Stock listing
RUS:GEMA Imcb PJSC Акции
Follow Imcb PJSC into a list and get an email when it puts out news.
Share price · RUS:GEMA
88.60 RUB -0.60 (-0.7%)
Close on Oct 30, 2026
- Day range
- 87.90 – 89.50 RUBOct 30, 2026
- Volume
- 15,020 sharesOct 30, 2026
- Market cap
- 132.3M RUBAt the close on Oct 30, 2026 · price × 1.49M shares outstanding
- 52-week range
- 87.20 – 128.80 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.81M RUBMedian day 14,380 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:GEMA · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 88.60 | -0.60 | -0.7% | 89.30 | 89.50 | 87.90 | 15,020 | |
| 89.20 | +0.90 | +1.0% | 90.10 | 90.10 | 88.80 | 6,590 | |
| 88.30 | -0.80 | -0.9% | 88.40 | 90.10 | 87.20 | 15,280 | |
| 89.10 | -1.00 | -1.1% | 89.50 | 90.10 | 87.60 | 48,610 | |
| 90.10 | +0.10 | +0.1% | 90.20 | 90.20 | 88.90 | 14,190 | |
| 90.00 | -0.90 | -1.0% | 91.00 | 91.80 | 89.50 | 27,420 | |
| 90.90 | -2.70 | -2.9% | 94.00 | 94.00 | 89.90 | 47,470 | |
| 93.60 | -0.30 | -0.3% | 94.50 | 94.60 | 93.00 | 4,720 | |
| 93.90 | +0.90 | +1.0% | 93.70 | 94.60 | 92.70 | 10,700 | |
| 93.00 | -3.00 | -3.1% | 96.50 | 98.60 | 91.60 | 57,720 | |
| 96.00 | +0.70 | +0.7% | 95.50 | 98.00 | 94.40 | 24,550 | |
| 95.30 | +0.60 | +0.6% | 95.60 | 96.00 | 94.70 | 4,450 | |
| 94.70 | +0.10 | +0.1% | 95.10 | 96.00 | 94.60 | 4,760 | |
| 94.60 | -1.10 | -1.1% | 95.10 | 96.50 | 92.40 | 36,860 | |
| 95.70 | +0.10 | +0.1% | 96.10 | 96.60 | 93.60 | 20,020 | |
| 95.60 | -0.40 | -0.4% | 95.80 | 96.30 | 94.80 | 3,780 | |
| 96.00 | +1.30 | +1.4% | 96.00 | 96.50 | 95.50 | 7,570 | |
| 94.70 | -1.30 | -1.4% | 96.30 | 97.20 | 93.80 | 37,000 | |
| 96.00 | -0.50 | -0.5% | 96.90 | 97.60 | 95.80 | 13,570 | |
| 96.50 | -1.90 | -1.9% | 98.90 | 99.50 | 94.90 | 38,030 | |
| 98.40 | +0.30 | +0.3% | 98.30 | 99.70 | 97.90 | 11,680 | |
| 98.10 | +0.70 | +0.7% | 97.40 | 98.40 | 97.10 | 3,630 | |
| 97.40 | -0.60 | -0.6% | 98.40 | 98.40 | 97.10 | 2,790 | |
| 98.00 | -1.40 | -1.4% | 99.50 | 99.50 | 97.40 | 12,460 | |
| 99.40 | -1.70 | -1.7% | 100.00 | 101.20 | 98.30 | 15,560 | |
| 101.10 | +0.40 | +0.4% | 101.00 | 101.20 | 100.10 | 10,660 | |
| 100.70 | -0.20 | -0.2% | 101.00 | 101.20 | 100.40 | 5,410 | |
| 100.90 | -0.10 | -0.1% | 101.00 | 101.60 | 100.30 | 8,170 | |
| 101.00 | +1.70 | +1.7% | 100.30 | 101.60 | 100.30 | 6,410 | |
| 99.30 | -0.40 | -0.4% | 99.80 | 101.50 | 99.10 | 38,050 | |
| 99.70 | +0.80 | +0.8% | 99.30 | 100.00 | 99.10 | 6,920 | |
| 98.90 | -1.80 | -1.8% | 100.60 | 101.20 | 97.70 | 21,640 | |
| 100.70 | -0.60 | -0.6% | 101.20 | 101.60 | 100.60 | 2,650 | |
| 101.30 | +0.10 | +0.1% | 101.20 | 101.40 | 100.80 | 3,460 | |
| 101.20 | -0.80 | -0.8% | 102.30 | 102.40 | 101.10 | 4,100 | |
| 102.00 | +0.10 | +0.1% | 102.00 | 102.50 | 101.40 | 3,360 | |
| 101.90 | -0.10 | -0.1% | 102.40 | 102.70 | 101.50 | 2,410 | |
| 102.00 | -0.80 | -0.8% | 102.90 | 102.90 | 101.00 | 2,960 | |
| 102.80 | -0.40 | -0.4% | 103.70 | 104.70 | 101.10 | 18,300 | |
| 103.20 | +2.10 | +2.1% | 102.10 | 105.00 | 100.80 | 23,950 | |
| 101.10 | 0.00 | 0.0% | 102.10 | 102.80 | 98.50 | 17,060 | |
| 101.10 | +0.20 | +0.2% | 100.80 | 102.20 | 100.60 | 3,740 | |
| 100.90 | -0.70 | -0.7% | 101.80 | 101.80 | 98.40 | 35,630 | |
| 101.60 | +0.10 | +0.1% | 101.70 | 101.80 | 100.80 | 3,410 | |
| 101.50 | +1.40 | +1.4% | 100.10 | 101.80 | 99.90 | 13,620 | |
| 100.10 | +1.40 | +1.4% | 98.50 | 101.40 | 98.50 | 6,360 | |
| 98.70 | +2.50 | +2.6% | 97.60 | 98.70 | 97.50 | 6,370 | |
| 96.20 | -2.60 | -2.6% | 99.00 | 99.70 | 95.50 | 56,730 | |
| 98.80 | -1.00 | -1.0% | 99.90 | 100.20 | 96.10 | 21,940 | |
| 99.80 | -1.10 | -1.1% | 101.00 | 101.60 | 98.90 | 24,110 | |
| 100.90 | +1.00 | +1.0% | 100.00 | 101.00 | 99.20 | 18,310 | |
| 99.90 | -0.50 | -0.5% | 100.90 | 101.10 | 97.00 | 18,140 | |
| 100.40 | 0.00 | 0.0% | 100.60 | 101.50 | 100.00 | 4,700 | |
| 100.40 | +0.50 | +0.5% | 101.30 | 101.80 | 100.10 | 14,380 | |
| 99.90 | -0.30 | -0.3% | 100.90 | 101.90 | 99.60 | 25,140 | |
| 100.20 | -0.60 | -0.6% | 99.90 | 102.60 | 99.50 | 27,590 | |
| 100.80 | -1.20 | -1.2% | 102.90 | 102.90 | 99.60 | 41,930 | |
| 102.00 | -1.00 | -1.0% | 103.60 | 105.50 | 99.30 | 45,140 | |
| 103.00 | +0.10 | +0.1% | 103.50 | 103.50 | 101.90 | 12,310 | |
| 102.90 | -0.20 | -0.2% | 103.10 | 104.80 | 101.70 | 37,380 | |
| 103.10 | +0.60 | +0.6% | 102.80 | 103.40 | 102.40 | 5,920 | |
| 102.50 | -0.80 | -0.8% | 103.00 | 104.00 | 101.60 | 26,420 | |
| 103.30 | -3.30 | -3.1% | 105.20 | 105.20 | 102.10 | 31,020 | |
| 106.60 | -0.20 | -0.2% | 106.50 | 107.40 | 103.80 | 41,180 | |
| 106.80 | +0.30 | +0.3% | 107.50 | 107.60 | 104.90 | 18,890 | |
| 106.50 | +1.40 | +1.3% | 104.80 | 107.50 | 103.50 | 14,000 | |
| 105.10 | -0.40 | -0.4% | 104.60 | 107.20 | 103.20 | 20,510 |
- Ticker
- RUS:GEMA
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
Log in to ask 6ix AI your own questions about Imcb PJSC.