Mezhdunarodnyi Meditsinskiy Tsentr Obrabotki I Kriokhraneniya Biomaterialov PAO (GEMA)

GEMA
🏛️ ロシア連邦 →
127.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 123.50 128.00 122.30 127.20 0.0M
2025-09-25 124.00 124.90 122.10 123.50 0.0M
2025-09-24 123.40 125.50 122.40 124.00 0.0M
2025-09-23 122.30 124.90 122.30 123.40 0.0M
2025-09-22 121.70 124.00 121.40 123.20 0.0M
2025-09-19 123.50 124.50 121.70 121.70 0.0M
2025-09-18 123.70 125.00 123.20 123.50 0.0M
2025-09-17 123.00 125.40 122.10 123.60 0.0M
2025-09-16 125.10 126.50 121.60 123.00 0.0M
2025-09-15 127.40 127.40 122.00 123.70 0.0M
2025-09-14 127.40 126.00 124.90 125.00 0.0M
2025-09-13 127.40 127.40 122.10 124.90 0.0M
2025-09-12 127.00 127.80 122.30 123.70 0.0M
2025-09-11 124.50 127.60 123.90 124.80 0.0M
2025-09-10 125.70 125.70 123.90 124.50 0.0M
2025-09-09 124.70 125.80 124.30 125.00 0.0M
2025-09-08 125.00 125.90 122.60 124.80 0.0M
2025-09-07 125.00 125.50 123.20 125.40 0.0M
2025-09-06 125.00 125.00 122.60 124.30 0.0M
2025-09-05 126.20 126.20 121.10 124.00 0.0M
2025-09-04 123.30 124.40 122.00 124.20 0.0M
2025-09-03 124.30 126.10 121.00 121.80 0.0M
2025-09-02 124.40 124.60 123.80 124.40 0.0M
2025-09-01 129.00 129.20 122.50 123.80 0.0M
2025-08-29 126.90 128.00 125.30 126.00 0.0M
2025-08-28 128.20 128.20 126.30 127.70 0.0M
2025-08-27 127.70 128.40 125.80 128.40 0.0M
2025-08-26 129.00 129.00 127.20 127.40 0.0M
2025-08-25 127.50 127.90 126.80 127.60 0.0M
2025-08-22 127.50 127.90 125.90 127.00 0.0M
2025-08-21 126.80 126.90 125.60 126.10 0.0M
2025-08-20 128.00 128.80 126.00 127.70 0.0M
2025-08-19 125.80 128.70 124.30 127.90 0.0M
2025-08-18 128.20 131.90 121.10 124.00 0.0M
2025-08-15 128.80 135.60 126.50 126.90 0.0M
2025-08-14 125.20 128.00 122.00 127.80 0.1M
2025-08-13 121.80 126.60 119.80 121.50 0.1M
2025-08-12 121.20 123.00 119.70 121.20 0.0M
2025-08-11 121.80 123.60 119.90 122.50 0.0M
2025-08-08 115.90 122.30 115.90 119.00 0.0M
2025-08-07 116.10 117.30 115.50 117.20 0.0M
2025-08-06 116.70 116.70 114.50 114.50 0.0M
2025-08-05 114.90 117.30 114.90 116.00 0.0M
2025-08-04 113.90 117.30 113.10 116.00 0.0M
2025-08-01 115.80 116.70 113.20 113.90 0.0M
2025-07-31 116.80 121.20 111.90 112.20 0.0M
2025-07-30 116.30 116.50 114.40 115.30 0.0M
2025-07-29 122.20 122.20 115.20 116.30 0.0M
2025-07-28 118.60 118.60 116.70 117.20 0.0M
2025-07-25 118.30 122.00 118.00 118.00 0.0M
2025-07-24 117.70 125.00 117.20 117.60 0.0M
2025-07-23 117.60 118.80 115.10 116.90 0.0M
2025-07-22 115.00 117.40 115.00 117.30 0.0M
2025-07-21 115.00 116.70 115.00 115.10 0.0M
2025-07-18 113.70 114.80 112.50 114.80 0.0M
2025-07-17 112.00 114.30 110.80 112.70 0.0M
2025-07-16 111.80 112.20 111.20 112.10 0.0M
2025-07-15 110.20 112.00 110.20 111.80 0.0M
2025-07-14 111.70 112.40 108.80 109.80 0.0M
2025-07-11 111.90 112.50 111.80 111.80 0.0M
2025-07-10 112.20 112.90 111.00 111.90 0.0M
2025-07-09 114.40 114.50 111.50 111.50 0.0M
2025-07-08 115.30 115.80 114.50 114.60 0.0M
2025-07-07 116.40 116.70 114.00 115.90 0.0M
2025-07-04 117.30 117.70 116.10 116.60 0.0M
2025-07-03 116.70 117.70 116.00 116.90 0.0M
2025-07-02 117.10 118.00 116.50 116.80 0.0M
2025-07-01 117.70 119.90 116.70 117.10 0.0M
2025-06-30 117.50 118.40 116.90 117.50 0.0M
2025-06-27 117.80 118.20 116.10 116.80 0.0M
2025-06-26 117.10 118.60 117.00 117.00 0.0M
2025-06-25 117.00 119.00 117.00 117.00 0.0M
2025-06-24 117.00 117.60 116.30 117.00 0.0M
2025-06-23 117.10 117.80 116.70 116.70 0.0M
2025-06-20 117.60 118.60 117.20 117.70 0.0M
2025-06-19 117.60 120.40 117.40 118.60 0.0M
2025-06-18 115.80 117.60 115.80 116.80 0.0M
2025-06-17 116.30 116.90 115.60 115.70 0.0M
2025-06-16 119.30 119.60 116.20 116.20 0.0M
2025-06-13 119.50 120.40 119.40 119.90 0.0M
2025-06-11 119.30 119.70 118.40 119.30 0.0M
2025-06-10 120.10 120.10 118.60 118.80 0.0M
2025-06-09 121.10 121.90 119.30 119.30 0.0M
2025-06-06 120.60 121.70 119.20 119.90 0.0M
2025-06-05 119.00 121.90 119.00 120.40 0.0M
2025-06-04 120.60 121.00 118.50 119.60 0.0M
2025-06-03 118.70 121.00 116.70 118.30 0.0M
2025-06-02 116.00 118.90 116.00 116.40 0.0M
2025-05-30 117.40 119.80 116.00 116.00 0.0M
2025-05-29 119.90 119.90 117.10 118.80 0.0M
2025-05-28 122.50 122.50 116.00 118.80 0.0M
2025-05-27 119.70 126.90 114.60 114.70 0.0M
2025-05-26 120.20 121.90 114.30 114.40 0.0M
2025-05-23 120.50 121.50 120.20 120.20 0.0M
2025-05-22 121.80 121.80 120.10 120.90 0.0M
2025-05-21 121.30 122.90 121.30 121.80 0.0M
2025-05-20 122.50 123.40 121.80 121.80 0.0M
2025-05-19 124.00 124.00 122.70 122.70 0.0M
2025-05-16 122.00 124.00 121.60 124.00 0.0M
2025-05-15 124.00 124.50 121.10 122.20 0.0M
2025-05-14 126.70 126.70 122.20 123.90 0.0M
2025-05-13 128.10 132.10 124.80 124.90 0.0M
2025-05-12 122.00 127.30 122.00 127.30 0.0M
2025-05-08 122.70 122.90 120.30 121.80 0.0M
2025-05-07 122.80 122.80 121.00 121.50 0.0M
2025-05-06 122.00 122.90 122.00 122.90 0.0M
2025-05-05 122.60 123.70 121.80 121.80 0.0M
2025-05-02 124.30 124.30 121.40 122.50 0.0M
2025-04-30 123.30 124.30 122.10 123.90 0.0M
2025-04-29 128.50 128.50 122.10 122.20 0.0M
2025-04-28 125.10 129.10 125.10 125.70 0.0M
2025-04-25 124.90 126.30 124.90 125.00 0.0M
2025-04-24 125.80 127.80 124.40 126.10 0.0M
2025-04-23 125.10 125.90 124.00 124.00 0.0M
2025-04-22 125.60 131.30 124.80 126.00 0.0M
2025-04-21 122.50 128.80 122.10 125.60 0.0M
2025-04-18 121.10 122.70 120.10 122.50 0.0M
2025-04-17 121.20 121.90 121.00 121.80 0.0M
2025-04-16 122.60 122.60 119.80 121.20 0.0M
2025-04-15 124.90 126.00 120.40 121.30 0.0M
2025-04-14 127.90 129.90 118.50 121.00 0.0M
2025-04-11 131.40 131.80 122.90 126.70 0.0M
2025-04-10 123.10 133.00 119.40 120.90 0.0M
2025-04-09 120.60 124.90 115.10 119.00 0.0M
2025-04-08 120.00 125.00 120.00 122.60 0.0M
2025-04-07 124.80 124.80 118.00 119.40 0.0M
2025-04-04 131.90 131.90 125.10 125.10 0.0M
2025-04-03 134.20 134.20 130.80 131.90 0.0M
2025-04-02 133.50 134.80 132.40 133.00 0.0M
2025-04-01 134.20 139.30 132.20 132.20 0.0M
2025-03-31 136.90 136.90 133.50 133.90 0.0M
2025-03-28 140.30 140.30 136.50 137.20 0.0M
2025-03-27 141.70 142.30 139.30 139.70 0.0M
2025-03-26 143.20 143.50 142.00 142.20 0.0M
2025-03-25 148.30 148.30 142.50 142.60 0.0M
2025-03-24 142.20 145.20 142.20 143.00 0.0M
2025-03-21 144.40 146.30 142.00 142.00 0.0M
2025-03-20 146.40 154.80 143.60 144.40 0.0M
2025-03-19 146.60 147.50 143.80 143.90 0.0M
2025-03-18 138.40 158.30 136.60 146.60 0.2M
2025-03-17 137.60 138.60 136.10 136.40 0.0M
2025-03-14 135.00 137.80 133.00 136.20 0.0M
2025-03-13 138.40 138.40 132.30 132.30 0.0M
2025-03-12 139.10 139.10 136.60 138.50 0.0M
2025-03-11 137.30 138.00 136.80 136.80 0.0M
2025-03-10 137.50 138.60 136.60 137.00 0.0M
2025-03-07 138.40 139.10 136.30 136.30 0.0M
2025-03-06 138.50 139.90 137.60 137.60 0.0M
2025-03-05 139.20 140.50 137.20 138.30 0.0M
2025-03-04 136.80 139.90 136.80 139.20 0.0M
2025-03-03 137.60 139.50 136.40 136.40 0.0M
2025-02-28 142.00 142.40 136.20 137.50 0.0M
2025-02-27 141.40 143.80 137.80 142.00 0.0M
2025-02-26 145.30 145.30 139.50 141.40 0.0M
2025-02-25 143.50 147.40 143.50 143.90 0.0M
2025-02-24 146.20 146.30 142.20 142.50 0.0M
2025-02-21 142.80 146.40 141.40 143.50 0.0M
2025-02-20 142.40 144.70 140.80 142.80 0.0M
2025-02-19 140.00 149.30 140.00 142.40 0.0M
2025-02-18 137.00 143.00 134.00 140.00 0.1M
2025-02-17 142.70 142.70 133.30 137.00 0.0M
2025-02-14 134.60 138.00 132.90 133.50 0.0M
2025-02-13 133.60 138.30 133.30 134.00 0.0M
2025-02-12 132.20 132.90 132.10 132.90 0.0M
2025-02-11 132.60 133.70 131.50 132.20 0.0M
2025-02-10 134.70 134.80 131.10 132.70 0.0M
2025-02-07 133.40 135.00 132.20 133.80 0.0M
2025-02-06 132.40 133.50 131.70 133.40 0.0M
2025-02-05 133.80 133.80 132.00 132.40 0.0M
2025-02-04 133.40 133.80 133.00 133.80 0.0M
2025-02-03 135.10 135.10 132.00 133.20 0.0M
2025-01-31 134.10 137.60 132.80 135.20 0.0M
2025-01-30 135.00 135.50 134.00 134.30 0.0M
2025-01-29 133.10 135.50 132.10 134.20 0.0M
2025-01-28 133.00 133.10 132.00 133.10 0.0M
2025-01-27 134.50 134.50 132.60 133.10 0.0M
2025-01-24 134.20 135.90 132.50 134.50 0.0M
2025-01-23 134.00 134.90 132.50 132.80 0.0M
2025-01-22 130.80 138.70 130.50 133.90 0.1M
2025-01-21 129.30 132.00 126.50 130.30 0.0M
2025-01-20 130.00 132.80 129.10 129.60 0.0M
2025-01-17 131.90 132.00 128.70 128.90 0.1M
2025-01-16 129.10 132.40 128.40 130.00 0.0M
2025-01-15 127.50 129.80 126.80 128.50 0.0M
2025-01-14 130.90 136.50 124.10 127.50 0.0M
2025-01-13 131.60 133.20 130.50 130.70 0.0M
2025-01-10 134.00 135.90 127.20 129.90 0.0M
2025-01-09 136.50 136.60 131.00 131.00 0.0M
2025-01-08 140.30 141.60 136.00 136.20 0.0M
2025-01-06 131.70 146.00 131.50 140.20 0.1M
2025-01-03 130.00 133.70 128.60 131.70 0.0M