Ashinskiy Metzavod PJSC (AMEZ)

AMEZ
🏛️ 러시아 연방 →
68.05
마지막 업데이트: 2025-03-12
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 27.75 28.33 27.12 27.30 2.5M
2022-12-29 28.08 28.50 27.50 27.69 1.9M
2022-12-28 29.00 29.24 27.86 27.89 1.7M
2022-12-27 29.38 29.90 27.72 28.99 4.3M
2022-12-26 27.00 31.17 26.72 28.88 11.7M
2022-12-23 27.24 33.37 26.71 26.71 18.7M
2022-12-22 26.63 27.45 26.42 27.15 0.5M
2022-12-21 26.53 27.19 26.02 26.63 0.4M
2022-12-20 26.09 26.50 26.03 26.39 0.2M
2022-12-19 26.50 26.68 25.97 26.38 0.2M
2022-12-16 26.98 26.98 26.08 26.34 0.2M
2022-12-15 26.20 27.70 25.47 26.51 1.7M
2022-12-14 26.51 26.51 25.61 25.65 0.3M
2022-12-13 26.99 27.00 26.40 26.41 0.3M
2022-12-12 27.35 27.35 26.67 26.81 0.2M
2022-12-09 27.26 27.26 26.95 26.95 0.1M
2022-12-08 27.09 27.62 26.85 27.00 0.2M
2022-12-07 27.27 27.87 26.90 27.27 0.2M
2022-12-06 27.24 27.40 27.10 27.18 0.1M
2022-12-05 27.48 27.48 27.20 27.40 0.2M
2022-12-02 27.58 27.58 27.02 27.23 0.3M
2022-12-01 27.15 27.66 27.08 27.19 0.3M
2022-11-30 27.09 28.43 26.91 27.08 0.8M
2022-11-29 27.34 27.41 27.20 27.28 0.1M
2022-11-28 26.81 27.34 26.81 27.34 0.1M
2022-11-25 27.80 27.81 27.00 27.12 0.2M
2022-11-24 27.99 28.19 27.21 27.66 0.4M
2022-11-23 26.93 27.70 26.93 27.67 0.3M
2022-11-22 27.15 27.38 26.81 27.10 0.1M
2022-11-21 27.40 27.40 27.16 27.20 0.1M
2022-11-18 27.45 27.45 27.14 27.30 0.0M
2022-11-17 27.13 27.66 27.03 27.38 0.2M
2022-11-16 26.71 27.88 26.71 27.19 0.1M
2022-11-15 27.43 27.63 27.04 27.22 0.1M
2022-11-14 26.84 27.86 26.84 27.29 0.5M
2022-11-11 26.37 27.28 26.37 26.77 0.1M
2022-11-10 26.50 27.40 26.21 26.77 0.4M
2022-11-09 27.40 27.47 26.37 26.37 0.2M
2022-11-08 27.29 27.46 26.73 27.29 0.3M
2022-11-07 26.75 27.29 26.37 27.00 0.3M
2022-11-03 26.11 26.68 25.53 26.50 0.4M
2022-11-02 26.89 27.50 26.42 26.68 1.0M
2022-11-01 26.69 26.95 26.48 26.58 0.1M
2022-10-31 26.97 26.98 26.35 26.68 0.3M
2022-10-28 26.55 26.70 26.25 26.52 0.3M
2022-10-27 26.10 26.80 26.10 26.46 0.7M
2022-10-26 26.20 26.37 26.00 26.06 0.2M
2022-10-25 26.00 26.65 25.52 26.05 0.8M
2022-10-24 25.80 26.23 25.21 25.88 0.5M
2022-10-21 26.18 26.25 25.30 25.70 0.7M
2022-10-20 25.60 26.60 25.32 25.74 1.1M
2022-10-19 25.65 25.78 25.02 25.33 0.4M
2022-10-18 25.90 27.00 25.10 25.66 1.5M
2022-10-17 24.70 27.47 24.70 25.56 2.9M
2022-10-14 24.30 24.64 24.16 24.64 0.1M
2022-10-13 24.57 24.57 24.07 24.26 0.1M
2022-10-12 24.65 24.70 24.32 24.39 0.1M
2022-10-11 24.30 24.80 23.96 24.42 0.2M
2022-10-10 21.45 25.02 21.45 24.53 0.2M
2022-10-07 24.63 24.89 22.95 23.60 0.2M
2022-10-06 24.67 24.97 24.56 24.66 0.1M
2022-10-05 25.01 25.58 24.51 24.75 0.3M
2022-10-04 25.60 25.80 24.71 25.01 0.5M
2022-10-03 24.70 25.50 24.54 25.32 0.6M
2022-09-30 25.31 25.31 23.51 24.49 0.6M
2022-09-29 25.30 25.30 24.14 24.77 0.5M
2022-09-28 26.05 26.40 24.61 24.80 0.6M
2022-09-27 24.00 25.89 23.35 24.26 1.0M
2022-09-26 24.90 25.38 20.00 23.00 1.8M
2022-09-23 26.80 27.30 24.20 24.90 0.9M
2022-09-22 27.09 28.49 26.59 26.80 1.2M
2022-09-21 24.00 28.50 21.50 26.91 3.5M
2022-09-20 27.12 27.32 23.50 25.20 1.4M
2022-09-19 27.56 27.56 26.90 27.14 0.5M
2022-09-16 27.47 27.95 27.11 27.40 0.6M
2022-09-15 27.40 28.20 27.12 27.47 1.0M
2022-09-14 27.32 29.08 26.92 27.40 4.3M
2022-09-13 27.85 28.30 27.02 27.10 1.1M
2022-09-12 27.48 29.78 26.76 27.61 5.2M
2022-09-09 28.00 28.00 26.55 26.98 1.4M
2022-09-08 29.05 29.94 26.36 27.25 10.8M
2022-09-07 24.29 32.44 23.80 29.05 24.0M
2022-09-06 25.10 26.06 23.12 24.36 1.9M
2022-09-05 24.86 25.30 24.48 25.11 0.3M
2022-09-02 24.50 24.80 24.21 24.64 0.3M
2022-09-01 24.12 25.73 24.05 24.46 1.0M
2022-08-31 24.00 24.50 23.71 24.12 0.4M
2022-08-30 23.28 25.00 23.24 24.23 1.7M
2022-08-29 23.11 23.41 22.80 23.24 0.3M
2022-08-26 23.00 23.35 23.00 23.12 0.1M
2022-08-25 23.38 23.45 23.20 23.27 0.1M
2022-08-24 23.28 23.45 23.23 23.38 0.2M
2022-08-23 23.15 23.50 22.81 23.23 0.4M
2022-08-22 22.99 23.06 22.76 22.94 0.1M
2022-08-19 23.20 23.20 22.55 22.73 0.2M
2022-08-18 23.20 23.30 22.66 23.01 0.3M
2022-08-17 23.15 23.72 22.44 22.52 0.4M
2022-08-16 23.03 23.40 23.03 23.15 0.2M
2022-08-15 22.97 23.40 22.77 23.30 0.2M
2022-08-12 22.78 23.44 22.77 23.04 0.2M
2022-08-11 22.25 23.13 22.25 22.94 0.3M
2022-08-10 23.05 23.28 22.84 22.93 0.1M
2022-08-09 22.65 23.31 22.50 23.01 0.3M
2022-08-08 22.75 23.20 22.31 22.57 0.2M
2022-08-05 23.31 23.31 21.81 22.18 0.4M
2022-08-04 23.20 23.38 22.92 23.09 0.2M
2022-08-03 22.70 23.15 22.70 23.04 0.2M
2022-08-02 22.66 23.30 22.66 23.04 0.2M
2022-08-01 23.30 23.30 22.66 23.08 0.5M
2022-07-29 23.15 23.60 22.71 22.95 0.4M
2022-07-28 23.75 23.75 22.64 23.18 0.2M
2022-07-27 23.60 23.84 23.40 23.62 0.3M
2022-07-26 23.92 24.90 23.05 23.42 1.1M
2022-07-25 23.21 24.75 22.90 23.51 1.2M
2022-07-22 23.00 23.35 22.33 23.20 0.6M
2022-07-21 23.22 23.51 22.40 23.03 0.6M
2022-07-20 24.00 24.00 22.93 22.93 1.1M
2022-07-19 21.52 22.55 21.52 22.33 0.3M
2022-07-18 21.60 22.71 21.60 22.24 0.8M
2022-07-15 23.32 23.60 22.25 22.55 0.5M
2022-07-14 23.47 24.30 22.44 23.03 1.5M
2022-07-13 24.90 25.18 22.20 23.24 3.3M
2022-07-12 22.46 24.90 22.01 23.16 4.4M
2022-07-11 21.89 24.00 21.35 22.46 1.9M
2022-07-08 21.52 21.99 21.30 21.40 0.1M
2022-07-07 21.32 21.85 21.21 21.38 0.2M
2022-07-06 21.49 21.92 21.21 21.33 0.2M
2022-07-05 21.96 22.50 21.21 21.50 0.4M
2022-07-04 21.68 23.40 20.46 21.90 3.8M
2022-07-01 19.86 22.72 19.62 21.22 3.0M
2022-06-30 21.15 21.70 19.82 20.10 1.2M
2022-06-29 21.68 21.91 21.29 21.29 0.2M
2022-06-28 22.20 22.93 21.58 21.66 0.6M
2022-06-27 21.66 23.50 21.29 21.72 1.7M
2022-06-24 21.80 21.80 21.25 21.30 0.1M
2022-06-23 21.60 21.98 21.11 21.30 0.3M
2022-06-22 21.30 22.51 21.30 21.78 0.9M
2022-06-21 21.33 22.02 20.70 21.35 1.0M
2022-06-20 19.24 21.61 19.24 21.21 1.7M
2022-06-17 19.14 20.40 18.80 19.52 1.6M
2022-06-16 19.15 19.30 19.01 19.15 0.3M
2022-06-15 19.31 19.42 19.00 19.19 0.2M
2022-06-14 19.60 19.74 19.20 19.31 0.3M
2022-06-10 19.98 19.99 19.42 19.42 0.2M
2022-06-09 19.91 19.95 19.56 19.57 0.1M
2022-06-08 19.78 20.50 19.70 19.91 0.2M
2022-06-07 20.71 20.71 19.71 19.78 0.4M
2022-06-06 20.06 20.80 19.93 20.08 0.2M
2022-06-03 20.16 21.50 19.92 20.06 1.3M
2022-06-02 20.26 20.76 20.00 20.16 0.2M
2022-06-01 19.84 21.00 19.83 20.60 0.7M
2022-05-31 20.56 20.56 19.71 19.90 0.3M
2022-05-30 20.75 21.15 20.23 20.35 0.2M
2022-05-27 20.44 20.70 20.30 20.44 0.4M
2022-05-26 20.78 21.17 20.40 20.70 0.7M
2022-05-25 21.00 21.42 20.30 20.85 0.7M
2022-05-24 20.43 21.30 20.43 20.99 0.7M
2022-05-23 21.21 21.42 20.10 20.44 0.6M
2022-05-20 21.80 22.40 21.12 21.21 0.7M
2022-05-19 21.42 22.00 21.42 21.74 0.3M
2022-05-18 21.76 22.78 21.61 21.99 1.8M
2022-05-17 21.64 22.70 21.32 21.60 1.9M
2022-05-16 21.32 22.47 21.02 21.29 2.5M
2022-05-13 21.33 22.99 20.56 20.87 1.9M
2022-05-12 21.73 21.95 20.55 21.05 0.7M
2022-05-11 22.35 22.50 21.73 21.95 0.4M
2022-05-06 21.99 22.50 21.73 22.16 0.3M
2022-05-05 22.50 22.98 21.80 22.36 0.9M
2022-05-04 23.06 23.50 22.51 22.81 0.4M
2022-04-29 23.30 23.70 22.72 23.07 0.6M
2022-04-28 24.10 25.20 23.00 23.38 4.0M
2022-04-27 23.68 24.39 23.30 23.75 1.5M
2022-04-26 23.77 23.95 22.86 23.70 1.2M
2022-04-25 23.10 24.64 22.62 23.03 2.3M
2022-04-22 23.20 23.30 22.20 22.41 0.7M
2022-04-21 24.10 24.25 22.40 22.40 1.9M
2022-04-20 21.17 25.50 20.46 22.70 5.4M
2022-04-19 21.34 21.54 19.60 21.00 1.2M
2022-04-18 23.42 23.42 21.05 21.27 0.8M
2022-04-15 23.20 23.44 22.06 22.84 1.0M
2022-04-14 25.00 25.70 22.60 23.24 1.9M
2022-04-13 25.75 25.75 24.70 24.76 0.7M
2022-04-12 27.33 27.33 24.20 25.23 2.5M
2022-04-11 26.60 27.69 26.05 26.72 1.2M
2022-04-08 26.88 28.00 25.40 26.05 2.2M
2022-04-07 30.90 31.00 26.51 26.79 3.7M
2022-04-06 25.08 34.91 24.22 29.77 8.7M
2022-04-05 24.50 25.58 22.84 24.98 2.5M
2022-04-04 22.55 26.52 21.75 24.01 4.0M
2022-04-01 20.70 22.79 20.63 22.54 1.2M
2022-03-31 20.35 20.80 19.12 20.60 0.7M
2022-03-30 20.90 20.90 19.80 20.00 1.1M
2022-03-29 20.06 23.10 19.14 19.97 1.3M
2022-03-28 20.00 21.10 19.60 20.10 0.6M
2022-02-28 19.74 19.74 19.74 19.74 0.0M
2022-02-25 20.00 21.50 18.41 19.82 0.7M
2022-02-24 16.61 21.89 15.21 19.03 1.6M
2022-02-22 21.99 23.95 18.00 22.90 1.6M
2022-02-21 23.00 23.80 20.13 22.00 2.1M
2022-02-18 23.46 23.73 23.00 23.07 1.2M
2022-02-17 22.80 23.60 22.80 22.85 0.7M
2022-02-16 22.92 23.86 22.50 23.38 2.0M
2022-02-15 22.80 23.05 22.50 22.77 1.0M
2022-02-14 22.10 23.14 21.00 22.20 1.9M
2022-02-11 20.20 23.02 19.95 22.16 5.8M
2022-02-10 21.15 21.42 20.71 20.74 0.7M
2022-02-09 21.96 22.43 21.05 21.15 1.8M
2022-02-08 18.50 21.90 18.47 21.45 6.5M
2022-02-07 18.24 18.80 17.83 18.30 0.7M
2022-02-04 17.15 18.59 17.10 18.10 2.9M
2022-02-03 18.00 18.00 16.85 17.10 1.0M
2022-02-02 17.96 18.17 17.41 17.68 0.4M
2022-02-01 17.90 18.40 17.50 17.70 1.2M
2022-01-31 16.75 18.80 16.75 17.90 4.9M
2022-01-28 15.93 18.00 15.50 17.02 3.5M
2022-01-27 14.71 16.16 14.71 15.50 0.8M
2022-01-26 14.70 15.96 14.50 15.30 0.7M
2022-01-25 15.51 16.06 14.05 14.50 0.8M
2022-01-24 16.67 17.26 14.72 15.00 2.1M
2022-01-21 17.10 17.65 16.70 16.93 0.7M
2022-01-20 18.05 18.05 16.68 17.10 0.6M
2022-01-19 16.51 17.29 16.17 16.51 0.5M
2022-01-18 17.10 17.70 16.23 16.66 0.7M
2022-01-17 18.00 18.42 17.03 17.50 0.4M
2022-01-14 18.30 18.48 17.70 18.01 0.3M
2022-01-13 18.45 18.65 18.00 18.18 0.3M
2022-01-12 18.40 18.65 18.34 18.37 0.2M
2022-01-11 18.32 18.60 18.28 18.33 0.2M
2022-01-10 18.28 18.62 18.26 18.31 0.2M
2022-01-06 18.75 18.76 18.26 18.34 0.3M
2022-01-05 18.64 18.95 18.39 18.65 0.5M
2022-01-04 18.01 19.00 18.01 18.50 1.0M
2022-01-03 18.00 18.34 17.88 18.18 0.3M