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
2023-12-29 102.00 103.60 101.68 102.00 0.2M
2023-12-28 101.06 104.00 100.22 102.00 0.5M
2023-12-27 99.84 104.60 97.60 100.50 1.0M
2023-12-26 103.30 103.60 99.40 99.84 0.4M
2023-12-25 104.60 104.60 101.44 102.88 0.3M
2023-12-22 100.62 106.48 100.00 102.80 1.0M
2023-12-21 102.20 102.86 98.22 100.62 0.5M
2023-12-20 99.42 103.60 98.30 102.20 0.5M
2023-12-19 96.56 103.70 93.74 99.78 0.9M
2023-12-18 88.34 103.88 88.02 96.56 1.5M
2023-12-15 87.46 88.58 84.62 88.00 0.2M
2023-12-14 87.86 88.08 86.10 86.70 0.1M
2023-12-13 85.96 89.40 85.00 87.86 0.2M
2023-12-12 85.78 86.30 83.02 85.96 0.2M
2023-12-11 87.36 87.58 85.16 85.52 0.1M
2023-12-08 88.38 88.80 85.00 87.50 0.2M
2023-12-07 88.04 88.66 85.50 87.80 0.2M
2023-12-06 88.14 89.78 86.32 88.78 0.2M
2023-12-05 90.00 91.48 86.32 88.10 0.3M
2023-12-04 96.70 96.90 90.00 91.00 0.4M
2023-12-01 96.10 97.00 95.12 97.00 0.2M
2023-11-30 96.12 96.96 95.24 96.16 0.1M
2023-11-29 97.36 97.36 96.00 96.42 0.1M
2023-11-28 97.78 98.80 95.90 96.90 0.2M
2023-11-27 97.00 99.10 95.00 97.78 0.3M
2023-11-24 95.06 97.66 93.44 97.00 0.4M
2023-11-23 99.26 99.46 95.06 95.06 0.2M
2023-11-22 98.26 100.00 98.16 98.76 0.2M
2023-11-21 100.80 100.80 96.12 98.24 0.2M
2023-11-20 99.90 101.00 99.60 100.80 0.1M
2023-11-17 100.46 101.00 98.50 99.70 0.1M
2023-11-16 98.00 102.30 97.88 100.72 0.6M
2023-11-15 96.16 101.88 95.40 97.88 0.6M
2023-11-14 95.18 102.08 90.10 98.90 1.3M
2023-11-13 104.18 104.18 96.42 100.00 0.9M
2023-11-10 106.14 106.14 101.00 103.98 0.5M
2023-11-09 106.66 107.38 105.00 105.90 0.3M
2023-11-08 107.36 107.90 105.40 106.80 0.3M
2023-11-07 108.08 108.30 106.00 106.72 0.2M
2023-11-06 107.60 108.28 105.82 107.70 0.3M
2023-11-03 107.28 108.00 104.20 107.60 0.4M
2023-11-02 110.60 111.02 104.04 107.00 2.4M
2023-11-01 108.00 110.60 106.12 110.10 0.4M
2023-10-31 111.06 112.48 105.80 107.78 0.7M
2023-10-30 114.88 114.88 108.84 111.06 0.6M
2023-10-27 113.52 114.60 111.90 113.76 0.3M
2023-10-26 116.00 116.42 113.32 113.50 0.5M
2023-10-25 116.40 116.46 115.08 115.44 0.2M
2023-10-24 114.94 116.54 113.68 116.40 0.4M
2023-10-23 116.98 116.98 112.40 113.88 0.7M
2023-10-20 118.20 119.00 114.84 116.50 0.5M
2023-10-19 118.50 118.74 117.20 117.48 0.2M
2023-10-18 118.50 119.98 117.34 118.74 0.4M
2023-10-17 119.00 119.28 118.00 118.20 0.3M
2023-10-16 117.84 120.18 117.02 119.14 0.5M
2023-10-13 118.28 120.50 117.20 118.82 0.5M
2023-10-12 118.00 119.38 116.00 118.22 0.7M
2023-10-11 123.48 125.50 119.52 119.74 1.5M
2023-10-10 119.64 123.20 114.00 122.96 2.8M
2023-10-09 119.38 120.40 118.10 119.44 0.6M
2023-10-06 119.68 120.72 116.66 118.10 0.8M
2023-10-05 121.62 122.08 115.84 118.50 1.6M
2023-10-04 126.00 127.92 119.04 121.30 2.8M
2023-10-03 116.34 126.72 115.00 125.00 7.6M
2023-10-02 115.22 117.56 114.80 115.98 0.4M
2023-09-29 115.24 116.80 114.34 114.42 0.5M
2023-09-28 115.72 117.86 114.60 115.20 0.3M
2023-09-27 115.68 118.90 113.70 115.70 1.7M
2023-09-26 114.44 116.50 112.80 114.60 0.6M
2023-09-25 112.42 116.90 112.40 114.44 0.7M
2023-09-22 114.30 114.98 112.08 112.30 0.5M
2023-09-21 115.92 118.48 108.60 112.68 1.1M
2023-09-20 120.50 121.90 110.80 115.50 2.2M
2023-09-19 112.62 119.68 108.02 119.22 2.6M
2023-09-18 113.60 118.70 113.00 113.30 0.9M
2023-09-15 108.00 117.20 108.00 113.50 0.9M
2023-09-14 114.20 119.98 96.90 108.00 2.7M
2023-09-13 117.98 118.20 112.60 114.00 0.6M
2023-09-12 114.40 117.00 114.22 116.00 0.2M
2023-09-11 111.50 117.84 109.80 114.20 1.3M
2023-09-08 115.00 116.58 110.10 111.30 0.4M
2023-09-07 120.64 121.62 112.20 114.42 1.4M
2023-09-06 119.50 124.00 117.50 120.26 2.6M
2023-09-05 120.90 121.18 117.12 119.50 2.0M
2023-09-04 114.06 118.50 114.06 118.40 1.7M
2023-09-01 113.64 115.50 113.00 113.70 0.6M
2023-08-31 113.08 114.26 112.12 112.90 0.4M
2023-08-30 111.10 114.38 111.02 113.08 0.5M
2023-08-29 110.58 112.46 110.50 110.96 0.4M
2023-08-28 111.16 112.00 109.16 110.48 0.4M
2023-08-25 111.54 112.00 109.34 111.06 0.4M
2023-08-24 112.80 112.80 110.50 111.54 0.2M
2023-08-23 113.68 115.66 111.04 112.80 0.7M
2023-08-22 113.50 114.90 112.86 113.66 0.3M
2023-08-21 110.90 114.78 109.44 113.50 0.8M
2023-08-17 110.58 111.68 108.56 110.50 0.4M
2023-08-16 113.20 113.58 107.56 110.48 1.1M
2023-08-15 112.96 115.00 107.76 113.18 1.1M
2023-08-14 118.70 120.00 113.20 113.42 1.3M
2023-08-11 115.44 119.60 115.00 117.52 1.2M
2023-08-10 118.00 118.46 113.20 114.72 0.7M
2023-08-09 125.00 126.00 115.22 117.16 4.5M
2023-08-08 110.50 119.00 107.00 119.00 1.7M
2023-08-07 109.64 113.42 109.50 110.86 0.4M
2023-08-04 114.10 115.56 106.82 109.50 1.4M
2023-08-03 113.80 114.50 112.38 113.62 0.5M
2023-08-02 114.00 116.40 113.20 113.80 2.0M
2023-08-01 114.60 114.60 112.16 113.52 0.8M
2023-07-31 113.38 114.60 113.36 114.08 0.4M
2023-07-28 115.00 115.78 113.00 113.36 0.7M
2023-07-27 110.38 116.32 110.28 113.00 2.5M
2023-07-26 111.50 111.86 109.12 110.20 0.4M
2023-07-25 111.28 111.78 110.28 111.12 0.6M
2023-07-24 111.00 111.44 109.72 111.06 0.3M
2023-07-21 109.16 111.00 108.70 109.70 0.4M
2023-07-20 111.16 113.84 108.50 109.20 0.9M
2023-07-19 112.00 112.64 109.62 110.70 1.0M
2023-07-18 110.48 112.88 108.22 111.66 2.3M
2023-07-17 106.92 109.96 106.12 109.34 1.2M
2023-07-14 107.56 108.96 106.00 106.82 0.6M
2023-07-13 108.92 109.78 106.40 107.02 1.0M
2023-07-12 106.20 111.94 106.02 108.30 3.6M
2023-07-11 104.82 109.50 104.60 105.50 1.7M
2023-07-10 103.22 105.30 103.22 104.50 0.4M
2023-07-07 103.26 104.28 103.00 103.20 0.4M
2023-07-06 104.38 104.44 103.00 103.20 0.3M
2023-07-05 103.90 105.20 103.48 103.80 0.5M
2023-07-04 105.70 105.70 101.50 103.46 0.6M
2023-07-03 104.42 107.18 104.02 105.10 0.8M
2023-06-30 105.22 105.88 104.02 104.02 0.3M
2023-06-29 104.46 106.24 104.00 105.04 0.4M
2023-06-28 103.86 104.72 103.18 104.12 0.3M
2023-06-27 103.00 104.50 102.84 103.50 0.2M
2023-06-26 104.02 105.08 100.90 103.06 0.4M
2023-06-23 105.80 105.80 103.22 104.08 0.3M
2023-06-22 106.80 106.80 105.56 106.26 0.3M
2023-06-21 104.12 107.26 104.00 106.06 0.6M
2023-06-20 105.60 105.90 100.00 104.10 0.5M
2023-06-19 105.70 106.60 104.56 105.54 0.3M
2023-06-16 106.10 108.08 105.08 105.70 0.8M
2023-06-15 107.06 107.78 105.50 105.88 0.5M
2023-06-14 108.80 108.88 105.96 106.64 0.6M
2023-06-13 105.98 107.62 104.44 107.08 0.5M
2023-06-09 105.30 107.04 104.44 104.92 0.3M
2023-06-08 106.04 107.30 104.52 105.20 0.6M
2023-06-07 102.04 106.00 101.12 105.04 0.6M
2023-06-06 103.24 104.00 99.56 101.88 0.5M
2023-06-05 103.50 104.96 102.24 102.98 0.4M
2023-06-02 103.52 105.80 102.12 103.18 0.5M
2023-06-01 103.92 105.86 103.40 103.76 0.4M
2023-05-31 105.66 105.66 102.30 103.92 0.7M
2023-05-30 107.00 108.34 105.00 105.48 0.7M
2023-05-29 110.00 111.66 107.26 107.88 1.0M
2023-05-26 108.60 111.14 108.50 109.98 0.4M
2023-05-25 111.84 112.70 107.54 108.56 0.7M
2023-05-24 112.10 114.32 109.04 111.72 1.7M
2023-05-23 109.94 110.50 104.78 107.40 0.6M
2023-05-22 111.06 112.78 108.62 109.50 0.4M
2023-05-19 112.84 113.00 108.12 109.72 0.7M
2023-05-18 107.80 114.78 107.70 112.36 3.5M
2023-05-17 106.94 108.50 106.50 107.44 0.5M
2023-05-16 107.30 108.00 105.58 106.94 0.4M
2023-05-15 106.50 108.00 106.10 107.04 0.5M
2023-05-12 108.42 108.42 104.40 105.56 0.7M
2023-05-11 105.10 109.00 104.64 108.90 1.1M
2023-05-10 102.22 105.50 101.26 104.56 0.7M
2023-05-08 101.90 103.38 101.26 101.50 0.3M
2023-05-05 103.90 105.00 100.86 101.04 0.6M
2023-05-04 100.70 106.50 100.50 103.28 1.8M
2023-05-03 106.00 112.56 97.24 100.68 4.4M
2023-05-02 119.80 120.28 102.00 106.18 3.6M
2023-04-28 123.14 124.38 117.60 119.54 1.5M
2023-04-27 122.78 127.12 122.00 123.00 5.4M
2023-04-26 127.00 127.14 121.08 122.00 3.4M
2023-04-25 123.50 125.60 119.00 125.30 3.6M
2023-04-24 119.00 122.98 118.02 122.18 2.9M
2023-04-21 118.88 119.70 117.00 117.90 0.8M
2023-04-20 119.50 121.20 116.46 118.52 1.9M
2023-04-19 122.50 123.40 117.36 119.28 2.4M
2023-04-18 127.32 128.50 121.02 122.00 4.3M
2023-04-17 117.50 126.96 117.50 126.96 11.8M
2023-04-14 116.56 119.46 115.90 117.36 2.1M
2023-04-13 116.60 118.80 115.52 115.90 2.2M
2023-04-12 116.20 117.98 115.86 115.98 0.8M
2023-04-11 117.88 120.32 115.52 116.16 3.0M
2023-04-10 115.42 120.94 115.42 117.30 5.7M
2023-04-07 116.40 116.40 115.00 115.40 0.6M
2023-04-06 115.68 117.70 115.30 116.18 2.0M
2023-04-05 114.88 117.34 114.72 115.52 1.4M
2023-04-04 117.10 117.42 114.80 114.86 1.4M
2023-04-03 117.00 119.02 111.94 116.60 2.2M
2023-03-31 117.30 121.40 116.22 116.30 4.7M
2023-03-30 118.00 118.46 116.50 116.96 1.9M
2023-03-29 115.16 119.40 114.30 116.66 4.2M
2023-03-28 115.96 116.44 114.00 115.16 0.9M
2023-03-27 116.00 116.80 115.36 115.80 0.9M
2023-03-24 118.00 118.42 114.56 115.34 1.8M
2023-03-23 113.26 118.78 113.00 117.14 5.9M
2023-03-22 114.00 114.20 112.00 113.72 1.4M
2023-03-21 115.38 116.90 113.00 113.68 2.4M
2023-03-20 115.56 117.68 114.60 115.22 2.6M
2023-03-17 120.00 122.68 112.70 114.38 14.9M
2023-03-16 108.10 119.64 107.02 119.40 13.2M
2023-03-15 108.16 109.44 107.00 108.30 0.6M
2023-03-14 107.84 109.70 107.02 108.48 1.4M
2023-03-13 107.64 108.84 106.42 107.50 1.1M
2023-03-10 108.00 110.84 106.62 107.40 2.7M
2023-03-09 110.04 110.38 105.84 107.60 1.2M
2023-03-07 110.70 112.24 105.64 109.50 3.9M
2023-03-06 116.40 116.90 110.50 110.80 4.5M
2023-03-03 106.84 113.84 106.20 110.64 12.7M
2023-03-02 116.00 119.00 100.22 105.80 22.6M
2023-03-01 101.88 114.00 101.06 113.48 19.9M
2023-02-28 90.50 99.98 90.10 99.56 17.2M
2023-02-27 89.00 90.48 85.06 89.30 0.6M
2023-02-24 88.64 92.32 88.14 89.00 1.5M
2023-02-22 87.50 89.90 86.90 88.40 1.1M
2023-02-21 86.30 88.66 85.06 86.86 1.0M
2023-02-20 84.12 90.80 84.02 86.38 2.3M
2023-02-17 84.48 87.90 83.20 84.22 1.0M
2023-02-16 81.30 92.28 81.20 84.00 7.3M
2023-02-15 88.08 88.08 79.08 80.36 1.2M
2023-02-14 92.10 92.30 85.16 87.86 0.8M
2023-02-13 91.18 93.70 89.20 91.88 1.1M
2023-02-10 93.00 94.10 91.50 91.50 0.8M
2023-02-09 94.10 95.40 90.60 92.16 1.2M
2023-02-08 95.40 95.98 91.50 93.84 1.2M
2023-02-07 95.50 96.36 93.40 94.58 1.2M
2023-02-06 93.96 98.30 93.22 95.50 3.4M
2023-02-03 93.84 99.12 92.20 92.78 4.8M
2023-02-02 91.80 100.84 88.84 92.56 7.7M
2023-02-01 98.84 99.96 91.00 91.50 3.7M
2023-01-31 91.72 104.44 91.72 97.00 25.8M
2023-01-30 82.80 96.60 78.14 91.58 27.7M
2023-01-27 72.60 89.60 72.36 79.80 29.9M
2023-01-26 69.78 74.80 69.38 71.50 4.3M
2023-01-25 70.24 70.92 68.78 69.30 0.5M
2023-01-24 70.62 71.98 70.06 70.76 0.6M
2023-01-23 71.00 71.28 69.50 70.30 0.7M
2023-01-20 69.18 69.90 68.84 69.40 0.2M
2023-01-19 70.34 70.82 68.80 68.80 0.4M
2023-01-18 69.04 72.26 68.12 70.00 1.3M
2023-01-17 71.14 71.48 68.52 68.88 0.7M
2023-01-16 68.20 73.44 67.74 70.98 3.2M
2023-01-13 67.68 68.90 67.00 67.46 0.6M
2023-01-12 70.64 70.64 67.04 67.28 0.6M
2023-01-11 67.84 73.44 66.68 69.80 3.0M
2023-01-10 66.60 72.00 64.84 67.52 4.9M
2023-01-09 62.60 68.92 62.54 65.90 2.6M
2023-01-06 62.28 62.94 62.28 62.48 0.1M
2023-01-05 63.26 63.26 62.16 62.70 0.1M
2023-01-04 62.84 63.50 62.16 62.86 0.2M
2023-01-03 62.06 64.32 61.12 62.80 0.3M