9	817.4	-2.21%	4355	57,604	48,532,372
2023-09-08	848	845	877.9	810	-0.34%	5952	70,090	59,299,771
2023-09-07	914.2	847.9	914.9	808.6	-6.98%	10594	150,542	130,927,287
2023-09-06	935	911.5	935.9	892.5	-2.41%	5925	78,649	71,931,176
2023-09-05	937.6	934	1007	915.6	-0.38%	25257	525,697	507,565,239
2023-09-04	929	937.6	940	911.3	+0.82%	4101	61,656	57,141,312
2023-09-01	969.6	930	969.6	921	-2.75%	8168	119,833	112,248,543
2023-08-31	925.4	956.3	984	872.8	+3.87%	26423	591,583	560,877,890
2023-08-30	909.9	920.7	934.2	901.5	+1.34%	7017	134,495	123,921,106
2023-08-29	907	908.5	947	883.5	+0.18%	12693	256,861	235,776,698
2023-08-28	854.7	906.9	909	854.7	+6.49%	7694	138,350	122,227,758
2023-08-25	858.4	851.6	860	850	+0.72%	2314	29,572	25,276,964
2023-08-24	850	845.5	873.8	835.1	-2.77%	6435	108,463	92,444,346
2023-08-23	850	869.6	885	848.7	+2.55%	15661	245,755	212,984,455
2023-08-22	845.5	848	852.4	814	+0.59%	9139	121,248	101,921,073
2023-08-21	803	843	869.7	798.3	+4.81%	12512	240,551	201,493,808
2023-08-18	810	804.3	820	793.5	-0.67%	2178	35,276	28,338,313
2023-08-17	795.6	809.7	818.5	768.4	+5.55%	5033	76,037	60,551,251
2023-08-16	793.4	767.1	803	745.2	-3.52%	4539	65,293	50,325,719
2023-08-15	781.2	795.1	808.5	726.5	+0.98%	4756	73,720	57,978,057
2023-08-14	825	787.4	830	783.1	-3.43%	5849	108,669	88,249,823
2023-08-11	803	815.4	835	793.8	+2.95%	11401	293,644	239,889,692
2023-08-10	800.6	792	808	780	-0.50%	2931	49,933	39,782,126
2023-08-09	785	796	800	775.5	+1.71%	5018	123,084	97,688,171
2023-08-08	789.6	782.6	789.6	751	-0.27%	4419	65,364	50,326,077
2023-08-07	790	784.7	808.5	781.5	+1.25%	4245	74,433	59,152,334
2023-08-04	817	775	820.1	770	-3.97%	8282	134,413	107,484,905
2023-08-03	828	807	836	802.2	-1.42%	6920	110,744	89,812,161
2023-08-02	849.9	818.6	851.9	815.1	-2.41%	8797	151,258	125,954,369
2023-08-01	885.6	838.8	885.6	830.7	-2.51%	14934	250,331	212,040,958
2023-07-31	735	860.4	959.9	732.5	+17.78%	66311	1,512,510	1,315,026,382
2023-07-28	750	730.5	771.9	718.3	-2.60%	7560	113,305	82,639,561
2023-07-27	700	750	822.4	676.6	+7.96%	34986	734,293	557,812,703
2023-07-26	677.7	694.7	695	662.6	+2.80%	3654	67,704	45,995,071
2023-07-25	685	675.8	686.6	670.4	-0.79%	2672	36,344	24,610,703
2023-07-24	659	681.2	697.3	655.4	+3.07%	4469	92,229	62,529,753
2023-07-21	657	660.9	672.1	643.8	+1.52%	3926	53,882	35,549,205
2023-07-20	676.8	651	687.5	641	-3.13%	4069	56,849	37,529,907
2023-07-19	678.7	672	678.7	671	-0.65%	2014	22,399	15,079,288
2023-07-18	677.3	676.4	680.4	671	+0.46%	2346	28,535	19,257,663
2023-07-17	671.9	673.3	687.5	665.1	+0.21%	4841	80,687	54,452,348
2023-07-14	683.5	671.9	683.6	662.7	-1.52%	4065	60,668	40,841,456
2023-07-13	667	682.3	700	667	+2.52%	10869	188,147	128,877,221
2023-07-12	640	665.5	665.5	640	+4.82%	5578	106,524	69,737,079
2023-07-11	633.4	634.9	640	633	+0.40%	1464	23,118	14,717,640
2023-07-10	626.5	632.4	658	614.6	+1.49%	1997	27,198	17,245,360
2023-07-07	631	623.1	638	616.5	-1.17%	1692	22,615	14,169,690
2023-07-06	635	630.5	636.3	630	-0.08%	1352	16,840	10,645,831
2023-07-05	636	631	644.2	624	-0.79%	1971	28,058	17,825,510
2023-07-04	643	636	653	630	-2.74%	3135	52,572	33,647,373
2023-07-03	650	653.9	674.9	627.8	+1.79%	7755	148,191	96,446,701
2023-06-30	622.3	642.4	658	620.8	+4.00%	5351	102,162	65,303,926
2023-06-29	640.5	617.7	642.9	608.9	-2.14%	1740	29,528	18,588,512
2023-06-28	628.2	631.2	650	625.6	+0.19%	2489	33,325	21,364,907
2023-06-27	619.1	630	655.3	616	+1.78%	5674	109,624	70,249,932
2023-06-26	622.9	619	630	586.7	-0.63%	3949	55,626	33,932,704
2023-06-23	634	622.9	646.5	614	-2.58%	2786	40,309	25,164,374
2023-06-22	625.5	639.4	652	617.4	+2.17%	4265	70,670	45,118,961
2023-06-21	615	625.8	634	615	+1.89%	2414	32,269	20,097,095
2023-06-20	623.2	614.2	626.9	610	-1.44%	2375	29,058	17,910,261
2023-06-19	628.8	623.2	640.5	612.1	-0.83%	2708	35,788	22,269,329
2023-06-16	641.4	628.4	642	621	-2.03%	3310	39,986	25,101,981
2023-06-15	657.8	641.4	657.8	631	-0.70%	3191	45,983	29,606,571
2023-06-14	638.4	645.9	661	632.9	+2.56%	6615	140,445	91,412,718
2023-06-13	611	629.8	674.9	610.9	+3.13%	13973	279,274	180,947,177
2023-06-09	622.7	610.7	623.5	593.4	-1.90%	3076	45,280	27,698,178
2023-06-08	624.5	622.5	639	605	-2.58%	5607	88,875	54,871,326
2023-06-07	602.5	639	667	602.5	+6.66%	17957	385,148	248,735,359
2023-06-06	628.3	599.1	655	561.5	-4.65%	8746	169,167	101,368,356
2023-06-05	542.1	628.3	729.6	532.3	+18.55%	38633	851,446	549,434,970
2023-06-02	510	530	572	510	+4.02%	10465	195,865	106,929,697
2023-06-01	525.7	509.5	537.2	501	-2.26%	5093	79,975	41,251,303
2023-05-31	481.3	521.3	550	472.8	+9.93%	17697	339,433	176,316,765
2023-05-30	455	474.2	484	437.6	+2.93%	3691	68,340	31,876,893
2023-05-29	455.2	460.7	469	455	+1.21%	1752	25,484	11,760,378
2023-05-26	454	455.2	458	447	+0.98%	991	12,593	5,700,643
2023-05-25	458.2	450.8	458.7	445.3	-0.57%	1027	19,031	8,574,924
2023-05-24	450	453.4	463.9	448.6	+1.39%	2852	60,147	27,524,849
2023-05-23	450	447.2	450	430.1	-0.69%	1652	49,593	21,891,950
2023-05-22	445	450.3	458.5	442.4	+0.96%	2703	84,669	38,297,948
2023-05-19	439	446	450	431.3	+1.69%	1410	23,657	10,469,731
2023-05-18	439.8	438.6	444	430.4	+0.07%	1119	21,856	9,575,926
2023-05-17	433.1	438.3	439.3	431.1	+1.22%	703	10,850	4,731,077
2023-05-16	444	433	444	430.5	+0.60%	1057	11,404	4,973,142
2023-05-15	425	430.4	434	425	+1.27%	1031	16,924	7,277,990
2023-05-12	435.1	425	440	417.1	-2.88%	2415	36,130	15,426,343
2023-05-11	409.5	437.6	446.7	406.1	+7.81%	5111	94,514	41,115,421
2023-05-10	397.7	405.9	409.9	390.5	+3.60%	1356	16,055	6,431,863
2023-05-08	398	391.8	399.9	390.9	-1.56%	589	5,247	2,066,249
2023-05-05	389.8	398	402.2	388.4	+0.89%	1256	15,045	5,951,985
2023-05-04	408.4	394.5	409	394.2	-1.94%	1053	14,227	5,703,505
2023-05-03	399.4	402.3	423.8	388.1	+1.59%	2777	41,196	16,632,668
2023-05-02	431.4	396	432	380	-8.67%	4736	73,760	29,982,956
2023-04-28	439	433.6	440.4	428	-1.23%	1431	16,504	7,157,184
2023-04-27	446	439	451	432.2	-1.46%	1262	16,372	7,265,642
2023-04-26	445.8	445.5	453.9	440.3	+0.09%	2064	36,669	16,424,398
2023-04-25	442	445.1	450	434.6	+1.53%	1710	27,588	12,195,383
2023-04-24	440	438.4	444	432.5	-0.27%	1411	22,419	9,856,874
2023-04-21	431.8	439.6	444	430.3	+1.48%	2055	36,113	15,844,278
2023-04-20	430	433.2	442	425.4	+1.45%	2968	59,458	25,865,323
2023-04-19	437.8	427	437.8	425	-2.09%	2145	29,481	12,691,416
2023-04-18	437.2	436.1	444.9	433.2	-0.21%	1439	21,840	9,594,529
2023-04-17	435.7	437	438.8	434.5	+1.16%	1015	14,470	6,317,544
2023-04-14	441.5	432	447.6	423.7	-2.15%	1797	28,276	12,311,822
2023-04-13	440.7	441.5	453.8	440	+0.18%	1954	31,909	14,219,735
2023-04-12	446	440.7	453.8	425	-0.32%	2355	37,548	16,555,124
2023-04-11	429	442.1	468	427.2	+4.34%	14988	377,402	170,154,885
2023-04-10	403.7	423.7	423.7	400.5	+4.98%	2503	63,161	25,844,490
2023-04-07	408.6	403.6	408.6	401.3	-0.74%	783	11,928	4,822,949
2023-04-06	410	406.6	410	403	+0.44%	1032	22,879	9,290,438
2023-04-05	407.8	404.8	409.6	400	-1.24%	1410	18,762	7,593,577
2023-04-04	412.5	409.9	413.4	406.5	-0.63%	1429	24,542	10,064,971
2023-04-03	410	412.5	417.6	406.5	+1.78%	2135	43,696	17,950,241
2023-03-31	406.5	405.3	408.9	400.6	+0.67%	1412	24,477	9,910,607
2023-03-30	404	402.6	415	400.1	-0.42%	1494	20,420	8,326,126
2023-03-29	405.4	404.3	406.7	397	-0.20%	2008	32,069	12,878,867
2023-03-28	415.3	405.1	423.2	400.8	-1.91%	2200	25,544	10,492,904
2023-03-27	405.6	413	419	404.6	+2.28%	1980	28,340	11,701,183
2023-03-24	418.9	403.8	423.8	400	-3.37%	3326	54,590	22,476,333
2023-03-23	380	417.9	429.3	378.2	+10.85%	19300	412,024	169,569,012
2023-03-22	357.5	377	377	354.2	+5.51%	4982	92,472	34,116,940
2023-03-21	360.4	357.3	360.4	351.2	-0.42%	1982	30,744	10,902,405
2023-03-20	343.6	358.8	369	343.6	+4.42%	8002	168,387	60,351,271
2023-03-17	337.8	343.6	345.9	337.8	+1.72%	1510	25,673	8,815,039
2023-03-16	341	337.8	341	336.1	+0.06%	617	8,260	2,793,747
2023-03-15	339	337.6	346.6	330.1	-0.44%	1871	40,237	13,650,515
2023-03-14	335	339.1	341.4	335	+0.80%	809	11,097	3,753,726
2023-03-13	339.9	336.4	341.6	335.3	-0.53%	1267	17,263	5,839,313
2023-03-10	341.9	338.2	342.7	335.2	-1.08%	1319	24,032	8,146,060
2023-03-09	332.5	341.9	345	331.6	+3.17%	4788	119,572	40,650,186
2023-03-07	331.2	331.4	333.9	329.6	-0.63%	1113	23,453	7,770,439
2023-03-06	333.6	333.5	338	328.6	+0.76%	2038	19,631	6,567,729
2023-03-03	327.3	331	340.8	326	+1.16%	2570	47,973	16,030,170
2023-03-02	328.8	327.2	340	325.6	-0.73%	3245	66,173	22,092,924
2023-03-01	331	329.6	331	327.8	-0.54%	1315	21,617	7,132,292
2023-02-28	337	331.4	337	328.8	+0.64%	1303	21,932	7,260,546
2023-02-27	325.7	329.3	338.9	325.3	+0.06%	2306	31,765	10,549,746
2023-02-24	331	329.1	331.8	325.3	+0.37%	580	6,517	2,146,451
2023-02-22	327	327.9	329	325.1	-0.58%	591	6,206	2,027,974
2023-02-21	323.2	329.8	330.8	320	+2.61%	752	10,341	3,393,943
2023-02-20	329.9	321.4	331.9	310.5	-1.83%	1589	22,472	7,157,926
2023-02-17	327.8	327.4	331.5	325	-0.12%	623	6,327	2,072,293
2023-02-16	322	327.8	332.8	322	+1.11%	1086	15,405	5,025,649
2023-02-15	335	324.2	335.9	313.4	-4.42%	2527	41,065	13,320,015
2023-02-14	349	339.2	350.9	337.2	-2.81%	2129	30,741	10,495,980
2023-02-13	350	349	353.9	346.2	-0.80%	1021	14,569	5,102,331
2023-02-10	351	351.8	353.5	350.8	+0.23%	830	8,259	2,903,768
2023-02-09	346.7	351	352.4	345.2	+1.24%	946	15,128	5,278,950
2023-02-08	349.6	346.7	352.8	345.3	-0.49%	1208	20,795	7,264,121
2023-02-07	357.1	348.4	357.1	345	-0.34%	1375	19,264	6,729,885
2023-02-06	344	349.6	352.8	338.4	+2.94%	2032	32,414	11,296,469
2023-02-03	345.1	339.6	348.2	335.1	-1.57%	2021	29,312	9,968,056
2023-02-02	347.5	345	350.2	345	-0.72%	869	8,166	2,832,428
2023-02-01	348	347.5	353.7	344.2	+1.02%	1875	31,241	10,885,368
2023-01-31	341	344	357.7	338.8	+1.65%	4074	93,363	32,602,610
2023-01-30	344.8	338.4	345	335.1	-0.97%	2012	31,352	10,650,429
2023-01-27	337.7	341.7	349.7	332.9	+1.85%	2282	44,687	15,223,556
2023-01-26	333	335.5	339.4	330.3	+0.72%	1627	25,388	8,531,957
2023-01-25	339	333.1	339.5	328	+0.54%	1381	25,531	8,516,226
2023-01-24	338.4	331.3	340.1	331	-1.10%	1487	27,802	9,271,879
2023-01-23	326	335	344	326	+2.82%	2801	56,049	18,818,090
2023-01-20	332.9	325.8	332.9	323.2	+0.22%	731	6,031	1,967,573
2023-01-19	335.9	325.1	335.9	324	-2.66%	1435	25,404	8,331,949
2023-01-18	336	334	341.9	330.1	-0.60%	2494	37,547	12,592,306
2023-01-17	333.3	336	345	328.2	+0.81%	2906	45,901	15,477,422
2023-01-16	330.9	333.3	337.7	330.9	+0.24%	1396	22,072	7,348,042
2023-01-13	334.5	332.5	336.2	330.2	-0.60%	720	8,641	2,874,948
2023-01-12	337	334.5	340	326	-0.18%	1991	33,173	11,056,339
2023-01-11	340.9	335.1	340.9	331	-0.06%	969	18,193	6,113,193
2023-01-10	328.1	335.3	345.8	326.2	+1.15%	3611	72,600	24,628,336
2023-01-09	323.4	331.5	341	320.1	+2.57%	3104	58,170	19,441,249
2023-01-06	327.2	323.2	332.9	320.5	-1.19%	1048	13,261	4,332,632
2023-01-05	320	327.1	348	320	+2.83%	2939	48,837	16,343,730
2023-01-04	322	318.1	324.4	317.2	-1.27%	636	5,893	1,882,344
2023-01-03	310.7	322.2	323.2	306.8	0.00%	827	9,310	2,958,479

Архив котировок акции GEMC по годам

2026 2025 2024 2023 2022 2021