АФК Система

AFKS

12.234 ₽ -2.35% ↓

История котировок AFKS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-04-17	12.502	12.242	12.53	12.187	-2.28%	30955	87,985,400	1,081,868,986
2026-04-16	12.346	12.528	12.777	12.298	+1.47%	52533	172,206,900	2,171,868,821
2026-04-15	11.997	12.346	12.38	11.916	+2.89%	21634	59,888,300	729,152,441
2026-04-14	12.057	11.999	12.15	11.906	-0.42%	18427	41,039,000	493,364,929
2026-04-13	12.301	12.05	12.347	11.93	-2.03%	27414	65,229,000	787,493,512
2026-04-10	12.237	12.3	12.35	12.101	+0.82%	18312	42,354,200	517,934,480
2026-04-09	12.516	12.2	12.603	12.174	-2.31%	20515	42,785,300	527,746,328
2026-04-08	12.431	12.489	12.69	12.326	+1.91%	20397	62,358,600	782,006,444
2026-04-07	12.49	12.255	12.549	12.223	-1.87%	13348	31,499,300	391,261,606
2026-04-06	12.345	12.489	12.509	12.106	+1.22%	18884	40,357,600	496,493,821
2026-04-03	12.428	12.339	12.561	12.295	-0.30%	21131	49,413,000	614,504,636
2026-04-02	12.25	12.376	12.41	12.154	+1.06%	18468	43,736,600	537,497,265
2026-04-01	12.098	12.246	12.323	12.07	+1.12%	19976	42,740,700	521,112,503
2026-03-31	12.219	12.11	12.29	12.027	-0.90%	17780	34,532,500	418,842,300
2026-03-30	12.375	12.22	12.48	12.173	-1.39%	19940	43,813,100	540,126,991
2026-03-27	12.48	12.392	12.512	12.194	-0.62%	24338	59,146,000	729,248,287
2026-03-26	12.75	12.469	12.88	12.403	-2.00%	22958	75,645,100	959,744,172
2026-03-25	12.727	12.724	12.75	12.562	+0.28%	14437	44,877,000	568,353,391
2026-03-24	12.735	12.689	12.785	12.649	-0.36%	12792	34,447,200	437,729,297
2026-03-23	13.1	12.735	13.134	12.601	-2.60%	33619	96,823,900	1,235,403,112
2026-03-20	13.314	13.075	13.54	13.012	-1.62%	29942	98,873,700	1,312,212,301
2026-03-19	13.38	13.29	13.408	13.155	-0.75%	30205	67,013,800	890,485,229
2026-03-18	13.533	13.391	13.571	13.311	-0.95%	30240	57,246,300	768,865,460
2026-03-17	13.605	13.52	13.66	13.352	-0.43%	27500	62,175,900	838,557,337
2026-03-16	13.33	13.578	13.669	13.323	+1.85%	30459	89,559,600	1,212,988,380
2026-03-13	13.335	13.332	13.499	13.32	-0.01%	17433	38,712,000	518,658,333
2026-03-12	13.4	13.333	13.528	13.271	-0.60%	23909	52,491,400	702,184,757
2026-03-11	13.564	13.413	13.715	13.314	-0.57%	21246	42,627,100	574,689,269
2026-03-10	13.788	13.49	13.869	13.45	-1.55%	24397	58,257,200	795,694,563
2026-03-09	13.25	13.703	13.795	13.24	+3.39%	28279	62,814,100	850,617,559
2026-03-06	13.412	13.254	13.412	13.218	-0.94%	13209	30,626,300	406,847,179
2026-03-05	13.401	13.38	13.465	13.267	-0.01%	11903	31,296,100	417,922,056
2026-03-04	13.433	13.382	13.515	13.364	-0.18%	12354	27,782,500	372,848,285
2026-03-03	13.566	13.406	13.638	13.35	-1.69%	21332	48,980,400	658,861,978
2026-03-02	13.92	13.636	13.921	13.51	-1.41%	33695	86,135,100	1,175,777,095
2026-02-27	13.99	13.831	14.019	13.766	-0.99%	18458	51,767,300	717,331,932
2026-02-26	13.99	13.97	14.087	13.925	-0.06%	11991	30,362,400	424,892,398
2026-02-25	13.98	13.978	14.018	13.906	+0.12%	13018	30,342,500	423,643,173
2026-02-24	14.18	13.961	14.25	13.87	-1.45%	26849	63,295,200	890,146,474
2026-02-20	14.111	14.166	14.245	14.009	+0.30%	23919	78,848,200	1,115,638,711
2026-02-19	14.064	14.123	14.18	14	+0.56%	20586	65,530,700	922,831,686
2026-02-18	13.998	14.044	14.081	13.83	+0.45%	21723	73,661,400	1,027,720,845
2026-02-17	13.82	13.981	14.176	13.744	+1.16%	50310	197,854,300	2,766,486,624
2026-02-16	13.822	13.82	13.948	13.69	+0.14%	35261	112,354,100	1,550,893,022
2026-02-13	13.21	13.8	13.8	13.1	+4.51%	50536	224,224,500	3,036,948,251
2026-02-12	13.26	13.204	13.362	13.179	-0.15%	17157	37,570,500	498,682,977
2026-02-11	13.069	13.224	13.312	12.964	+1.37%	20999	55,767,800	733,583,834
2026-02-10	13.122	13.045	13.29	12.941	-0.80%	14245	34,264,100	448,435,249
2026-02-09	13.28	13.15	13.295	13.033	-0.90%	20332	48,183,400	632,754,539
2026-02-06	13.298	13.27	13.422	13.12	+0.02%	19726	58,022,800	770,429,648
2026-02-05	13.603	13.268	13.603	13.188	-2.46%	22725	63,523,400	847,453,172
2026-02-04	13.77	13.603	13.925	13.511	-0.87%	20145	64,297,000	881,990,396
2026-02-03	13.696	13.722	13.88	13.64	+0.34%	16943	49,013,800	674,011,605
2026-02-02	13.389	13.675	13.719	13.388	+1.95%	22253	61,938,900	840,184,793
2026-01-30	13.457	13.413	13.617	13.304	-0.32%	21073	68,967,800	926,899,867
2026-01-29	13.45	13.456	13.84	13.01	+0.18%	41179	129,981,900	1,757,931,037
2026-01-28	13.279	13.432	13.49	13.215	+1.42%	21796	52,585,600	702,683,166
2026-01-27	13.071	13.244	13.25	12.993	+1.34%	19452	52,023,400	684,065,628
2026-01-26	13.361	13.069	13.412	13.034	-2.18%	23539	62,379,900	822,217,489
2026-01-23	13.301	13.36	13.4	13.209	+0.16%	13990	35,021,800	465,891,422
2026-01-22	13.5	13.338	13.55	13.277	-1.10%	17320	54,892,700	736,650,633
2026-01-21	13.39	13.486	13.5	13.212	+0.87%	23089	70,867,900	948,109,601
2026-01-20	13.214	13.37	13.397	13.128	+1.32%	20519	50,799,700	673,263,288
2026-01-19	13.132	13.196	13.348	13.048	+0.51%	25341	70,110,900	925,932,600
2026-01-16	13.01	13.129	13.174	12.954	+0.84%	20911	59,227,300	775,608,226
2026-01-15	12.799	13.02	13.057	12.779	+1.42%	15767	40,429,800	522,693,045
2026-01-14	12.8	12.838	12.99	12.631	+0.16%	22110	70,812,300	906,296,057
2026-01-13	13.054	12.817	13.13	12.77	-1.54%	17178	39,875,400	513,815,188
2026-01-12	12.94	13.018	13.15	12.891	+0.58%	21671	36,987,300	481,422,566
2026-01-09	12.766	12.943	13.1	12.703	+1.42%	12767	31,782,000	411,253,856
2026-01-08	12.888	12.762	12.888	12.69	-1.57%	12639	25,007,800	319,683,764
2026-01-06	13.033	12.965	13.097	12.901	-0.28%	15862	21,501,800	279,107,848
2026-01-05	13.202	13.002	13.219	12.95	0.00%	13975	29,731,500	387,556,683

Архив котировок акции AFKS по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014