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)
2014-12-30	10.75	11.4	11.84	10.75	-0.26%	6583	11,954,300	133,499,791
2014-12-29	11.8	11.43	11.9	11.1	-3.14%	8841	16,337,900	186,263,132
2014-12-26	12.2	11.8	12.28	11.3	-2.24%	4969	10,623,100	125,628,237
2014-12-25	12.88	12.07	12.88	11.54	+0.58%	10242	24,327,600	291,931,709
2014-12-24	10.5	12	13.73	9.98	+11.11%	23839	61,141,100	735,568,315
2014-12-23	12.29	10.8	12.4	10.13	-12.12%	16183	34,763,100	380,639,982
2014-12-22	14.75	12.29	15.88	11.71	-11.07%	18117	41,204,300	541,445,093
2014-12-19	14.7	13.82	18.54	13.1	+1.39%	43053	130,525,900	1,996,260,280
2014-12-18	7.3	13.63	16.18	7.3	+106.20%	59111	215,247,000	2,664,904,681
2014-12-17	5.98	6.61	6.9	5.72	+9.98%	13267	23,976,100	156,604,350
2014-12-16	6.68	6.01	6.82	5.02	-9.62%	18594	46,708,700	267,459,773
2014-12-15	6.34	6.65	7.09	6.34	+5.22%	22030	50,260,900	337,508,152
2014-12-12	6.6	6.32	6.67	6.12	-3.95%	12776	23,258,800	148,665,536
2014-12-11	7.04	6.58	7.5	6.21	-5.73%	16475	41,821,100	285,312,909
2014-12-10	6.91	6.98	7.34	6.67	+2.65%	13431	27,377,600	192,799,790
2014-12-09	7.8	6.8	7.85	6.61	-11.69%	20925	51,504,800	354,912,204
2014-12-08	9.05	7.7	9.29	6.9	-14.35%	18259	34,339,600	272,228,618
2014-12-05	10.08	8.99	10.18	8.74	-10.99%	16017	26,498,000	247,375,426
2014-12-04	11.7	10.1	11.7	9.61	-13.38%	17789	31,464,400	328,794,308
2014-12-03	12.4	11.66	12.43	11.02	-6.12%	13333	21,234,700	249,978,375
2014-12-02	12.83	12.42	12.87	12.24	-2.82%	7203	11,245,700	140,087,607
2014-12-01	12.8	12.78	12.91	12.6	-0.62%	8065	15,429,800	196,299,536
2014-11-28	13.07	12.86	13.19	12.57	-1.68%	5975	10,182,100	131,324,145
2014-11-27	13.4	13.08	13.4	13	-1.65%	3564	7,338,700	96,137,786
2014-11-26	13.33	13.3	13.5	12.98	-0.37%	3859	5,884,100	77,611,498
2014-11-25	13	13.35	13.35	12.86	+3.01%	4062	7,983,200	105,372,493
2014-11-24	13.05	12.96	13.09	12.85	-1.07%	2301	3,859,900	49,980,160
2014-11-21	13.21	13.1	13.33	12.95	-0.38%	3625	5,560,900	72,708,787
2014-11-20	12.82	13.15	13.2	12.65	+1.78%	2780	4,523,900	58,385,956
2014-11-19	13.1	12.92	13.13	12.47	-2.12%	4739	10,271,400	131,115,711
2014-11-18	12.9	13.2	13.2	12.6	+2.33%	5668	8,638,100	111,518,997
2014-11-17	13	12.9	13.16	12.57	-2.64%	4614	8,223,700	105,358,852
2014-11-14	13.51	13.25	13.94	13	-2.36%	8800	17,863,000	239,219,322
2014-11-13	14.1	13.57	14.9	13.46	-0.95%	13023	31,673,400	444,017,498
2014-11-12	13.24	13.7	13.92	13.06	+3.63%	6681	11,747,700	158,179,524
2014-11-11	14.16	13.22	14.32	13.17	-6.90%	7387	13,111,200	179,357,535
2014-11-10	13.67	14.2	14.58	13.67	+2.16%	5335	6,985,200	99,888,582
2014-11-07	14.46	13.9	15	11.69	-4.47%	10098	14,321,100	203,310,837
2014-11-06	15.33	14.55	15.66	14.41	-3.51%	5864	12,453,000	186,517,747
2014-11-05	15.02	15.08	15.26	14.81	-1.31%	4379	5,946,300	89,715,756
2014-11-03	15.85	15.28	15.9	15.06	-4.20%	3172	4,636,700	71,645,289
2014-10-31	15.95	15.95	16.75	15.62	+2.57%	13511	25,622,900	411,997,304
2014-10-30	14	15.55	16.25	13.74	+11.87%	26749	62,776,400	962,563,093
2014-10-29	13.9	13.9	13.94	13.35	+0.72%	5767	9,067,300	123,592,695
2014-10-28	13.26	13.8	13.93	13.18	+4.55%	8707	12,078,700	165,665,147
2014-10-27	12.6	13.2	13.46	12.6	+5.60%	6485	10,905,900	142,811,503
2014-10-24	12.95	12.5	13.11	12.41	-3.92%	5663	8,015,500	101,523,800
2014-10-23	13.7	13.01	13.7	12.53	-5.72%	11362	15,779,100	206,442,926
2014-10-22	13.9	13.8	14.14	13.5	-0.65%	6251	8,329,500	114,177,762
2014-10-21	14.19	13.89	14.3	13.8	-2.05%	7328	10,259,200	142,937,196
2014-10-20	14.54	14.18	14.72	13.79	-1.87%	9676	16,516,000	231,974,500
2014-10-17	13.51	14.45	14.45	13.41	+8.65%	14236	27,546,700	389,385,447
2014-10-16	14.11	13.3	14.14	13.1	-3.97%	9288	13,589,000	184,255,543
2014-10-15	15.09	13.85	15.26	13.74	-7.67%	7072	12,481,000	178,068,906
2014-10-14	13.52	15	15.17	13.35	+9.89%	8535	12,556,300	180,818,298
2014-10-13	13.46	13.65	13.92	12.62	+2.63%	7264	10,281,000	138,646,997
2014-10-10	14.01	13.3	14.3	13.02	-8.90%	15848	32,184,700	437,688,464
2014-10-09	15.4	14.6	15.8	13.72	-4.58%	16121	30,298,500	451,356,123
2014-10-08	15.99	15.3	15.99	15	-4.97%	6186	11,084,600	170,827,159
2014-10-07	16.2	16.1	16.73	15.72	+0.31%	12554	23,323,300	377,023,827
2014-10-06	15.3	16.05	16.45	15.25	+5.59%	14385	27,617,500	442,829,798
2014-10-03	14.25	15.2	15.29	13.95	+7.80%	9120	18,251,500	266,223,747
2014-10-02	13.5	14.1	14.36	13.34	+3.22%	12219	31,578,300	439,825,831
2014-10-01	13.11	13.66	14.47	12.85	+4.04%	21304	49,508,700	677,922,809
2014-09-30	13.115	13.13	13.769	12.231	+3.55%	24356	45,349,800	586,563,317
2014-09-29	16.55	12.68	17.3	11.768	-25.41%	42693	79,680,200	1,083,420,924
2014-09-26	19.5	17	20	16.221	-20.93%	19331	38,859,300	686,155,795
2014-09-25	23.2	21.5	23.98	20.75	-6.93%	19243	34,461,900	760,066,446
2014-09-24	23	23.1	24.05	22.31	+0.43%	15966	36,414,700	843,754,692
2014-09-23	22.336	23	23.25	22	+3.79%	10123	23,478,500	535,081,114
2014-09-22	22.51	22.161	23	22	-3.44%	8197	10,350,900	232,958,896
2014-09-19	22	22.95	26.2	20.29	+5.03%	36624	82,347,200	1,870,117,470
2014-09-18	23	21.85	23.975	21.701	-5.02%	17820	38,128,000	860,831,788
2014-09-17	32	23.005	32	22.611	-36.92%	57018	114,611,200	2,792,204,080
2014-09-16	35.88	36.47	36.6	35.601	+1.87%	6320	8,508,700	308,788,226
2014-09-15	35	35.8	35.814	34.611	+2.29%	8206	11,816,200	414,287,095
2014-09-12	35.185	35	35.45	34.795	+0.14%	4403	4,008,500	141,100,455
2014-09-11	34.571	34.95	35.388	34.571	-0.14%	4601	4,589,400	160,488,276
2014-09-10	35.27	35	35.406	34.43	-0.11%	4380	8,950,100	312,632,281
2014-09-09	35.3	35.04	35.757	35.04	-0.74%	4614	8,524,200	301,770,560
2014-09-08	34.734	35.3	35.401	34.688	+1.63%	3436	4,360,200	152,812,629
2014-09-05	35	34.734	35.551	34.376	-0.76%	7444	7,616,800	265,976,904
2014-09-04	36.078	35	36.199	34.83	-2.78%	8571	11,876,300	419,944,216
2014-09-03	37.55	36	37.975	35.685	-4.00%	12454	16,618,500	609,725,933
2014-09-02	36.75	37.5	37.5	36.061	+2.18%	1951	2,590,500	94,585,501
2014-09-01	37.883	36.7	37.998	36.23	-2.70%	8858	8,788,000	326,015,785
2014-08-29	38.699	37.719	39.05	37.012	-3.04%	6073	6,184,700	233,881,538
2014-08-28	40.03	38.9	40.1	38	-2.51%	6480	8,829,200	342,713,105
2014-08-27	41.5	39.9	42.339	39.575	-3.86%	4141	4,935,300	200,082,546
2014-08-26	42.919	41.5	43.225	41.111	-3.11%	3589	2,949,300	123,379,923
2014-08-25	40.819	42.83	42.889	40.819	+3.05%	1739	964,900	40,638,785
2014-08-22	42.736	41.561	43.457	40.83	-3.12%	4083	3,482,900	145,241,608
2014-08-21	42.98	42.901	43.79	42.851	+0.00%	3085	3,408,200	148,030,071
2014-08-20	44.015	42.9	44.089	42.73	-2.32%	2272	2,062,200	89,527,311
2014-08-19	43.996	43.92	44.63	43.76	+0.23%	4093	3,525,700	155,433,937
2014-08-18	43.551	43.82	44.449	43.155	+1.20%	3174	3,910,400	171,993,511
2014-08-15	42.601	43.3	43.53	41.83	+1.86%	3992	3,709,100	158,260,590
2014-08-14	42.579	42.51	42.647	40.931	+1.46%	7388	6,718,900	284,220,513
2014-08-13	41.5	41.9	42.293	40.801	+0.96%	6603	6,460,400	269,383,809
2014-08-12	40.895	41.5	41.999	40.23	+1.47%	8056	5,297,000	218,707,624
2014-08-11	39.83	40.9	41.23	39.498	+3.24%	4473	4,004,500	162,701,666
2014-08-08	38.485	39.615	39.696	37.227	+2.60%	4352	3,734,100	144,951,985
2014-08-07	37.148	38.611	38.753	36	+3.40%	5682	7,073,100	262,668,262
2014-08-06	37.899	37.342	38.486	37.008	-1.99%	6002	5,914,700	221,823,320
2014-08-05	38.464	38.1	38.464	37.001	+0.26%	3746	3,832,000	144,427,652
2014-08-04	38.343	38	39.001	37.06	-1.04%	4201	5,073,200	190,808,798
2014-08-01	38.975	38.4	39.429	37.708	-2.54%	5032	6,678,500	255,949,142
2014-07-31	37.955	39.4	39.429	37.745	+2.38%	6082	7,477,600	290,736,276
2014-07-30	36.43	38.484	38.496	36.43	+3.45%	3655	6,362,500	242,010,893
2014-07-29	35.827	37.2	37.297	35.827	+1.92%	4142	7,023,800	258,598,714
2014-07-28	36.713	36.5	36.989	35.993	-2.28%	4420	10,681,300	388,704,231
2014-07-25	37.5	37.35	37.5	36.03	+0.13%	5999	16,142,300	590,854,560
2014-07-24	39.392	37.3	39.462	36.979	-5.33%	7306	15,204,100	574,211,672
2014-07-23	39.603	39.4	40.737	39.091	-0.51%	5139	10,064,400	402,699,409
2014-07-22	39.503	39.6	39.8	38.63	+2.59%	5226	15,877,200	618,906,413
2014-07-21	39.62	38.6	39.65	38.45	-3.11%	3366	6,906,100	269,152,132
2014-07-18	39.5	39.841	40.65	38.95	-2.47%	5020	13,384,400	528,277,785
2014-07-17	42.55	40.851	42.55	40	-4.11%	6372	10,939,300	450,227,365
2014-07-16	43.996	42.6	44	42.255	-6.99%	6205	15,876,800	678,530,618
2014-07-15	46.926	45.8	47.4	45.201	-2.55%	6762	22,954,500	1,056,629,891
2014-07-14	47.1	46.998	47.474	46.666	-0.22%	2405	3,577,000	168,576,570
2014-07-11	46.399	47.1	47.1	46	+1.42%	2049	2,969,200	138,376,379
2014-07-10	47.309	46.44	47.935	45.003	-2.23%	4818	7,049,700	325,912,232
2014-07-09	47.769	47.5	47.948	46.311	-0.61%	3090	5,683,400	266,102,093
2014-07-08	48.296	47.79	48.729	47.55	-0.44%	6221	10,126,900	489,481,770
2014-07-07	46.697	48	48.196	46.301	+3.00%	4328	8,342,600	398,112,279
2014-07-04	46.395	46.6	46.897	46.16	+0.43%	2408	2,954,300	137,123,751
2014-07-03	45.611	46.4	46.448	45.611	+1.09%	2257	3,985,100	183,896,043
2014-07-02	45.674	45.9	45.9	45.121	+1.68%	5039	5,860,100	266,421,884
2014-07-01	45.517	45.143	45.517	44.541	-1.00%	2078	2,769,400	124,835,097
2014-06-30	46.199	45.6	46.338	45.518	-1.30%	2337	6,177,400	282,774,752
2014-06-27	45.2	46.2	46.2	44.623	+2.21%	2869	4,036,800	184,268,521
2014-06-26	45.497	45.2	45.497	44.137	+0.22%	2734	2,746,400	123,431,091
2014-06-25	46.308	45.1	47.332	44.849	-2.91%	5344	6,537,800	295,804,785
2014-06-24	45.582	46.45	46.45	45.261	+2.09%	3525	8,348,800	384,382,422
2014-06-23	46.091	45.5	46.982	45.03	-1.09%	4333	5,511,100	250,177,137
2014-06-20	46.743	46	46.763	45.26	-1.29%	3742	4,541,800	209,382,805
2014-06-19	46.683	46.599	47.049	46.113	0.00%	2214	2,484,400	115,783,345
2014-06-18	45.823	46.6	46.677	45.823	+1.08%	5313	6,390,200	297,176,053
2014-06-17	46.3	46.1	46.467	45.7	+0.22%	3274	5,544,500	254,605,769
2014-06-16	45.913	45.999	46.37	44.514	+1.54%	12334	17,932,600	822,593,112
2014-06-11	45.007	45.3	45.749	44.7	-0.44%	5536	4,757,700	215,501,201
2014-06-10	44.44	45.499	45.596	44.117	+2.36%	3704	11,586,400	522,319,645
2014-06-09	44.364	44.448	45.001	43.751	0.00%	1983	4,380,200	194,674,728

Архив котировок акции AFKS по годам

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