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
2024-12-30 126.20 135.00 126.10 129.90 0.0M
2024-12-28 125.90 128.00 125.90 126.20 0.0M
2024-12-27 129.00 129.00 124.70 125.80 0.0M
2024-12-26 125.30 127.80 125.30 126.40 0.0M
2024-12-25 126.80 126.80 122.30 124.10 0.0M
2024-12-24 125.60 127.00 123.50 126.40 0.0M
2024-12-23 132.90 138.90 123.00 124.50 0.1M
2024-12-20 120.30 133.00 118.80 124.60 0.0M
2024-12-19 120.50 121.10 119.60 120.50 0.0M
2024-12-18 121.40 121.60 119.60 120.50 0.0M
2024-12-17 121.50 123.90 120.20 120.70 0.0M
2024-12-16 123.60 124.60 120.10 121.30 0.0M
2024-12-13 125.60 125.60 123.60 124.60 0.0M
2024-12-12 125.60 125.80 124.40 124.40 0.0M
2024-12-11 126.40 126.40 124.60 125.60 0.0M
2024-12-10 127.70 128.00 125.10 125.60 0.0M
2024-12-09 127.10 128.10 125.40 127.80 0.0M
2024-12-06 126.80 131.20 124.70 126.90 0.0M
2024-12-05 122.10 125.40 122.10 125.40 0.0M
2024-12-04 128.10 128.10 122.00 123.00 0.0M
2024-12-03 129.00 129.70 125.30 125.30 0.0M
2024-12-02 131.00 131.00 128.30 129.30 0.0M
2024-11-29 129.00 139.60 127.30 128.40 0.1M
2024-11-28 126.80 128.30 126.80 128.10 0.0M
2024-11-27 126.80 126.80 121.10 124.20 0.0M
2024-11-26 131.30 133.40 126.50 126.80 0.0M
2024-11-25 131.70 133.00 131.00 133.00 0.0M
2024-11-22 132.00 133.20 131.00 131.70 0.0M
2024-11-21 131.80 133.30 130.00 131.20 0.0M
2024-11-20 133.60 134.60 131.70 132.00 0.0M
2024-11-19 138.00 138.90 132.00 132.90 0.0M
2024-11-18 138.60 138.60 136.10 138.20 0.0M
2024-11-15 139.30 139.70 136.20 138.90 0.0M
2024-11-14 139.90 144.00 136.60 138.20 0.0M
2024-11-13 141.10 141.10 137.80 138.70 0.0M
2024-11-12 141.70 142.00 137.80 138.70 0.0M
2024-11-11 138.90 142.90 136.40 139.30 0.0M
2024-11-08 138.40 139.30 136.90 138.90 0.0M
2024-11-07 138.20 138.60 134.90 136.70 0.0M
2024-11-06 141.00 144.90 137.00 138.20 0.0M
2024-11-05 136.60 141.90 136.60 139.50 0.0M
2024-11-02 136.30 137.30 134.60 136.40 0.0M
2024-11-01 134.80 146.10 133.80 136.60 0.0M
2024-10-31 141.40 141.50 134.70 136.10 0.0M
2024-10-30 135.10 137.80 134.90 137.80 0.0M
2024-10-29 133.00 136.90 132.80 134.60 0.0M
2024-10-28 138.80 138.80 133.00 133.70 0.0M
2024-10-25 142.40 144.60 138.40 138.70 0.0M
2024-10-24 143.00 145.40 141.70 144.80 0.0M
2024-10-23 145.00 145.90 143.30 143.30 0.0M
2024-10-22 145.40 146.00 144.00 146.00 0.0M
2024-10-21 144.90 146.60 143.30 145.30 0.0M
2024-10-18 144.50 150.50 142.50 145.10 0.1M
2024-10-17 149.10 149.10 143.90 145.00 0.0M
2024-10-16 149.80 149.80 146.20 147.00 0.0M
2024-10-15 146.00 147.90 144.70 147.90 0.0M
2024-10-14 146.50 150.60 144.10 146.00 0.0M
2024-10-11 144.70 146.40 144.20 146.00 0.0M
2024-10-10 145.10 146.70 144.30 144.90 0.0M
2024-10-09 148.00 148.00 146.00 146.10 0.0M
2024-10-08 149.60 149.60 146.90 147.30 0.0M
2024-10-07 148.30 148.50 146.20 146.70 0.0M
2024-10-04 146.80 148.90 144.50 147.50 0.0M
2024-10-03 148.70 148.70 143.80 146.80 0.0M
2024-10-02 151.30 151.30 145.10 147.50 0.0M
2024-10-01 153.70 153.70 148.90 151.40 0.0M
2024-09-30 148.90 153.00 147.70 150.30 0.0M
2024-09-27 149.30 149.60 148.00 149.00 0.0M
2024-09-26 148.30 151.90 147.60 149.30 0.0M
2024-09-25 152.70 152.70 148.50 148.80 0.0M
2024-09-24 155.00 155.20 148.30 152.00 0.1M
2024-09-23 153.70 156.90 145.00 152.40 0.1M
2024-09-20 147.40 148.30 145.00 148.10 0.0M
2024-09-19 149.60 149.60 145.70 147.20 0.0M
2024-09-18 149.90 150.40 147.10 147.40 0.0M
2024-09-17 154.30 154.30 147.00 149.80 0.0M
2024-09-16 148.70 154.50 148.70 151.90 0.1M
2024-09-13 154.60 160.00 152.50 157.80 0.1M
2024-09-12 158.30 160.00 142.40 154.60 0.1M
2024-09-11 159.50 161.00 156.80 158.30 0.0M
2024-09-10 150.00 168.00 150.00 159.50 0.2M
2024-09-09 139.70 154.30 138.80 149.30 0.2M
2024-09-06 140.70 140.90 138.60 139.60 0.0M
2024-09-05 138.70 143.00 138.70 140.70 0.0M
2024-09-04 138.90 138.90 135.20 138.00 0.0M
2024-09-03 134.50 145.30 133.70 135.90 0.0M
2024-09-02 134.50 146.20 134.60 134.70 0.0M
2024-08-30 145.00 145.00 140.40 143.40 0.0M
2024-08-29 144.80 146.20 142.10 143.00 0.0M
2024-08-28 148.60 148.60 143.40 143.80 0.0M
2024-08-27 152.00 152.00 146.80 147.20 0.0M
2024-08-26 144.70 149.90 144.70 149.30 0.0M
2024-08-23 147.00 148.10 143.70 144.70 0.0M
2024-08-22 151.40 151.50 146.80 146.90 0.0M
2024-08-21 150.80 153.40 150.10 151.00 0.0M
2024-08-20 153.50 156.00 150.30 151.50 0.0M
2024-08-19 157.00 157.80 153.50 153.50 0.0M
2024-08-16 155.50 158.90 154.60 157.00 0.0M
2024-08-15 159.70 159.50 154.80 157.30 0.0M
2024-08-14 153.50 166.00 152.80 157.00 0.1M
2024-08-13 154.80 155.50 152.10 153.10 0.0M
2024-08-12 153.60 155.30 152.60 152.70 0.0M
2024-08-09 157.00 157.00 152.10 153.80 0.1M
2024-08-08 163.90 164.00 156.20 157.40 0.1M
2024-08-07 169.00 169.80 158.30 159.80 0.0M
2024-08-06 169.00 175.90 160.80 164.80 0.2M
2024-08-05 169.40 172.30 149.60 166.00 0.3M
2024-08-02 152.80 158.10 149.20 150.60 0.1M
2024-08-01 154.20 157.20 145.10 150.50 0.1M
2024-07-31 146.10 159.90 143.25 149.00 0.1M
2024-07-30 147.70 149.45 141.25 142.05 0.0M
2024-07-29 149.35 153.50 145.20 145.50 0.0M
2024-07-26 153.75 154.50 146.05 149.00 0.0M
2024-07-25 152.85 154.40 147.25 151.30 0.0M
2024-07-24 154.75 160.00 149.05 149.30 0.1M
2024-07-23 145.40 152.00 143.00 150.35 0.1M
2024-07-22 147.45 147.45 142.10 143.00 0.0M
2024-07-19 148.90 153.40 143.30 145.00 0.1M
2024-07-18 148.90 149.90 141.15 144.05 0.0M
2024-07-17 141.90 143.80 140.75 141.90 0.0M
2024-07-16 142.10 142.60 140.05 141.60 0.0M
2024-07-15 145.70 146.35 141.20 141.20 0.0M
2024-07-12 148.25 148.25 145.10 146.00 0.0M
2024-07-11 146.35 152.00 144.20 147.10 0.0M
2024-07-10 145.90 155.45 140.70 147.30 0.1M
2024-07-09 149.85 151.70 145.40 147.15 0.0M
2024-07-08 152.80 153.25 149.65 151.25 0.0M
2024-07-05 156.90 156.90 152.90 152.90 0.0M
2024-07-04 160.90 160.85 152.05 153.85 0.0M
2024-07-03 160.90 162.40 154.30 157.45 0.1M
2024-07-02 151.15 155.50 150.15 154.30 0.0M
2024-07-01 151.30 153.40 149.40 151.15 0.0M
2024-06-28 152.20 152.85 150.05 151.25 0.0M
2024-06-27 152.20 158.80 150.80 152.05 0.0M
2024-06-26 150.05 154.35 150.95 154.35 0.0M
2024-06-24 151.05 162.60 150.00 155.05 0.0M
2024-06-14 169.30 176.25 158.05 163.20 0.2M
2024-06-13 168.50 173.40 160.60 169.20 0.0M
2024-06-11 170.70 172.50 168.75 170.50 0.0M
2024-06-10 174.10 174.10 167.00 170.30 0.0M
2024-06-07 167.80 171.50 165.10 170.75 0.0M
2024-06-06 170.45 170.45 165.75 166.75 0.0M
2024-06-05 173.40 179.35 168.15 170.40 0.0M
2024-06-04 162.20 184.95 159.25 171.40 0.1M
2024-06-03 165.60 165.60 155.60 159.20 0.0M
2024-05-31 170.35 171.35 162.50 166.15 0.0M
2024-05-30 170.45 177.90 169.05 173.00 0.0M
2024-05-29 172.40 172.80 167.05 170.45 0.0M
2024-05-28 173.90 179.50 170.65 172.30 0.0M
2024-05-27 175.40 176.10 165.20 170.65 0.1M
2024-05-24 181.40 181.40 174.60 175.40 0.0M
2024-05-23 180.95 186.50 177.00 181.40 0.0M
2024-05-22 177.40 185.00 175.40 182.70 0.0M
2024-05-21 181.75 181.95 176.70 177.40 0.0M
2024-05-20 184.00 185.20 180.55 182.85 0.0M
2024-05-17 187.30 187.30 181.05 185.20 0.0M
2024-05-16 190.00 190.25 184.30 184.30 0.0M
2024-05-15 188.90 197.60 186.45 187.95 0.1M
2024-05-14 191.35 192.50 186.15 188.10 0.0M
2024-05-13 195.05 195.05 188.40 190.90 0.0M
2024-05-10 196.55 196.55 190.40 191.65 0.0M
2024-05-08 201.00 201.00 192.50 192.50 0.2M
2024-05-07 208.00 212.00 201.75 203.40 0.2M
2024-05-06 194.95 212.80 186.95 208.65 0.6M
2024-05-03 184.00 202.00 184.00 196.30 0.7M
2024-05-02 188.00 190.85 183.00 184.00 0.1M
2024-04-30 194.60 195.35 185.35 187.90 0.1M
2024-04-29 195.00 197.60 187.50 192.75 0.1M
2024-04-27 198.15 209.05 185.50 195.00 0.3M
2024-04-26 210.00 219.60 192.00 198.55 0.5M
2024-04-25 189.40 206.10 180.50 206.10 0.7M
2024-04-24 192.90 195.00 180.10 187.55 0.3M
2024-04-23 234.90 234.90 190.35 192.85 1.1M
2024-04-22 213.75 213.75 213.75 213.75 0.0M
2024-04-19 159.90 194.65 159.90 194.65 0.9M
2024-04-18 159.90 160.70 158.70 159.90 0.0M
2024-04-17 162.50 162.50 159.25 159.90 0.0M
2024-04-16 165.45 165.80 161.55 162.50 0.0M
2024-04-15 168.00 168.00 164.40 165.40 0.0M
2024-04-12 168.95 168.95 166.05 166.65 0.0M
2024-04-11 171.20 171.20 167.70 168.50 0.0M
2024-04-10 171.05 171.15 169.15 170.45 0.0M
2024-04-09 171.15 172.50 169.55 169.55 0.0M
2024-04-08 171.60 172.65 170.00 171.15 0.0M
2024-04-05 173.35 173.35 169.00 171.50 0.1M
2024-04-04 173.95 176.30 170.60 172.10 0.1M
2024-04-03 175.45 175.45 170.35 172.90 0.1M
2024-04-02 176.75 176.75 172.65 174.25 0.0M
2024-04-01 174.95 179.50 173.75 176.65 0.1M
2024-03-29 172.65 176.65 171.20 174.60 0.0M
2024-03-28 176.30 176.45 172.25 173.00 0.0M
2024-03-27 176.85 177.75 172.00 175.75 0.1M
2024-03-26 179.30 182.70 175.00 176.95 0.1M
2024-03-25 174.45 183.00 172.05 178.90 0.1M
2024-03-22 181.00 183.60 174.20 174.60 0.1M
2024-03-21 181.00 189.80 177.70 181.00 0.1M
2024-03-20 182.45 185.00 177.75 180.90 0.1M
2024-03-19 187.70 187.70 181.80 182.40 0.0M
2024-03-18 189.60 191.00 185.60 187.60 0.0M
2024-03-15 188.05 191.05 185.25 189.45 0.1M
2024-03-14 194.15 195.25 186.50 188.35 0.1M
2024-03-13 195.85 196.90 191.45 194.10 0.1M
2024-03-12 203.00 203.00 194.05 195.85 0.1M
2024-03-11 199.00 203.35 194.10 198.10 0.1M
2024-03-07 196.50 203.50 192.05 197.00 0.1M
2024-03-06 199.75 201.45 196.30 196.50 0.1M
2024-03-05 204.00 212.00 195.90 199.75 0.3M
2024-03-04 198.00 217.70 186.50 203.85 0.8M
2024-03-01 223.70 223.70 192.40 198.15 0.9M
2024-02-29 203.75 203.75 203.75 203.75 0.1M
2024-02-28 169.70 185.40 168.10 185.40 0.3M
2024-02-27 172.45 186.10 165.60 168.70 0.5M
2024-02-26 192.50 202.80 168.00 172.20 0.9M
2024-02-22 215.00 228.95 191.45 191.85 0.8M
2024-02-15 276.00 276.55 208.00 231.55 3.2M
2024-02-14 251.60 251.65 250.10 251.65 0.2M
2024-02-13 229.00 229.00 221.05 229.00 0.2M
2024-02-12 190.00 208.40 190.00 208.40 0.3M
2024-02-09 171.40 189.80 171.40 189.80 0.3M
2024-02-08 130.05 155.85 130.05 155.85 0.1M
2024-02-01 122.50 130.65 122.45 127.80 0.1M
2024-01-31 119.00 124.90 119.00 121.85 0.1M
2024-01-30 115.80 119.20 114.35 118.60 0.1M
2024-01-29 113.45 117.20 113.45 115.80 0.0M
2024-01-26 108.25 118.45 108.25 113.40 0.2M
2024-01-25 107.65 109.50 106.50 108.25 0.0M
2024-01-24 106.95 108.95 104.00 107.65 0.1M
2024-01-23 105.70 107.40 105.15 106.95 0.0M
2024-01-22 104.70 107.55 104.55 105.30 0.0M
2024-01-19 104.70 105.45 102.00 104.85 0.0M
2024-01-18 106.35 106.35 104.50 105.00 0.0M
2024-01-17 106.05 106.60 104.30 104.80 0.0M
2024-01-16 106.30 107.40 105.00 106.10 0.0M
2024-01-15 107.00 112.00 105.15 105.90 0.0M
2024-01-12 105.35 107.20 104.05 106.70 0.0M
2024-01-11 103.60 105.25 102.50 105.00 0.0M
2024-01-10 103.45 104.15 102.30 103.55 0.0M
2024-01-09 102.90 103.90 102.10 102.95 0.0M
2024-01-08 103.35 103.50 101.95 102.85 0.0M
2024-01-05 101.05 103.20 100.10 101.85 0.0M
2024-01-04 100.45 101.80 100.45 101.10 0.0M
2024-01-03 99.95 100.50 98.20 100.45 0.0M