Artgen

ABIO
🏛️ russian-federation →
72.90
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 114.31 116.44 113.60 114.90 0.2M
2021-12-29 117.14 118.41 113.40 114.20 0.5M
2021-12-28 120.70 121.45 116.00 116.80 0.4M
2021-12-27 121.99 124.00 119.51 120.00 0.4M
2021-12-24 120.20 123.85 117.76 120.60 0.4M
2021-12-23 125.00 125.49 120.13 120.25 0.5M
2021-12-22 122.97 126.21 122.00 123.74 0.6M
2021-12-21 125.50 125.84 121.50 122.95 0.3M
2021-12-20 121.01 131.20 121.01 124.10 0.9M
2021-12-17 126.01 126.11 121.00 121.52 0.2M
2021-12-16 125.49 125.49 121.31 124.37 0.4M
2021-12-15 123.45 124.00 119.60 121.01 0.4M
2021-12-14 124.60 129.00 120.00 120.49 0.5M
2021-12-13 118.45 131.80 115.22 124.99 2.5M
2021-12-10 123.50 125.49 113.51 116.63 1.0M
2021-12-09 125.00 127.65 120.20 122.60 0.7M
2021-12-08 135.00 146.60 121.80 123.52 5.6M
2021-12-07 107.25 134.90 102.70 131.90 4.8M
2021-12-06 115.00 117.84 102.00 105.24 1.3M
2021-12-03 118.49 119.88 112.00 114.51 1.0M
2021-12-02 121.91 122.99 117.06 117.50 0.5M
2021-12-01 122.78 126.95 120.00 121.91 0.7M
2021-11-30 125.60 128.28 118.20 120.90 1.0M
2021-11-29 128.92 130.44 125.02 125.60 0.6M
2021-11-26 132.00 132.49 125.76 127.95 0.6M
2021-11-25 130.69 135.00 129.02 131.35 1.1M
2021-11-24 129.27 137.00 125.11 129.04 1.7M
2021-11-23 135.00 136.60 124.32 127.00 1.4M
2021-11-22 135.50 143.70 130.32 133.12 3.2M
2021-11-19 133.01 139.90 130.13 133.16 1.9M
2021-11-18 136.50 143.49 122.20 132.03 4.4M
2021-11-17 145.50 151.70 130.51 135.26 5.0M
2021-11-16 152.03 159.00 143.00 144.98 6.4M
2021-11-15 126.08 152.60 126.08 148.99 12.0M
2021-11-12 120.00 135.75 108.00 124.30 13.0M
2021-11-11 145.00 177.00 121.00 125.00 32.2M
2021-11-10 109.20 139.49 107.00 139.48 20.9M
2021-11-09 93.00 112.26 92.40 107.00 11.0M
2021-11-08 87.59 95.70 85.90 93.80 3.4M
2021-11-05 84.54 87.00 81.36 84.51 0.3M
2021-11-03 86.00 86.00 81.65 83.00 0.2M
2021-11-02 86.00 88.77 84.64 85.52 0.4M
2021-11-01 83.00 86.50 81.19 84.72 0.3M
2021-10-29 82.52 83.21 81.10 82.20 0.1M
2021-10-28 81.27 83.99 80.81 82.50 0.2M
2021-10-27 84.00 85.06 81.21 82.50 0.2M
2021-10-26 80.28 86.85 77.34 83.99 0.6M
2021-10-25 85.80 86.54 72.03 81.92 1.1M
2021-10-22 87.23 87.48 85.75 85.76 0.3M
2021-10-21 87.88 88.39 86.70 87.20 0.2M
2021-10-20 88.49 88.49 86.92 87.42 0.2M
2021-10-19 88.80 89.38 87.57 87.99 0.1M
2021-10-18 88.69 90.71 87.02 88.77 0.4M
2021-10-15 86.04 88.49 86.00 88.00 0.3M
2021-10-14 88.16 89.22 85.90 86.51 0.3M
2021-10-13 89.48 89.48 87.30 88.11 0.2M
2021-10-12 90.00 90.66 88.50 88.67 0.1M
2021-10-11 89.44 90.74 87.77 89.69 0.3M
2021-10-08 87.72 90.77 87.00 88.38 0.2M
2021-10-07 88.68 89.35 85.17 87.60 0.5M
2021-10-06 89.57 90.00 87.00 88.68 0.3M
2021-10-05 90.12 90.75 88.54 88.70 0.2M
2021-10-04 90.30 91.90 88.40 89.28 0.3M
2021-10-01 92.00 93.03 88.34 89.09 0.3M
2021-09-30 92.99 93.40 90.62 91.19 0.3M
2021-09-29 95.95 95.95 90.32 92.00 0.6M
2021-09-28 100.35 101.35 93.04 95.00 1.4M
2021-09-27 90.32 102.74 87.17 98.80 5.5M
2021-09-24 91.90 92.15 87.89 88.55 0.3M
2021-09-23 86.00 93.40 85.74 91.50 1.5M
2021-09-22 85.18 87.20 83.01 86.45 0.4M
2021-09-21 86.01 87.30 84.04 84.90 0.3M
2021-09-20 89.94 90.88 84.02 85.00 1.0M
2021-09-17 89.49 92.00 87.51 89.71 0.5M
2021-09-16 86.39 89.90 86.33 88.20 0.5M
2021-09-15 87.08 87.82 86.00 86.39 0.2M
2021-09-14 88.98 88.98 87.00 87.08 0.2M
2021-09-13 91.50 91.97 87.52 88.90 0.4M
2021-09-10 87.69 92.40 85.52 90.27 0.5M
2021-09-09 87.65 89.07 86.00 86.03 0.4M
2021-09-08 88.60 88.79 86.55 88.27 0.3M
2021-09-07 91.36 91.36 88.05 88.25 0.6M
2021-09-06 93.90 93.90 90.00 90.45 0.4M
2021-09-03 93.95 94.00 91.60 92.69 0.6M
2021-09-02 91.50 98.99 89.94 91.80 2.0M
2021-09-01 88.51 95.00 85.31 91.50 1.3M
2021-08-31 86.71 92.96 85.26 88.30 1.2M
2021-08-30 95.50 95.50 90.02 91.16 0.6M
2021-08-27 95.35 95.92 93.14 94.00 0.5M
2021-08-26 95.00 95.59 93.14 94.38 0.4M
2021-08-25 96.35 98.00 94.41 95.22 0.8M
2021-08-24 94.90 97.84 92.00 96.35 2.5M
2021-08-23 88.58 94.00 85.22 93.98 1.6M
2021-08-20 90.66 91.30 82.67 87.19 1.9M
2021-08-19 94.74 94.74 89.01 90.15 1.5M
2021-08-18 94.00 96.50 91.28 93.97 1.4M
2021-08-17 93.84 98.99 82.49 93.38 5.6M
2021-08-16 101.99 104.00 88.50 92.31 4.4M
2021-08-13 93.60 104.00 92.06 97.50 7.9M
2021-08-12 86.00 97.76 85.04 93.03 10.1M
2021-08-11 71.90 88.00 71.00 83.60 10.6M
2021-08-10 69.47 71.46 67.46 70.44 1.4M
2021-08-09 67.10 69.53 65.52 68.47 1.1M
2021-08-06 69.90 70.90 65.50 67.03 1.0M
2021-08-05 66.70 69.89 62.30 67.94 3.2M
2021-08-04 69.50 74.35 63.30 65.45 6.4M
2021-08-03 56.80 74.90 56.42 66.39 13.7M
2021-08-02 51.25 56.92 51.01 56.00 3.0M
2021-07-30 47.94 54.68 47.90 50.30 4.4M
2021-07-29 46.59 48.77 46.00 47.93 1.0M
2021-07-28 44.42 46.30 43.74 45.83 1.0M
2021-07-27 44.79 45.84 43.85 44.38 0.6M
2021-07-26 44.50 46.50 42.10 43.85 1.1M
2021-07-23 48.39 49.23 42.53 43.85 2.1M
2021-07-22 42.03 48.43 42.03 48.39 4.8M
2021-07-21 38.21 43.00 37.70 41.51 2.9M
2021-07-20 37.70 37.70 36.83 37.37 0.1M
2021-07-19 38.70 39.79 37.00 37.15 0.2M
2021-07-16 39.08 39.09 38.03 38.25 0.1M
2021-07-15 37.17 38.78 37.17 38.40 0.2M
2021-07-14 38.50 38.56 37.07 37.57 0.2M
2021-07-13 38.19 39.59 38.01 38.50 0.1M
2021-07-12 38.04 40.00 37.73 38.69 0.2M
2021-07-09 37.86 38.43 37.84 38.20 0.0M
2021-07-08 37.65 38.61 37.50 38.00 0.1M
2021-07-07 37.23 38.36 37.23 38.22 0.1M
2021-07-06 38.04 38.80 37.22 37.23 0.2M
2021-07-05 38.08 38.80 37.61 38.65 0.2M
2021-07-02 39.04 39.34 38.50 38.72 0.2M
2021-07-01 38.38 39.90 38.23 39.05 0.6M
2021-06-30 37.98 38.41 37.54 38.30 0.3M
2021-06-29 37.80 38.00 37.41 37.41 0.1M
2021-06-28 37.86 38.60 37.20 37.70 0.2M
2021-06-25 36.14 37.63 36.12 37.32 0.1M
2021-06-24 36.93 37.36 36.05 36.51 0.1M
2021-06-23 36.03 37.00 35.45 36.86 0.2M
2021-06-22 36.29 36.33 35.65 36.02 0.0M
2021-06-21 36.50 36.50 35.18 36.14 0.0M
2021-06-18 35.71 36.54 35.71 35.86 0.0M
2021-06-17 35.69 36.50 35.40 35.71 0.1M
2021-06-16 36.20 36.80 35.15 35.70 0.1M
2021-06-15 35.80 37.00 35.80 36.20 0.1M
2021-06-14 36.01 36.53 36.00 36.25 0.0M
2021-06-11 35.65 36.24 35.65 36.13 0.0M
2021-06-10 35.92 36.14 35.50 35.80 0.1M
2021-06-09 36.95 36.95 35.84 35.96 0.1M
2021-06-08 36.21 37.10 36.21 36.62 0.0M
2021-06-07 36.45 36.92 36.24 36.70 0.0M
2021-06-04 37.21 37.25 36.38 36.46 0.1M
2021-06-03 37.98 37.98 37.01 37.21 0.1M
2021-06-02 37.54 37.74 37.05 37.24 0.1M
2021-06-01 37.48 37.73 37.03 37.54 0.1M
2021-05-31 38.75 38.75 37.39 37.55 0.1M
2021-05-28 38.17 38.37 37.80 38.11 0.1M
2021-05-27 38.90 39.07 37.45 38.30 0.2M
2021-05-26 37.39 38.90 37.39 37.90 0.3M
2021-05-25 39.30 39.95 37.30 37.39 0.6M
2021-05-24 35.60 39.35 35.60 38.90 3.0M
2021-05-21 35.30 35.93 35.00 35.60 0.2M
2021-05-20 34.73 35.30 34.63 35.30 0.1M
2021-05-19 35.00 35.50 34.68 34.99 0.1M
2021-05-18 34.81 35.56 34.81 34.82 0.0M
2021-05-17 34.64 35.00 34.45 34.80 0.1M
2021-05-14 34.49 34.69 34.40 34.40 0.0M
2021-05-13 34.68 34.96 34.35 34.54 0.1M
2021-05-12 34.59 35.27 34.54 34.80 0.0M
2021-05-11 34.90 35.14 34.60 34.85 0.1M
2021-05-10 35.85 35.85 34.97 35.11 0.1M
2021-05-07 35.48 35.95 34.71 35.50 0.1M
2021-05-06 35.94 36.00 35.20 35.34 0.1M
2021-05-05 36.02 36.25 35.08 35.64 0.1M
2021-05-04 35.99 38.77 35.58 36.00 0.6M
2021-04-30 36.00 36.23 35.02 35.37 0.1M
2021-04-29 35.28 36.77 34.99 36.00 0.2M
2021-04-28 35.91 36.21 34.34 34.50 0.3M
2021-04-27 35.70 36.59 35.58 35.97 0.1M
2021-04-26 35.74 36.60 35.68 35.90 0.1M
2021-04-23 35.55 36.50 35.51 35.84 0.1M
2021-04-22 36.20 36.26 35.29 35.89 0.1M
2021-04-21 36.01 36.25 35.90 36.11 0.1M
2021-04-20 37.38 37.38 35.90 35.96 0.2M
2021-04-19 36.70 37.30 36.55 37.08 0.1M
2021-04-16 37.70 37.70 36.43 36.50 0.1M
2021-04-15 36.90 37.76 36.88 37.23 0.0M
2021-04-14 37.50 37.53 36.92 37.07 0.1M
2021-04-13 37.44 37.77 37.20 37.43 0.1M
2021-04-12 37.97 37.97 36.83 37.01 0.1M
2021-04-09 37.92 37.99 36.50 37.39 0.1M
2021-04-08 37.52 38.30 37.52 37.86 0.1M
2021-04-07 37.21 38.79 37.21 37.54 0.1M
2021-04-06 38.40 38.77 37.21 37.64 0.1M
2021-04-05 38.75 39.00 38.00 38.30 0.2M
2021-04-02 36.60 38.82 36.60 37.80 0.3M
2021-04-01 36.95 37.09 36.53 36.76 0.1M
2021-03-31 37.07 37.11 36.50 36.94 0.1M
2021-03-30 38.49 38.86 36.50 36.75 0.4M
2021-03-29 36.50 40.42 35.52 38.16 2.1M
2021-03-26 34.10 35.20 34.10 35.10 0.1M
2021-03-25 34.96 34.98 34.11 34.14 0.0M
2021-03-24 34.23 35.89 34.20 34.91 0.2M
2021-03-23 34.50 34.62 34.02 34.32 0.0M
2021-03-22 34.53 34.67 34.06 34.41 0.0M
2021-03-19 36.29 36.29 34.10 34.12 0.1M
2021-03-18 34.33 34.46 34.02 34.18 0.0M
2021-03-17 34.28 35.00 33.82 34.19 0.1M
2021-03-16 34.85 35.20 33.35 34.30 0.3M
2021-03-15 34.67 36.59 34.67 34.83 0.3M
2021-03-12 35.68 35.68 34.13 34.49 0.1M
2021-03-11 35.77 36.20 35.23 35.67 0.1M
2021-03-10 35.88 35.89 34.84 35.30 0.1M
2021-03-09 36.50 36.50 35.04 35.70 0.1M
2021-03-05 35.29 35.61 34.70 35.20 0.1M
2021-03-04 35.60 36.70 35.20 35.46 0.1M
2021-03-03 35.60 36.80 35.60 36.16 0.1M
2021-03-02 36.60 36.60 35.35 35.61 0.3M
2021-03-01 37.65 37.87 36.60 36.60 0.2M
2021-02-26 37.61 37.61 36.70 37.20 0.1M
2021-02-25 37.75 37.97 37.52 37.68 0.1M
2021-02-24 38.05 38.05 37.40 37.50 0.1M
2021-02-22 38.95 39.28 37.73 37.98 0.0M
2021-02-20 37.80 38.55 37.70 38.10 0.1M
2021-02-19 37.60 38.80 37.60 37.89 0.1M
2021-02-18 38.51 38.95 37.81 38.15 0.1M
2021-02-17 38.49 38.85 37.72 38.40 0.1M
2021-02-16 38.97 38.97 38.49 38.76 0.1M
2021-02-15 39.45 39.45 38.80 38.80 0.1M
2021-02-12 38.97 39.45 38.52 38.80 0.2M
2021-02-11 38.91 39.65 37.32 38.75 0.3M
2021-02-10 39.30 40.00 39.00 39.01 0.1M
2021-02-09 40.38 40.50 39.00 39.18 0.3M
2021-02-08 37.90 41.00 37.89 39.85 1.1M
2021-02-05 37.85 38.40 37.51 37.80 0.1M
2021-02-04 38.77 38.78 37.53 37.85 0.1M
2021-02-03 38.20 38.49 37.50 37.80 0.1M
2021-02-02 37.13 38.69 37.13 37.89 0.1M
2021-02-01 37.65 37.85 37.08 37.53 0.1M
2021-01-29 38.44 38.45 35.05 37.73 0.3M
2021-01-28 39.00 39.00 38.11 38.36 0.2M
2021-01-27 39.65 40.00 39.15 39.16 0.1M
2021-01-26 39.55 39.95 39.50 39.90 0.1M
2021-01-25 40.70 40.98 39.44 39.49 0.3M
2021-01-22 39.67 40.95 39.51 40.30 0.3M
2021-01-21 39.94 40.58 39.00 40.00 0.7M
2021-01-20 38.58 39.90 38.36 39.82 0.3M
2021-01-19 38.94 39.78 38.26 38.41 0.2M
2021-01-18 38.63 40.37 38.40 38.88 0.6M
2021-01-15 37.31 41.00 37.00 38.40 1.4M
2021-01-14 37.88 37.92 37.20 37.46 0.1M
2021-01-13 37.85 38.20 36.91 37.32 0.2M
2021-01-12 38.00 38.37 37.91 37.95 0.1M
2021-01-11 38.19 38.30 37.91 38.03 0.2M
2021-01-08 37.95 38.46 37.70 38.38 0.2M
2021-01-06 38.12 38.38 38.01 38.30 0.2M
2021-01-05 38.98 38.98 38.02 38.11 0.1M
2021-01-04 38.10 38.96 38.10 38.21 0.1M