SmartTekhGroup PAO

CARM
🏛️ russian-federation →
1.83
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 2.24 2.32 2.24 2.26 14.0M
2023-12-28 2.25 2.27 2.24 2.24 14.4M
2023-12-27 2.27 2.28 2.25 2.25 13.1M
2023-12-26 2.32 2.33 2.26 2.27 14.6M
2023-12-25 2.31 2.37 2.31 2.31 12.1M
2023-12-22 2.30 2.37 2.29 2.30 10.4M
2023-12-21 2.34 2.34 2.29 2.30 8.6M
2023-12-20 2.32 2.39 2.32 2.33 8.2M
2023-12-19 2.32 2.39 2.31 2.32 6.4M
2023-12-18 2.30 2.34 2.25 2.32 10.3M
2023-12-15 2.28 2.32 2.23 2.30 10.7M
2023-12-14 2.35 2.35 2.27 2.28 4.6M
2023-12-13 2.31 2.40 2.29 2.31 7.5M
2023-12-12 2.29 2.34 2.25 2.31 7.1M
2023-12-11 2.33 2.36 2.29 2.29 6.3M
2023-12-08 2.35 2.45 2.32 2.33 6.3M
2023-12-07 2.40 2.41 2.28 2.35 13.6M
2023-12-06 2.42 2.45 2.35 2.40 8.8M
2023-12-05 2.45 2.46 2.33 2.40 16.9M
2023-12-04 2.50 2.51 2.42 2.45 11.3M
2023-12-01 2.53 2.55 2.50 2.50 9.2M
2023-11-30 2.56 2.56 2.53 2.53 6.1M
2023-11-29 2.55 2.57 2.53 2.53 6.4M
2023-11-28 2.55 2.56 2.52 2.53 6.0M
2023-11-27 2.55 2.57 2.53 2.55 10.1M
2023-11-24 2.58 2.58 2.54 2.55 7.4M
2023-11-23 2.59 2.59 2.53 2.56 10.6M
2023-11-22 2.58 2.60 2.57 2.58 9.1M
2023-11-21 2.62 2.64 2.56 2.58 16.1M
2023-11-20 2.72 2.74 2.56 2.62 24.9M
2023-11-17 2.65 2.70 2.63 2.69 7.8M
2023-11-16 2.70 2.71 2.66 2.66 8.5M
2023-11-15 2.65 2.70 2.53 2.68 11.3M
2023-11-14 2.69 2.74 2.61 2.65 13.3M
2023-11-13 2.70 2.76 2.67 2.69 28.1M
2023-11-10 2.65 2.68 2.65 2.66 10.2M
2023-11-09 2.68 2.68 2.64 2.65 8.4M
2023-11-08 2.62 2.67 2.61 2.67 14.0M
2023-11-07 2.63 2.63 2.58 2.61 5.0M
2023-11-06 2.56 2.66 2.56 2.61 21.3M
2023-11-03 2.58 2.61 2.54 2.55 5.7M
2023-11-02 2.60 2.60 2.57 2.58 5.9M
2023-11-01 2.58 2.60 2.56 2.60 3.6M
2023-10-31 2.56 2.59 2.53 2.58 7.4M
2023-10-30 2.59 2.60 2.55 2.55 6.4M
2023-10-27 2.56 2.59 2.53 2.55 8.9M
2023-10-26 2.68 2.68 2.56 2.57 9.8M
2023-10-25 2.64 2.69 2.55 2.64 25.7M
2023-10-24 2.65 2.65 2.61 2.63 7.5M
2023-10-23 2.70 2.70 2.63 2.64 13.5M
2023-10-20 2.65 2.66 2.61 2.63 6.4M
2023-10-19 2.68 2.68 2.62 2.65 9.2M
2023-10-18 2.64 2.69 2.61 2.68 25.0M
2023-10-17 2.63 2.69 2.61 2.64 24.8M
2023-10-16 2.55 2.67 2.54 2.62 57.0M
2023-10-13 2.52 2.54 2.52 2.53 8.1M
2023-10-12 2.53 2.55 2.52 2.52 8.7M
2023-10-11 2.57 2.57 2.54 2.54 9.6M
2023-10-10 2.55 2.59 2.55 2.56 8.7M
2023-10-09 2.58 2.59 2.55 2.55 10.2M
2023-10-06 2.59 2.60 2.55 2.57 9.6M
2023-10-05 2.61 2.65 2.59 2.59 11.0M
2023-10-04 2.65 2.65 2.59 2.61 15.4M
2023-10-03 2.65 2.70 2.62 2.64 13.7M
2023-10-02 2.69 2.78 2.63 2.65 48.7M
2023-09-29 2.62 2.88 2.61 2.63 215.8M
2023-09-28 2.63 2.67 2.62 2.62 4.6M
2023-09-27 2.62 2.69 2.59 2.63 9.1M
2023-09-26 2.63 2.64 2.60 2.62 4.5M
2023-09-25 2.67 2.72 2.60 2.62 10.7M
2023-09-22 2.70 2.72 2.60 2.67 5.5M
2023-09-21 2.66 2.78 2.60 2.65 17.8M
2023-09-20 2.67 2.72 2.53 2.66 10.5M
2023-09-19 2.72 2.72 2.63 2.67 6.1M
2023-09-18 2.73 2.77 2.67 2.70 10.7M
2023-09-15 2.70 2.73 2.63 2.72 9.8M
2023-09-14 2.70 2.70 2.55 2.67 18.2M
2023-09-13 2.73 2.73 2.67 2.70 7.1M
2023-09-12 2.70 2.74 2.70 2.71 5.8M
2023-09-11 2.73 2.77 2.67 2.70 10.8M
2023-09-08 2.74 2.74 2.70 2.73 8.2M
2023-09-07 2.76 2.78 2.71 2.72 13.1M
2023-09-06 2.79 2.79 2.72 2.75 21.7M
2023-09-05 2.84 2.84 2.77 2.79 21.0M
2023-09-04 2.82 2.85 2.82 2.83 10.5M
2023-09-01 2.83 2.84 2.82 2.82 7.8M
2023-08-31 2.87 2.87 2.82 2.83 12.3M
2023-08-30 2.84 2.87 2.84 2.85 6.5M
2023-08-29 2.89 2.90 2.86 2.86 7.1M
2023-08-28 2.90 2.91 2.87 2.88 8.0M
2023-08-25 2.85 2.90 2.84 2.89 16.1M
2023-08-24 2.87 2.88 2.83 2.85 7.0M
2023-08-23 2.92 2.92 2.83 2.87 14.9M
2023-08-22 2.93 2.94 2.85 2.88 16.2M
2023-08-21 3.00 3.00 2.92 2.93 41.2M
2023-08-18 2.86 2.95 2.81 2.93 19.0M
2023-08-17 2.84 2.88 2.80 2.84 11.7M
2023-08-16 2.88 2.91 2.79 2.83 13.3M
2023-08-15 2.86 2.95 2.77 2.88 13.5M
2023-08-14 2.90 2.93 2.85 2.87 19.0M
2023-08-11 2.89 2.94 2.89 2.90 12.3M
2023-08-10 2.93 2.94 2.88 2.89 11.2M
2023-08-09 2.92 2.93 2.88 2.90 10.0M
2023-08-08 2.91 2.93 2.82 2.89 17.4M
2023-08-07 2.99 2.99 2.89 2.91 33.6M
2023-08-04 2.95 2.98 2.76 2.85 35.3M
2023-08-03 2.95 2.98 2.91 2.96 23.4M
2023-08-02 2.92 2.97 2.87 2.94 36.9M
2023-08-01 2.92 2.92 2.87 2.88 12.0M
2023-07-31 2.91 2.92 2.88 2.90 18.6M
2023-07-28 2.91 2.91 2.84 2.87 13.1M
2023-07-27 2.89 2.93 2.86 2.91 12.6M
2023-07-26 2.92 2.98 2.83 2.88 36.2M
2023-07-25 2.77 2.90 2.76 2.90 62.3M
2023-07-24 2.72 2.77 2.72 2.76 15.8M
2023-07-21 2.72 2.74 2.71 2.72 8.1M
2023-07-20 2.73 2.75 2.72 2.72 14.7M
2023-07-19 2.72 2.75 2.70 2.73 15.4M
2023-07-18 2.71 2.76 2.68 2.74 28.1M
2023-07-17 2.74 2.75 2.67 2.71 19.1M
2023-07-14 2.78 2.79 2.72 2.74 23.7M
2023-07-13 2.80 2.82 2.71 2.77 14.8M
2023-07-12 2.80 2.84 2.80 2.81 15.3M
2023-07-11 2.80 2.87 2.80 2.80 25.0M
2023-07-10 2.80 3.00 2.60 2.80 47.1M
2023-07-07 2.70 2.87 2.69 2.81 123.2M
2023-07-06 2.89 2.90 2.68 2.70 105.4M
2023-07-05 3.02 3.03 2.89 2.89 104.8M
2023-07-04 3.44 3.52 2.89 3.02 532.7M
2023-07-03 3.15 3.32 3.15 3.32 1,033.5M