Ashinskiy Metzavod

AMEZ
🏛️ russian-federation →
68.05
Last Update: 2025-03-12
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 18.11 18.11 17.83 17.91 0.3M
2021-12-29 18.38 18.65 17.51 18.10 0.6M
2021-12-28 18.39 18.39 18.00 18.08 0.8M
2021-12-27 18.38 18.57 18.22 18.39 0.4M
2021-12-24 18.36 18.70 18.28 18.42 0.4M
2021-12-23 18.83 18.83 18.31 18.38 0.5M
2021-12-22 18.77 18.93 18.65 18.78 0.2M
2021-12-21 18.64 19.22 18.64 18.84 0.2M
2021-12-20 18.75 19.35 18.61 18.76 0.2M
2021-12-17 19.93 19.93 18.95 19.02 0.2M
2021-12-16 19.33 19.90 18.59 19.30 1.9M
2021-12-15 18.97 19.31 18.15 18.74 1.4M
2021-12-14 18.38 18.80 16.06 18.27 1.7M
2021-12-13 19.00 20.10 18.26 18.38 1.7M
2021-12-10 20.20 20.25 19.22 19.22 1.8M
2021-12-09 18.55 20.10 18.41 19.89 3.4M
2021-12-08 19.64 20.20 18.53 18.66 1.2M
2021-12-07 18.03 19.54 18.00 19.42 1.1M
2021-12-06 18.74 18.74 18.10 18.11 0.3M
2021-12-03 18.74 18.79 18.07 18.19 0.2M
2021-12-02 19.12 19.12 18.50 18.56 0.4M
2021-12-01 19.00 19.47 18.21 19.00 0.6M
2021-11-30 19.24 19.40 18.00 18.93 1.2M
2021-11-29 19.97 20.20 19.16 19.25 0.8M
2021-11-26 20.33 20.45 19.70 19.80 0.4M
2021-11-25 20.02 20.50 20.02 20.31 0.5M
2021-11-24 20.56 20.56 19.86 20.00 0.4M
2021-11-23 19.70 20.80 19.02 20.23 2.2M
2021-11-22 20.90 21.60 19.90 20.29 1.3M
2021-11-19 21.52 22.70 19.93 20.53 4.1M
2021-11-18 20.05 23.00 20.05 21.30 8.4M
2021-11-17 20.57 20.60 19.90 19.94 0.4M
2021-11-16 20.80 20.89 20.55 20.67 0.2M
2021-11-15 20.48 20.84 20.26 20.76 0.4M
2021-11-12 20.95 20.95 20.20 20.46 0.4M
2021-11-11 21.04 21.23 20.10 20.57 1.4M
2021-11-10 21.40 21.52 20.57 21.00 0.8M
2021-11-09 21.58 21.58 21.17 21.31 0.4M
2021-11-08 21.77 22.09 21.38 21.49 0.5M
2021-11-05 22.35 22.35 21.50 21.76 0.4M
2021-11-03 22.30 22.30 21.76 21.84 0.3M
2021-11-02 22.34 22.55 22.05 22.20 0.7M
2021-11-01 21.99 22.29 21.71 22.14 0.7M
2021-10-29 21.20 21.79 21.20 21.71 0.4M
2021-10-28 21.89 21.90 21.07 21.40 0.6M
2021-10-27 21.81 21.96 21.46 21.70 0.6M
2021-10-26 21.95 22.95 21.48 21.73 3.2M
2021-10-25 22.41 22.41 21.84 21.86 0.4M
2021-10-22 22.38 22.38 21.79 21.81 0.6M
2021-10-21 22.21 22.59 22.00 22.18 0.4M
2021-10-20 22.97 22.97 22.00 22.04 0.6M
2021-10-19 22.81 23.20 22.08 22.15 1.6M
2021-10-18 22.08 22.80 21.91 22.53 1.6M
2021-10-15 21.60 22.20 21.60 21.88 0.8M
2021-10-14 22.10 22.45 21.42 21.63 1.2M
2021-10-13 22.46 22.69 21.79 22.00 1.5M
2021-10-12 22.81 23.20 22.01 22.39 2.1M
2021-10-11 22.82 23.10 21.86 22.71 2.9M
2021-10-08 22.20 23.70 21.60 22.40 6.1M
2021-10-07 23.00 23.50 21.79 22.20 2.7M
2021-10-06 20.59 23.80 20.27 22.78 14.6M
2021-10-05 21.63 21.71 20.10 20.27 4.2M
2021-10-04 22.89 23.51 21.13 21.63 4.1M
2021-10-01 19.22 23.00 17.88 22.27 20.3M
2021-09-30 23.60 24.50 20.00 20.15 8.8M
2021-09-29 26.00 26.00 23.00 23.60 11.9M
2021-09-28 23.50 26.19 23.34 25.80 22.3M
2021-09-27 19.69 26.00 19.69 23.00 32.3M
2021-09-24 18.04 20.34 17.60 19.20 10.8M
2021-09-23 17.84 17.94 17.55 17.67 0.3M
2021-09-22 17.79 17.98 17.60 17.70 0.5M
2021-09-21 17.50 18.43 17.10 17.76 1.2M
2021-09-20 17.70 17.93 16.51 17.10 0.4M
2021-09-17 18.13 18.16 17.90 17.95 0.2M
2021-09-16 18.12 18.21 18.04 18.05 0.1M
2021-09-15 18.13 18.22 18.05 18.12 0.2M
2021-09-14 18.10 18.56 17.99 18.08 0.9M
2021-09-13 17.80 18.50 17.76 18.05 0.7M
2021-09-10 18.00 18.30 17.81 17.90 0.3M
2021-09-09 17.83 18.19 17.81 17.97 0.2M
2021-09-08 18.06 18.70 17.80 18.02 2.3M
2021-09-07 18.10 18.20 17.71 18.01 0.3M
2021-09-06 18.19 18.24 17.87 18.00 0.4M
2021-09-03 18.02 18.35 18.02 18.14 0.2M
2021-09-02 18.22 18.37 17.65 18.02 1.0M
2021-09-01 18.20 18.47 18.12 18.19 0.4M
2021-08-31 18.40 18.62 18.00 18.00 1.4M
2021-08-30 17.80 18.75 17.79 18.26 1.4M
2021-08-27 16.87 18.30 16.62 17.70 2.2M
2021-08-26 17.19 17.34 16.80 16.83 0.4M
2021-08-25 17.50 17.60 16.69 17.02 0.9M
2021-08-24 17.06 17.46 17.06 17.35 0.2M
2021-08-23 17.57 17.70 17.14 17.24 0.6M
2021-08-20 18.10 18.10 17.31 17.46 0.4M
2021-08-19 17.82 17.82 17.12 17.63 0.7M
2021-08-18 17.86 18.18 17.66 17.76 0.6M
2021-08-17 18.95 18.95 17.58 17.99 1.5M
2021-08-16 17.66 18.75 17.43 18.25 3.7M
2021-08-13 16.46 19.33 16.46 17.40 9.0M
2021-08-12 16.58 16.58 16.09 16.18 0.4M
2021-08-11 16.68 16.99 16.23 16.38 0.7M
2021-08-10 15.88 16.63 15.64 16.50 1.4M
2021-08-09 16.24 16.37 15.50 15.64 1.1M
2021-08-06 16.39 16.69 16.13 16.13 0.4M
2021-08-05 16.78 16.78 16.17 16.38 0.7M
2021-08-04 16.92 17.05 16.18 16.57 0.9M
2021-08-03 16.90 17.40 16.55 16.92 1.3M
2021-08-02 17.00 17.34 16.42 16.90 1.8M
2021-07-30 15.37 16.90 14.60 16.40 3.8M
2021-07-29 16.00 16.53 15.07 15.13 2.3M
2021-07-28 18.00 18.83 15.77 16.00 6.6M
2021-07-27 16.49 17.93 16.10 17.93 6.2M
2021-07-26 15.70 16.62 14.63 16.13 4.6M
2021-07-23 13.90 16.00 13.33 15.40 5.2M
2021-07-22 12.72 13.90 12.58 13.49 1.1M
2021-07-21 13.00 13.05 12.64 12.69 0.3M
2021-07-20 12.26 12.94 12.11 12.80 1.1M
2021-07-19 12.32 12.45 11.61 12.06 0.6M
2021-07-16 12.17 12.85 12.00 12.01 0.7M
2021-07-15 12.60 12.75 11.91 12.13 0.8M
2021-07-14 12.60 13.47 12.41 12.44 2.1M
2021-07-13 11.42 12.65 11.39 12.40 2.4M
2021-07-12 11.19 11.57 11.09 11.40 0.4M
2021-07-09 11.15 11.25 11.06 11.19 0.1M
2021-07-08 11.18 11.20 11.05 11.09 0.1M
2021-07-07 11.06 11.33 11.03 11.17 0.2M
2021-07-06 11.56 11.70 11.13 11.23 0.3M
2021-07-05 11.43 11.72 11.42 11.57 0.3M
2021-07-02 11.10 11.69 11.10 11.41 0.6M
2021-07-01 11.15 11.50 11.00 11.10 0.5M
2021-06-30 11.00 11.57 10.73 11.09 1.2M
2021-06-29 11.63 11.69 11.30 11.30 0.1M
2021-06-28 11.02 11.73 10.97 11.60 0.6M
2021-06-25 11.59 11.59 10.95 11.05 0.3M
2021-06-24 11.52 12.15 11.11 11.36 0.8M
2021-06-23 12.08 12.17 11.49 11.70 0.7M
2021-06-22 11.93 12.22 11.93 12.03 0.1M
2021-06-21 12.26 12.43 11.89 12.05 0.2M
2021-06-18 12.43 12.56 12.12 12.26 0.2M
2021-06-17 12.27 12.62 12.26 12.40 0.3M
2021-06-16 12.45 12.70 12.15 12.25 0.2M
2021-06-15 12.69 12.69 12.35 12.36 0.2M
2021-06-14 12.83 12.83 12.29 12.40 0.2M
2021-06-11 12.25 12.49 12.12 12.44 0.3M
2021-06-10 12.81 12.81 12.27 12.29 0.5M
2021-06-09 12.76 13.07 12.54 12.66 0.5M
2021-06-08 12.86 13.18 12.62 12.76 0.7M
2021-06-07 13.15 13.50 12.00 12.80 2.7M
2021-06-04 12.91 13.20 12.91 12.98 0.4M
2021-06-03 13.20 13.30 12.91 12.93 0.4M
2021-06-02 13.00 13.25 12.93 13.05 0.7M
2021-06-01 12.93 13.15 12.86 12.98 0.7M
2021-05-31 12.50 13.09 12.25 12.86 1.4M
2021-05-28 12.21 12.99 12.21 12.52 0.9M
2021-05-27 12.50 12.50 12.21 12.31 0.2M
2021-05-26 12.60 12.70 12.21 12.37 0.8M
2021-05-25 12.00 12.67 11.82 12.60 1.2M
2021-05-24 11.90 11.95 11.76 11.90 0.4M
2021-05-21 12.20 12.39 11.75 12.01 1.1M
2021-05-20 13.10 13.30 11.73 11.87 4.9M
2021-05-19 11.75 13.68 11.75 13.09 6.9M
2021-05-18 11.60 12.50 11.00 12.02 3.2M
2021-05-17 10.17 12.69 10.17 11.59 4.5M
2021-05-14 11.00 11.00 10.03 10.17 0.8M
2021-05-13 11.35 11.35 10.52 10.58 0.5M
2021-05-12 11.53 11.53 11.00 11.08 1.4M
2021-05-11 11.50 11.80 10.73 11.45 2.3M
2021-05-10 9.96 12.85 9.95 11.51 4.9M
2021-05-07 9.99 10.06 9.84 9.95 0.3M
2021-05-06 10.20 10.20 9.92 9.99 0.3M
2021-05-05 10.00 10.20 9.78 9.94 0.6M
2021-05-04 9.65 9.90 9.64 9.88 0.4M
2021-04-30 9.82 9.83 9.35 9.68 0.6M
2021-04-29 9.93 9.94 9.66 9.83 0.4M
2021-04-28 9.48 9.99 9.34 9.64 0.7M
2021-04-27 9.90 10.18 9.50 9.58 0.6M
2021-04-26 10.70 10.70 9.67 9.90 0.9M
2021-04-23 9.85 10.14 9.67 9.79 1.3M
2021-04-22 10.03 10.30 9.62 9.70 3.5M
2021-04-21 9.20 9.98 9.06 9.98 4.2M
2021-04-20 8.88 9.33 8.52 9.20 3.3M
2021-04-19 9.04 9.28 8.80 8.89 1.9M
2021-04-16 9.08 9.30 9.00 9.20 1.3M
2021-04-15 9.05 9.36 8.81 9.00 1.5M
2021-04-14 8.90 9.22 8.90 9.04 0.7M
2021-04-13 9.02 9.49 8.91 8.96 2.4M
2021-04-12 8.70 9.37 8.61 9.19 2.4M
2021-04-09 8.57 8.67 8.50 8.57 0.2M
2021-04-08 8.59 8.70 8.43 8.56 0.7M
2021-04-07 8.62 8.98 8.30 8.37 1.3M
2021-04-06 8.92 9.20 8.56 8.65 1.4M
2021-04-05 8.80 9.50 8.60 8.97 7.1M
2021-04-02 7.85 8.95 7.85 8.33 7.0M
2021-04-01 7.90 8.00 7.84 7.89 0.3M
2021-03-31 7.81 7.97 7.76 7.87 0.5M
2021-03-30 7.75 8.01 7.75 7.84 0.5M
2021-03-29 7.61 7.90 7.55 7.75 0.4M
2021-03-26 7.55 7.85 7.55 7.64 0.4M
2021-03-25 7.98 7.99 7.53 7.67 0.5M
2021-03-24 7.55 8.09 7.45 7.71 1.7M
2021-03-23 7.40 7.57 7.40 7.47 0.4M
2021-03-22 7.40 7.55 7.40 7.50 0.3M
2021-03-19 7.37 7.60 7.37 7.49 0.2M
2021-03-18 7.42 7.58 7.38 7.49 0.2M
2021-03-17 7.48 7.60 7.42 7.42 0.1M
2021-03-16 7.61 7.62 7.40 7.46 0.5M
2021-03-15 7.47 7.60 7.45 7.55 0.3M
2021-03-12 7.57 7.59 7.41 7.47 0.2M
2021-03-11 7.50 7.58 7.43 7.47 0.1M
2021-03-10 7.40 7.48 7.40 7.42 0.2M
2021-03-09 7.50 7.52 7.41 7.46 0.2M
2021-03-05 7.62 7.62 7.40 7.40 0.1M
2021-03-04 7.51 7.63 7.45 7.50 0.1M
2021-03-03 7.50 7.63 7.50 7.55 0.1M
2021-03-02 7.57 7.64 7.48 7.53 0.1M
2021-03-01 7.41 7.54 7.39 7.52 0.2M
2021-02-26 7.60 7.66 7.42 7.45 0.3M
2021-02-25 7.51 7.64 7.41 7.60 0.2M
2021-02-24 7.45 7.53 7.36 7.47 0.3M
2021-02-22 7.80 7.80 7.46 7.51 0.2M
2021-02-20 7.61 7.81 7.40 7.57 0.3M
2021-02-19 7.61 7.61 7.20 7.60 0.8M
2021-02-18 7.69 8.10 7.37 7.59 2.0M
2021-02-17 7.87 7.87 7.50 7.60 0.9M
2021-02-16 7.87 7.87 7.70 7.70 0.4M
2021-02-15 7.80 7.83 7.63 7.79 0.2M
2021-02-12 7.85 8.08 7.53 7.74 0.6M
2021-02-11 7.84 7.88 7.69 7.85 0.3M
2021-02-10 7.83 7.94 7.67 7.67 0.7M
2021-02-09 7.58 8.06 7.55 7.73 1.2M
2021-02-08 7.56 7.68 7.47 7.61 0.4M
2021-02-05 7.41 7.80 7.41 7.57 0.7M
2021-02-04 7.75 7.87 7.26 7.42 2.2M
2021-02-03 8.13 8.85 7.81 7.92 5.3M
2021-02-02 7.13 8.30 7.05 7.95 5.0M
2021-02-01 6.99 7.37 6.99 7.07 1.6M
2021-01-29 7.11 7.13 6.98 7.00 0.1M
2021-01-28 7.03 7.16 6.95 7.09 0.4M
2021-01-27 7.27 7.27 7.00 7.03 0.4M
2021-01-26 7.24 7.31 7.11 7.15 0.2M
2021-01-25 7.26 7.26 7.11 7.13 0.4M
2021-01-22 7.05 7.44 6.90 7.18 1.3M
2021-01-21 7.22 7.22 7.11 7.16 0.1M
2021-01-20 7.23 7.25 7.01 7.15 0.5M
2021-01-19 7.27 7.33 7.15 7.25 0.4M
2021-01-18 7.38 7.39 7.00 7.32 0.4M
2021-01-15 7.50 7.55 7.12 7.28 0.7M
2021-01-14 7.19 7.49 6.86 7.48 1.4M
2021-01-13 7.22 7.27 7.11 7.16 0.3M
2021-01-12 7.40 7.40 7.20 7.28 0.6M
2021-01-11 7.40 7.41 7.23 7.32 0.6M
2021-01-08 7.43 7.43 7.23 7.39 0.9M
2021-01-06 7.37 7.43 7.25 7.38 0.7M
2021-01-05 7.49 7.49 7.18 7.31 1.0M
2021-01-04 7.44 7.46 7.18 7.37 0.8M