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
2022-12-30 62.46 63.48 62.00 62.06 0.5M
2022-12-29 61.00 66.98 61.00 63.04 3.0M
2022-12-28 62.42 62.52 61.00 61.00 0.2M
2022-12-27 63.00 63.48 62.20 62.32 0.2M
2022-12-26 62.30 64.80 62.00 62.78 0.6M
2022-12-23 61.06 62.70 60.86 62.50 0.3M
2022-12-22 61.60 62.78 60.30 60.82 0.4M
2022-12-21 60.36 63.96 60.00 61.28 0.8M
2022-12-20 60.38 60.76 59.12 60.30 0.2M
2022-12-19 60.92 61.50 59.78 60.12 0.2M
2022-12-16 61.00 61.26 59.60 61.00 0.2M
2022-12-15 62.44 62.80 59.98 60.50 0.5M
2022-12-14 64.22 64.28 62.00 62.38 0.4M
2022-12-13 64.14 66.80 63.62 64.14 0.8M
2022-12-12 64.64 65.00 62.60 63.86 0.2M
2022-12-09 64.86 65.76 62.50 64.54 0.3M
2022-12-08 66.04 66.04 64.06 64.70 0.2M
2022-12-07 66.04 66.18 65.14 65.40 0.1M
2022-12-06 65.12 68.40 65.04 65.82 0.6M
2022-12-05 65.30 65.78 64.54 65.00 0.2M
2022-12-02 66.48 66.48 65.02 65.24 0.1M
2022-12-01 65.74 66.90 65.42 66.10 0.2M
2022-11-30 65.84 66.18 65.10 65.54 0.1M
2022-11-29 65.00 66.48 64.80 65.18 0.2M
2022-11-28 64.68 65.52 64.14 65.06 0.2M
2022-11-25 65.16 65.92 64.60 64.74 0.2M
2022-11-24 65.78 66.18 65.30 65.40 0.1M
2022-11-23 65.44 66.74 64.48 65.54 0.3M
2022-11-22 65.20 65.94 64.08 65.44 0.2M
2022-11-21 66.72 66.90 63.82 64.04 0.5M
2022-11-18 67.10 68.10 65.90 65.94 0.2M
2022-11-17 67.04 70.66 67.00 67.34 1.3M
2022-11-16 65.24 67.00 64.48 67.00 0.5M
2022-11-15 66.50 66.80 64.50 64.92 0.2M
2022-11-14 64.92 66.68 64.52 65.66 0.2M
2022-11-11 65.88 66.70 64.78 64.84 0.1M
2022-11-10 63.92 67.10 63.72 65.62 0.4M
2022-11-09 67.30 67.38 63.70 63.70 0.3M
2022-11-08 67.32 67.78 65.78 66.98 0.1M
2022-11-07 66.76 67.80 66.50 66.96 0.2M
2022-11-03 67.22 67.56 65.30 66.04 0.2M
2022-11-02 68.24 69.60 66.40 67.10 0.5M
2022-11-01 66.00 69.46 66.00 67.80 0.9M
2022-10-31 66.00 66.16 64.36 64.68 0.3M
2022-10-28 65.50 66.76 63.14 65.00 0.3M
2022-10-27 65.20 68.46 64.58 66.24 1.1M
2022-10-26 60.02 67.56 59.52 64.36 3.3M
2022-10-25 58.82 59.94 58.60 59.68 0.2M
2022-10-24 57.84 59.90 57.84 58.80 0.2M
2022-10-21 58.90 58.96 57.10 57.62 0.3M
2022-10-20 59.00 60.00 58.00 58.62 0.2M
2022-10-19 60.36 60.36 57.04 59.02 0.4M
2022-10-18 62.10 62.78 59.30 60.38 0.5M
2022-10-17 58.76 60.86 58.76 60.86 0.5M
2022-10-14 58.08 60.00 58.08 58.22 0.4M
2022-10-13 57.78 59.00 54.72 58.02 0.4M
2022-10-12 58.20 58.80 56.70 57.30 0.3M
2022-10-11 56.46 58.46 55.58 57.36 0.4M
2022-10-10 52.58 57.10 48.00 56.40 0.5M
2022-10-07 58.02 61.00 53.34 54.58 0.7M
2022-10-06 54.00 61.54 52.50 57.82 2.4M
2022-10-05 54.36 54.38 50.00 52.04 0.3M
2022-10-04 55.00 57.50 52.00 54.36 0.4M
2022-10-03 50.30 55.00 50.24 54.66 0.5M
2022-09-30 50.34 52.36 45.00 49.12 0.8M
2022-09-29 52.42 54.50 48.66 49.38 0.4M
2022-09-28 52.72 55.80 51.32 52.38 0.2M
2022-09-27 53.08 56.10 50.88 52.60 0.3M
2022-09-26 61.68 61.68 51.24 53.10 1.0M
2022-09-23 70.88 70.90 60.90 62.10 0.7M
2022-09-22 65.00 71.30 65.00 68.98 0.7M
2022-09-21 62.64 68.98 54.50 65.00 0.9M
2022-09-20 80.60 81.80 68.30 69.60 1.2M
2022-09-19 80.76 80.76 79.42 79.70 0.3M
2022-09-16 81.40 82.32 80.04 80.38 0.5M
2022-09-15 81.00 83.96 79.42 81.00 0.6M
2022-09-14 81.40 81.40 79.22 79.80 0.2M
2022-09-13 81.20 82.00 80.50 80.64 0.1M
2022-09-12 82.00 83.06 80.00 81.14 0.2M
2022-09-09 79.20 85.38 76.50 81.50 1.7M
2022-09-08 81.04 81.14 78.50 79.00 0.3M
2022-09-07 81.92 82.00 79.00 80.72 0.3M
2022-09-06 83.60 85.60 81.00 81.82 0.8M
2022-09-05 83.42 84.12 81.50 83.80 0.4M
2022-09-02 84.00 86.02 82.00 83.30 0.7M
2022-09-01 80.50 88.60 78.60 82.98 4.0M
2022-08-31 76.12 82.00 76.12 79.82 0.5M
2022-08-30 80.60 81.80 79.80 81.06 0.4M
2022-08-29 79.00 83.74 77.62 79.78 1.0M
2022-08-26 79.48 79.92 75.30 78.70 0.5M
2022-08-25 79.50 80.88 79.10 79.14 0.3M
2022-08-24 82.62 83.40 79.02 79.12 0.5M
2022-08-23 83.74 85.80 80.60 82.00 0.5M
2022-08-22 82.40 87.00 81.68 83.72 1.6M
2022-08-19 82.70 89.80 81.00 81.22 2.7M
2022-08-18 81.84 88.46 78.42 85.00 4.5M
2022-08-17 72.02 82.50 72.02 81.90 3.1M
2022-08-16 70.38 72.46 69.82 71.72 0.2M
2022-08-15 70.08 72.00 69.50 69.78 0.3M
2022-08-12 68.62 72.30 66.88 68.88 0.5M
2022-08-11 70.76 70.76 67.60 67.90 0.3M
2022-08-10 70.72 72.00 68.52 69.84 0.5M
2022-08-09 72.82 74.00 68.18 70.72 0.7M
2022-08-08 68.90 74.32 68.74 72.50 1.0M
2022-08-05 65.76 74.94 63.00 68.20 1.8M
2022-08-04 69.90 69.90 63.68 64.86 0.6M
2022-08-03 73.52 73.56 66.52 69.00 0.9M
2022-08-02 67.34 73.00 67.00 72.84 1.6M
2022-08-01 64.00 67.00 62.50 67.00 0.7M
2022-07-29 60.32 68.18 59.60 63.00 2.2M
2022-07-28 59.82 61.88 59.00 59.50 0.3M
2022-07-27 57.00 61.96 56.52 59.62 0.7M
2022-07-26 57.50 57.64 56.02 56.50 0.1M
2022-07-25 57.24 58.00 56.40 56.68 0.2M
2022-07-22 56.80 57.94 56.72 57.20 0.1M
2022-07-21 57.04 57.48 55.50 56.80 0.1M
2022-07-20 58.44 58.50 57.00 57.24 0.1M
2022-07-19 57.20 58.50 57.20 58.00 0.1M
2022-07-18 57.96 59.20 57.58 57.76 0.1M
2022-07-15 57.10 57.98 56.62 57.68 0.1M
2022-07-14 57.34 58.60 55.20 56.60 0.2M
2022-07-13 60.78 61.94 58.00 58.26 0.2M
2022-07-12 61.00 61.98 59.70 60.20 0.1M
2022-07-11 60.24 62.00 59.70 61.02 0.2M
2022-07-08 59.30 61.82 59.12 59.54 0.3M
2022-07-07 61.04 63.24 58.02 58.70 0.4M
2022-07-06 56.80 62.38 56.10 60.68 0.9M
2022-07-05 57.00 57.40 55.80 56.38 0.1M
2022-07-04 56.30 59.00 56.30 56.90 0.2M
2022-07-01 57.78 57.80 55.86 56.28 0.2M
2022-06-30 60.30 60.56 55.50 57.82 0.4M
2022-06-29 62.42 62.42 58.62 60.60 0.2M
2022-06-28 62.72 63.18 61.20 62.10 0.1M
2022-06-27 61.40 65.38 61.04 62.70 0.3M
2022-06-24 62.02 62.60 61.26 61.40 0.1M
2022-06-23 62.70 62.94 61.00 62.16 0.1M
2022-06-22 63.20 63.20 61.00 62.50 0.1M
2022-06-21 64.34 64.46 62.44 63.22 0.1M
2022-06-20 63.42 64.50 62.20 63.70 0.1M
2022-06-17 63.60 65.48 62.08 63.40 0.3M
2022-06-16 65.78 65.80 63.08 63.60 0.4M
2022-06-15 65.20 66.50 64.60 65.20 0.1M
2022-06-14 67.18 67.18 64.02 65.20 0.1M
2022-06-10 67.68 68.00 66.06 67.00 0.1M
2022-06-09 68.06 68.06 66.00 67.00 0.1M
2022-06-08 70.76 70.76 67.38 67.90 0.1M
2022-06-07 68.38 70.46 67.00 68.20 0.2M
2022-06-06 67.10 68.40 66.06 67.02 0.1M
2022-06-03 68.12 68.14 67.00 67.10 0.1M
2022-06-02 69.22 69.88 68.02 68.12 0.1M
2022-06-01 69.34 70.00 68.00 69.10 0.1M
2022-05-31 71.20 71.34 69.00 69.34 0.1M
2022-05-30 70.20 71.40 69.00 70.98 0.2M
2022-05-27 70.00 70.84 68.70 69.90 0.2M
2022-05-26 70.00 72.50 68.14 69.18 0.3M
2022-05-25 70.22 70.86 69.50 69.62 0.1M
2022-05-24 71.22 72.42 68.40 70.12 0.2M
2022-05-23 75.20 76.30 71.02 71.64 0.3M
2022-05-20 78.00 78.00 72.60 74.30 0.3M
2022-05-19 74.40 79.30 74.40 77.10 1.3M
2022-05-18 73.00 75.98 72.16 73.30 0.5M
2022-05-17 72.50 74.40 69.16 72.40 0.7M
2022-05-16 66.42 72.60 66.42 69.62 0.6M
2022-05-13 66.00 68.72 65.32 66.62 0.2M
2022-05-12 68.24 69.30 65.52 66.00 0.2M
2022-05-11 69.40 70.90 68.00 68.68 0.2M
2022-05-06 72.00 72.00 68.60 69.32 0.2M
2022-05-05 73.40 73.92 71.00 71.28 0.3M
2022-05-04 74.04 75.46 73.02 73.70 0.2M
2022-04-29 74.50 77.68 73.20 75.48 0.4M
2022-04-28 72.78 77.78 71.00 74.00 1.1M
2022-04-27 72.72 77.70 71.10 72.78 0.4M
2022-04-26 71.04 73.64 69.12 72.72 0.2M
2022-04-25 73.60 74.90 69.02 70.88 0.2M
2022-04-22 75.00 75.66 70.20 72.00 0.2M
2022-04-21 79.98 86.80 73.30 73.62 1.5M
2022-04-20 68.00 81.80 63.20 76.18 2.1M
2022-04-19 71.12 71.12 62.50 66.80 0.6M
2022-04-18 76.98 76.98 70.94 71.02 0.2M
2022-04-15 77.98 78.00 75.02 76.50 0.2M
2022-04-14 80.70 82.00 76.00 77.28 0.2M
2022-04-13 81.48 82.00 77.00 80.60 0.2M
2022-04-12 80.14 81.94 76.00 79.02 0.3M
2022-04-11 84.70 84.96 80.32 81.40 0.2M
2022-04-08 86.46 87.32 83.00 84.70 0.2M
2022-04-07 84.50 90.00 83.02 86.44 0.5M
2022-04-06 85.48 85.80 81.10 84.38 0.2M
2022-04-05 86.98 87.40 80.00 83.62 0.7M
2022-04-04 84.80 89.76 78.58 83.58 0.5M
2022-04-01 90.50 93.00 81.54 84.70 0.7M
2022-03-31 77.00 95.00 75.90 89.14 1.6M
2022-03-30 76.96 78.96 75.00 75.86 0.3M
2022-03-29 70.26 84.00 67.44 73.40 0.7M
2022-03-28 79.98 79.98 60.70 70.26 0.5M
2022-02-25 66.00 83.00 66.00 74.00 0.6M
2022-02-24 78.98 78.98 52.52 60.04 1.3M
2022-02-22 80.00 91.70 60.66 87.50 2.3M
2022-02-21 105.00 107.70 82.00 85.00 1.6M
2022-02-18 115.08 116.80 100.00 101.84 0.7M
2022-02-17 115.98 120.90 110.30 111.42 1.4M
2022-02-16 107.02 119.90 103.50 115.20 2.9M
2022-02-15 102.52 107.90 102.52 106.68 0.6M
2022-02-14 102.18 107.30 98.30 100.50 0.6M
2022-02-11 110.70 116.50 102.68 103.20 1.6M
2022-02-10 97.58 115.00 97.46 113.00 2.2M
2022-02-09 93.10 99.98 92.40 97.46 0.6M
2022-02-08 91.98 94.00 91.16 92.30 0.2M
2022-02-07 93.48 93.94 91.04 91.58 0.2M
2022-02-04 95.98 96.80 91.00 92.56 0.3M
2022-02-03 96.04 96.04 91.00 91.20 0.3M
2022-02-02 98.52 98.86 95.42 96.04 0.2M
2022-02-01 99.52 100.56 96.80 97.60 0.2M
2022-01-31 100.10 101.98 97.80 98.53 0.3M
2022-01-28 103.40 104.81 97.37 98.76 0.4M
2022-01-27 93.82 103.90 93.82 100.50 1.1M
2022-01-26 91.10 102.96 91.10 93.80 1.0M
2022-01-25 93.40 97.00 88.80 90.72 0.3M
2022-01-24 101.97 102.00 84.00 89.46 1.1M
2022-01-21 102.00 102.50 100.71 101.00 0.4M
2022-01-20 107.00 109.30 102.03 102.55 0.9M
2022-01-19 103.86 108.28 93.12 104.15 1.1M
2022-01-18 111.15 112.96 103.15 103.86 0.4M
2022-01-17 113.40 115.30 109.10 112.63 0.2M
2022-01-14 116.20 118.80 105.04 112.90 0.7M
2022-01-13 120.00 122.00 114.14 115.57 0.4M
2022-01-12 116.50 123.00 115.20 120.00 0.7M
2022-01-11 115.70 116.15 114.00 115.90 0.2M
2022-01-10 114.16 117.20 114.16 115.35 0.2M
2022-01-06 116.45 117.13 113.02 114.00 0.2M
2022-01-05 118.50 118.55 116.15 116.45 0.2M
2022-01-04 120.01 120.49 116.21 117.85 0.2M
2022-01-03 115.00 120.00 115.00 118.69 0.3M