Mezhdunarodnyi Meditsinskiy Tsentr Obrabotki I Kriokhraneniya Biomaterialov PAO (GEMA)

GEMA
🏛️ 러시아 연방 →
116.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 78.75 79.95 78.75 79.95 0.0M
2022-12-29 79.50 79.70 78.60 79.25 0.0M
2022-12-28 79.50 79.75 78.65 78.65 0.0M
2022-12-27 78.60 79.45 78.60 79.25 0.0M
2022-12-26 79.30 79.50 77.50 78.65 0.0M
2022-12-23 79.40 80.00 78.95 79.55 0.0M
2022-12-22 78.70 79.20 78.50 78.85 0.0M
2022-12-21 78.35 80.05 78.35 78.70 0.0M
2022-12-20 78.85 78.85 77.70 78.50 0.0M
2022-12-19 77.70 78.30 77.50 77.75 0.0M
2022-12-16 77.75 78.90 77.25 77.65 0.0M
2022-12-15 78.20 78.75 75.05 76.80 0.0M
2022-12-14 78.50 78.75 76.55 76.95 0.0M
2022-12-13 78.55 79.10 78.40 78.40 0.0M
2022-12-12 76.15 79.45 76.15 78.50 0.0M
2022-12-09 79.70 79.70 79.05 79.35 0.0M
2022-12-08 79.25 79.95 78.70 79.50 0.0M
2022-12-07 79.80 79.90 78.85 79.75 0.0M
2022-12-06 80.05 80.40 76.80 79.00 0.0M
2022-12-05 80.10 80.60 79.65 80.50 0.0M
2022-12-02 81.50 81.50 79.80 80.10 0.0M
2022-12-01 80.65 81.60 80.65 81.50 0.0M
2022-11-30 80.55 80.70 80.20 80.45 0.0M
2022-11-29 80.40 80.75 80.00 80.20 0.0M
2022-11-28 80.35 80.75 80.00 80.35 0.0M
2022-11-25 79.75 80.45 79.50 80.00 0.0M
2022-11-24 80.50 80.55 79.95 80.25 0.0M
2022-11-23 80.15 80.45 80.00 80.25 0.0M
2022-11-22 79.60 80.35 79.60 79.75 0.0M
2022-11-21 79.65 80.50 79.45 79.45 0.0M
2022-11-18 80.05 80.50 79.40 80.50 0.0M
2022-11-17 80.40 80.40 79.95 80.00 0.0M
2022-11-16 79.50 80.50 79.00 80.35 0.0M
2022-11-15 79.35 80.40 79.35 80.20 0.0M
2022-11-14 79.90 80.45 79.45 79.70 0.0M
2022-11-11 80.10 80.10 78.65 79.75 0.0M
2022-11-10 79.35 79.85 78.50 79.85 0.0M
2022-11-09 80.15 80.65 79.70 79.70 0.0M
2022-11-08 79.30 80.45 79.30 80.30 0.0M
2022-11-07 79.20 80.00 78.75 79.30 0.0M
2022-11-03 79.60 79.60 78.25 79.50 0.0M
2022-11-02 79.90 79.90 78.50 79.50 0.0M
2022-11-01 78.80 79.80 78.80 79.40 0.0M
2022-10-31 79.05 79.90 78.80 79.40 0.0M
2022-10-28 80.10 80.35 77.00 79.05 0.0M
2022-10-27 79.60 80.50 79.50 79.90 0.0M
2022-10-26 80.00 80.80 78.60 79.65 0.0M
2022-10-25 79.65 80.05 79.35 79.95 0.0M
2022-10-24 79.55 79.75 78.55 79.30 0.0M
2022-10-21 79.50 79.50 78.30 78.80 0.0M
2022-10-20 78.65 79.40 78.00 78.45 0.0M
2022-10-19 79.80 80.00 77.60 78.20 0.0M
2022-10-18 80.60 80.95 78.80 79.80 0.0M
2022-10-17 79.15 81.90 79.15 80.20 0.0M
2022-10-14 80.10 82.45 78.35 79.50 0.1M
2022-10-13 85.90 87.70 80.55 87.00 0.1M
2022-10-12 83.40 88.80 82.00 86.75 0.1M
2022-10-11 83.25 84.70 78.75 83.40 0.0M
2022-10-10 78.85 84.70 74.70 83.20 0.1M
2022-10-07 79.10 79.10 78.50 79.00 0.0M
2022-10-06 78.55 79.10 77.55 79.10 0.0M
2022-10-05 78.80 78.80 77.25 78.20 0.0M
2022-10-04 77.75 79.00 77.50 78.05 0.0M
2022-10-03 74.65 76.70 74.50 76.70 0.0M
2022-09-30 75.05 75.85 71.40 74.65 0.0M
2022-09-29 76.10 78.00 74.50 75.15 0.0M
2022-09-28 75.75 76.40 74.60 75.90 0.0M
2022-09-27 73.25 75.75 73.25 75.75 0.0M
2022-09-26 76.35 78.95 72.30 72.70 0.0M
2022-09-23 82.80 82.80 74.50 76.85 0.1M
2022-09-22 79.20 83.20 79.20 82.45 0.0M
2022-09-21 81.50 82.15 74.50 78.85 0.0M
2022-09-20 86.15 87.20 80.40 81.90 0.1M
2022-09-19 85.80 89.60 84.60 87.20 0.0M
2022-09-16 87.00 87.00 84.80 86.35 0.0M
2022-09-15 82.20 89.75 81.55 85.40 0.1M
2022-09-14 82.25 82.55 81.50 82.05 0.0M
2022-09-13 82.95 83.65 81.35 82.25 0.0M
2022-09-12 81.00 83.00 79.70 81.25 0.0M
2022-09-09 80.25 80.90 79.75 80.10 0.0M
2022-09-08 79.05 81.20 79.00 79.50 0.0M
2022-09-07 80.20 80.25 79.55 79.65 0.0M
2022-09-06 80.10 80.40 78.95 80.00 0.0M
2022-09-05 80.45 80.50 79.25 80.40 0.0M
2022-09-02 79.70 80.45 79.00 79.95 0.0M
2022-09-01 79.20 80.10 77.80 78.95 0.0M
2022-08-31 77.30 79.60 74.55 78.40 0.0M
2022-08-30 76.60 77.30 76.20 77.20 0.0M
2022-08-29 76.10 76.85 76.10 76.80 0.0M
2022-08-26 77.50 77.50 75.15 76.90 0.0M
2022-08-25 77.80 78.55 75.20 76.85 0.1M
2022-08-24 75.00 76.80 74.20 75.15 0.0M
2022-08-23 73.90 75.60 73.70 74.45 0.0M
2022-08-22 72.00 74.50 72.00 73.50 0.0M
2022-08-19 69.85 79.25 69.60 72.10 0.1M
2022-08-18 70.30 71.05 69.45 70.20 0.0M
2022-08-17 68.90 72.05 68.10 70.20 0.0M
2022-08-16 68.90 69.00 68.60 68.90 0.0M
2022-08-15 68.95 69.00 68.25 68.85 0.0M
2022-08-12 69.20 69.20 68.10 68.50 0.0M
2022-08-11 69.35 69.35 68.15 68.15 0.0M
2022-08-10 69.25 69.25 68.10 69.20 0.0M
2022-08-09 68.25 69.25 67.95 69.25 0.0M
2022-08-08 67.25 69.00 67.25 68.95 0.0M
2022-08-05 67.85 69.45 67.10 68.20 0.0M
2022-08-04 67.60 68.75 67.15 67.75 0.0M
2022-08-03 71.70 71.75 67.40 68.05 0.0M
2022-08-02 69.00 72.20 68.55 71.60 0.0M
2022-08-01 69.50 70.10 68.00 68.00 0.0M
2022-07-29 67.80 69.90 67.05 69.85 0.0M
2022-07-28 67.55 67.90 66.70 67.80 0.0M
2022-07-27 67.90 67.90 67.50 67.75 0.0M
2022-07-26 66.30 67.85 66.30 67.85 0.0M
2022-07-25 66.60 67.15 66.50 67.10 0.0M
2022-07-22 66.40 66.80 66.20 66.75 0.0M
2022-07-21 66.90 67.10 66.30 66.85 0.0M
2022-07-20 67.30 67.35 66.55 66.90 0.0M
2022-07-19 67.20 67.50 66.80 66.80 0.0M
2022-07-18 67.50 67.50 66.55 66.90 0.0M
2022-07-15 67.05 67.35 66.30 66.80 0.0M
2022-07-14 66.45 67.05 66.10 66.55 0.0M
2022-07-13 67.40 67.55 66.50 66.50 0.0M
2022-07-12 67.10 67.60 66.60 67.35 0.0M
2022-07-11 66.65 67.55 66.65 67.55 0.0M
2022-07-08 66.60 67.40 66.60 67.20 0.0M
2022-07-07 67.55 67.55 66.30 67.35 0.0M
2022-07-06 67.40 67.55 66.50 67.45 0.0M
2022-07-05 66.70 67.75 66.55 67.40 0.0M
2022-07-04 67.80 67.90 66.50 66.80 0.0M
2022-07-01 67.25 68.10 66.80 67.50 0.0M
2022-06-30 68.30 68.45 67.10 67.35 0.0M
2022-06-29 68.60 68.60 67.55 68.50 0.0M
2022-06-28 68.50 68.80 68.10 68.40 0.0M
2022-06-27 67.10 68.50 67.10 68.25 0.0M
2022-06-24 67.75 68.45 67.00 67.80 0.0M
2022-06-23 69.00 69.15 67.45 67.70 0.0M
2022-06-22 68.25 69.00 68.10 68.80 0.0M
2022-06-21 68.20 70.45 68.20 68.65 0.0M
2022-06-20 69.70 69.70 67.95 68.45 0.0M
2022-06-17 70.30 70.60 69.75 69.75 0.0M
2022-06-16 69.70 70.45 69.50 70.10 0.0M
2022-06-15 70.30 70.35 69.40 69.70 0.0M
2022-06-14 70.45 70.50 69.25 69.80 0.0M
2022-06-10 69.90 70.20 68.85 70.20 0.0M
2022-06-09 69.75 69.80 69.00 69.25 0.0M
2022-06-08 69.35 69.75 69.00 69.65 0.0M
2022-06-07 69.90 70.35 69.10 69.30 0.0M
2022-06-06 69.05 70.15 68.95 69.70 0.0M
2022-06-03 69.40 70.00 68.90 69.35 0.0M
2022-06-02 70.10 70.10 69.50 69.75 0.0M
2022-06-01 70.00 70.00 69.50 69.50 0.0M
2022-05-31 70.20 70.35 69.10 70.10 0.0M
2022-05-30 70.15 70.40 69.05 69.85 0.0M
2022-05-27 70.15 70.20 68.55 70.20 0.0M
2022-05-26 69.90 69.90 68.55 69.20 0.0M
2022-05-25 69.10 70.15 68.50 68.60 0.0M
2022-05-24 68.10 69.20 67.90 68.50 0.0M
2022-05-23 68.80 69.45 67.90 68.05 0.0M
2022-05-20 70.35 70.45 68.00 68.85 0.0M
2022-05-19 70.45 70.45 68.60 69.80 0.0M
2022-05-18 70.10 70.80 68.85 69.80 0.0M
2022-05-17 69.05 70.85 68.60 69.95 0.0M
2022-05-16 70.15 70.25 68.35 69.00 0.0M
2022-05-13 71.00 71.30 69.30 69.80 0.0M
2022-05-12 71.65 71.95 70.75 71.35 0.0M
2022-05-11 72.25 72.25 71.00 71.15 0.0M
2022-05-06 73.90 73.90 70.35 72.25 0.0M
2022-05-05 74.45 74.45 72.95 72.95 0.0M
2022-05-04 70.40 75.30 70.40 73.35 0.0M
2022-04-29 71.35 72.35 70.30 71.45 0.0M
2022-04-28 71.90 72.35 70.25 70.80 0.0M
2022-04-27 70.65 72.10 70.65 71.40 0.0M
2022-04-26 69.70 71.20 69.70 71.10 0.0M
2022-04-25 70.10 71.35 69.65 69.65 0.0M
2022-04-22 71.05 72.25 70.20 70.20 0.0M
2022-04-21 71.70 72.75 70.65 71.00 0.0M
2022-04-20 67.65 73.20 67.05 71.70 0.1M
2022-04-19 69.50 69.85 67.65 68.30 0.0M
2022-04-18 70.30 71.50 69.00 69.45 0.0M
2022-04-15 71.90 71.90 69.95 71.20 0.0M
2022-04-14 72.25 73.45 70.50 70.75 0.0M
2022-04-13 73.00 73.10 72.50 73.10 0.0M
2022-04-12 74.40 74.40 71.95 72.50 0.0M
2022-04-11 72.75 74.25 72.75 72.90 0.0M
2022-04-08 72.40 74.00 72.40 73.20 0.0M
2022-04-07 71.70 72.45 71.05 72.10 0.0M
2022-04-06 73.00 74.10 70.55 72.40 0.0M
2022-04-05 74.90 74.90 72.70 73.10 0.0M
2022-04-04 71.30 80.00 71.30 74.90 0.0M
2022-04-01 82.35 82.35 73.35 75.75 0.0M
2022-03-31 73.20 97.70 71.10 76.45 0.0M
2022-03-30 68.90 71.40 65.00 70.65 0.0M
2022-03-29 65.00 72.00 65.00 68.90 0.0M
2022-03-28 74.95 74.95 62.15 64.80 0.0M
2022-02-25 66.10 79.95 66.10 71.80 0.0M
2022-02-24 84.95 84.95 60.10 65.00 0.0M
2022-02-22 83.15 85.40 76.65 85.40 0.0M
2022-02-21 91.50 91.50 83.00 83.95 0.0M
2022-02-18 91.75 91.95 90.50 90.50 0.0M
2022-02-17 92.65 92.80 90.70 91.05 0.0M
2022-02-16 92.75 92.80 91.35 92.35 0.0M
2022-02-15 90.65 92.65 90.55 91.80 0.0M
2022-02-14 92.00 92.85 88.90 92.15 0.0M
2022-02-11 92.45 92.45 88.90 90.40 0.0M
2022-02-10 90.45 92.90 90.35 92.45 0.0M
2022-02-09 91.30 91.90 90.30 90.70 0.0M
2022-02-08 89.30 91.30 88.60 90.30 0.0M
2022-02-07 88.00 88.90 88.00 88.20 0.0M
2022-02-04 88.35 89.40 88.00 88.00 0.0M
2022-02-03 90.75 90.75 88.00 88.05 0.0M
2022-02-02 88.30 90.75 86.80 89.50 0.0M
2022-02-01 88.25 88.30 86.75 88.20 0.0M
2022-01-31 87.50 88.25 87.05 88.20 0.0M
2022-01-28 87.45 87.50 86.30 87.40 0.0M
2022-01-27 86.95 87.00 85.15 87.00 0.0M
2022-01-26 86.65 87.45 85.40 86.60 0.0M
2022-01-25 87.00 87.20 85.60 86.10 0.0M
2022-01-24 90.15 90.20 84.00 86.50 0.0M
2022-01-21 91.50 91.65 89.05 89.15 0.0M
2022-01-20 91.45 92.35 90.10 91.85 0.0M
2022-01-19 86.70 91.70 86.00 90.00 0.0M
2022-01-18 91.40 91.40 86.70 87.10 0.0M
2022-01-17 92.85 92.90 91.20 91.80 0.0M
2022-01-14 93.45 93.65 91.20 92.80 0.0M
2022-01-13 94.35 94.35 92.30 92.40 0.0M
2022-01-12 93.00 94.30 92.50 94.30 0.0M
2022-01-11 94.80 94.90 90.55 92.95 0.0M
2022-01-10 93.80 95.00 93.60 94.00 0.0M
2022-01-06 95.95 95.95 93.40 93.80 0.0M
2022-01-05 96.15 96.95 96.00 96.20 0.0M
2022-01-04 98.15 98.90 96.05 96.60 0.1M
2022-01-03 101.85 105.95 99.90 101.50 0.1M