АФК Система

AFKS

  12.234 ₽  -2.35% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. АФК Система
  5. История котировок
  6. 2015

История котировок AFKS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-3017.7617.6517.7617.435-0.28%29785,184,90091,429,833
2015-12-2917.417.717.7317.305+2.11%23863,296,60057,699,351
2015-12-2817.5917.33517.5917.275-1.45%13961,923,20033,419,473
2015-12-2517.617.5917.64517.45-0.09%11501,712,80030,034,310
2015-12-2417.7117.60517.7217.52-0.54%16872,486,20043,782,833
2015-12-2317.7617.717.92517.64+0.11%38664,067,90072,312,016
2015-12-2217.617.681817.52+0.45%77108,573,200152,426,082
2015-12-2117.2217.617.6817.18+3.23%78365,699,40099,959,338
2015-12-1818.217.0518.25517.05-6.83%553610,646,800185,867,162
2015-12-1717.9318.318.317.84+1.95%624813,696,900247,082,521
2015-12-1617.417.9517.9517.29+3.19%37546,064,400106,917,290
2015-12-1517.117.39517.4317+2.20%45504,556,80078,948,689
2015-12-1417.0517.0217.2516.825-0.61%35328,019,200136,607,509
2015-12-1116.9217.12517.12516.75+0.97%58635,876,80099,531,534
2015-12-1017.4316.9617.4316.96-1.65%42154,981,70085,159,881
2015-12-0917.3117.24517.6317.07-1.00%583510,919,400189,050,195
2015-12-0817.2117.4217.4217.02+0.37%39004,391,20075,734,308
2015-12-0717.8417.35517.8517.205-2.06%39336,631,800115,635,954
2015-12-0418.3517.7218.4517.45-3.43%80478,671,200154,829,812
2015-12-0317.818.3518.4717.73+3.18%51868,136,500146,939,562
2015-12-0217.7717.78517.9917.7+0.20%29484,199,90074,951,353
2015-12-0117.7517.7517.7817.55+0.54%24334,596,50081,355,099
2015-11-3017.5717.65517.7117.465+0.14%29184,385,50077,195,354
2015-11-2717.7317.6317.86517.41-0.82%38035,982,100105,562,454
2015-11-2617.8917.77517.9517.605+0.28%32545,044,60089,673,905
2015-11-2517.8117.72517.9417.45+0.45%38587,247,400128,670,879
2015-11-2417.7517.64517.9917.305-0.45%637212,170,100214,170,653
2015-11-2317.4417.72517.817.32+2.25%58158,177,500143,899,605
2015-11-2017.2817.33517.6517.05+0.76%54129,307,000161,409,365
2015-11-1917.3517.20517.69517.155-0.58%673813,361,800232,723,018
2015-11-1817.05517.30517.47517.055+1.79%40018,075,100139,878,332
2015-11-1716.91717.44516.71+1.19%841115,612,700267,055,869
2015-11-1616.1516.816.8915.975+4.35%67658,001,700132,581,527
2015-11-1316.4616.116.5516.005-2.37%75728,948,300145,186,144
2015-11-1216.77516.4916.816.44-1.29%64968,851,100146,879,990
2015-11-1117.01516.70517.116.54-1.97%653810,117,600169,946,348
2015-11-1017.56517.0417.59516.9-2.68%64049,604,200165,116,862
2015-11-0917.817.5117.817.49-1.16%25895,175,20091,385,897
2015-11-0617.7517.71517.87517.635+0.43%30505,515,60097,952,712
2015-11-0517.7217.6418.03517.64-0.34%525116,177,600289,151,108
2015-11-0317.7417.71817.68-0.65%36526,346,300113,363,843
2015-11-0217.7617.81518.29517.73+0.88%1254414,322,200257,381,097
2015-10-3017.5717.6617.7717.54+0.23%23964,510,10079,479,058
2015-10-2917.8317.6217.8417.6-1.18%26263,628,90064,221,825
2015-10-2817.9117.8318.1517.71-0.83%85187,144,900127,680,969
2015-10-2717.7817.9817.9817.64+0.73%79326,045,700107,536,585
2015-10-2617.6517.8517.9817.57+0.68%63895,720,100101,728,884
2015-10-2317.7217.7317.9517.61+0.28%67596,455,700114,690,410
2015-10-2217.9717.6817.9717.65-1.34%49264,472,00079,361,524
2015-10-2117.7617.921817.7+0.11%67827,142,900127,496,781
2015-10-2018.0517.918.117.8-0.83%991811,249,300201,669,309
2015-10-1918.5418.0518.6917.95-2.27%70879,307,200168,980,655
2015-10-1618.5918.4718.9818.36-0.11%384810,497,800195,475,636
2015-10-1518.6318.4918.9218.35-0.59%30454,700,80087,815,450
2015-10-1419.0318.619.0318.58-1.33%43264,267,80080,016,683
2015-10-1318.718.8519.1218.57+0.75%36469,089,800171,623,810
2015-10-1218.518.7118.8418.33+0.86%39677,828,800145,715,910
2015-10-0918.0918.5518.6417.93+3.23%406610,562,000193,936,899
2015-10-0818.0917.9718.117.62-0.28%41248,134,300145,158,707
2015-10-0717.7918.0218.1317.57+1.52%43999,269,600165,938,634
2015-10-0617.9217.7517.9417.53-0.50%26255,677,700100,401,879
2015-10-0517.7917.8418.0317.71+1.13%43097,297,000130,291,970
2015-10-0218.1117.6418.4317.43-3.40%672810,327,300183,756,963
2015-10-0118.4518.2618.5118.06-0.76%27304,889,40089,364,348
2015-09-3018.118.418.4617.91+1.60%52668,704,500158,654,155
2015-09-2918.4818.1118.5818.01-1.58%49407,695,500139,940,944
2015-09-2818.5818.418.8518.34-1.39%23934,607,60085,597,424
2015-09-2518.3718.6618.9218.37+1.58%36325,342,40099,575,548
2015-09-2418.6818.3718.7218.3-1.24%32503,192,60058,906,200
2015-09-2318.6718.618.8718.45-0.21%37388,223,700153,359,064
2015-09-2218.4318.6418.7418.2+1.58%36559,651,900178,633,388
2015-09-2118.2218.3518.7518.22+1.38%435410,549,300195,485,741
2015-09-1819.0518.119.2518.1-4.79%774129,975,700552,299,172
2015-09-1719.3819.0119.4518.8-2.21%784114,091,700268,469,614
2015-09-1619.5119.4419.6919.35-0.15%40046,619,700129,346,853
2015-09-1519.5919.4719.6519.3-0.61%34407,483,700145,739,166
2015-09-1419.6119.5919.7119.37+0.05%40137,579,800148,287,519
2015-09-1119.6919.5819.7719.42-0.51%24224,389,10085,919,235
2015-09-1019.6519.6819.7719.47-0.15%32804,902,40096,156,855
2015-09-0919.9719.712019.65-0.81%27053,822,80075,645,152
2015-09-0819.6919.8720.0519.66+1.12%30205,328,600105,934,466
2015-09-0719.5119.6519.8119.51+0.20%25123,682,50072,417,055
2015-09-0419.9119.6119.9519.39-1.21%60567,480,300146,990,392
2015-09-0319.919.8520.0919.62+0.15%632815,292,700303,858,621
2015-09-0219.7119.8220.1419.7+0.25%36234,535,90090,646,471
2015-09-0119.9519.7720.0319.72-1.84%36944,728,60093,976,114
2015-08-3119.8520.1420.1419.51+0.95%35516,173,100122,943,351
2015-08-2820.119.9520.1719.75-0.05%27163,942,90078,682,746
2015-08-2720.1119.9620.1719.71+0.81%24323,804,50076,003,602
2015-08-262019.820.0119.41-1.00%35764,366,10086,118,354
2015-08-2519.12020.0519.05+4.71%55398,845,400173,623,211
2015-08-2418.9519.119.218.02-0.10%1172125,085,400471,559,271
2015-08-2120.2519.1220.2519.12-6.18%882412,173,100237,117,216
2015-08-2020.320.3820.4720.08+0.39%31535,520,600112,148,453
2015-08-1920.7820.320.8620.2-1.65%23213,511,80072,191,210
2015-08-1820.4920.6420.8920.24+0.05%41538,753,700180,775,522
2015-08-1720.4320.6320.7420.1+0.29%40877,366,000150,794,406
2015-08-1420.8520.5721.0120.2-2.28%31165,608,000116,319,462
2015-08-1321.0121.0521.220.86+0.33%42104,217,50088,800,049
2015-08-1220.820.9821.1420.8-0.10%16043,400,70071,433,926
2015-08-11212121.2520.91-0.24%25764,801,000101,458,677
2015-08-1021.1621.0521.2820.71-0.38%20684,108,90086,019,453
2015-08-072121.1321.1720.95+0.81%18133,874,70081,742,037
2015-08-0620.9520.9621.1720.85-0.38%37347,232,600152,244,774
2015-08-0520.921.0421.420.88+0.81%51219,215,400195,067,288
2015-08-0420.820.8720.9920.5+0.10%52385,447,700113,493,981
2015-08-032120.8521.1620.74-1.14%22754,110,60086,126,251
2015-07-3120.4921.0921.0920.22+3.43%486114,613,900304,357,821
2015-07-3020.5420.3920.920.2-0.05%528313,136,100271,499,345
2015-07-2920.220.420.519.86+1.04%29715,938,800120,223,396
2015-07-2819.8320.1920.2319.24+1.51%486611,697,400232,289,515
2015-07-2719.819.8920.1419.67-0.90%461314,955,700296,933,470
2015-07-2420.220.0720.2119.73-0.74%29697,930,400158,896,058
2015-07-2320.320.2220.3620.07-0.15%20076,529,300131,647,431
2015-07-2220.2420.2520.3519.59-0.25%460011,413,000229,036,425
2015-07-2120.220.320.7320.02+0.79%453011,005,900224,075,833
2015-07-2019.820.1420.219.63+1.87%40029,213,300183,413,692
2015-07-1719.719.7719.9219.65+0.15%24095,372,300106,492,627
2015-07-1619.1919.7419.8919.12+3.24%492713,899,400273,338,937
2015-07-1518.8119.1219.2418.8-0.16%33387,049,700134,136,664
2015-07-1419.0519.1519.3519.05-0.26%35799,622,000185,050,646
2015-07-1319.0719.219.3618.9+0.95%38586,322,700121,524,268
2015-07-1018.819.0219.0518.58+2.26%37279,748,100183,118,146
2015-07-0918.0418.618.7618+2.59%403416,577,000305,156,650
2015-07-0818.118.1318.1717.3-0.66%903821,657,200384,699,456
2015-07-0719.318.2519.317.91-4.80%660718,177,800333,198,041
2015-07-0619.3219.1719.518.92-1.84%31509,509,100182,223,242
2015-07-0319.719.5319.7319.48-1.11%14042,812,50055,118,519
2015-07-0219.6119.7519.9319.01+0.56%27905,963,600117,133,699
2015-07-0119.819.642019.63-1.01%37707,918,900157,018,335
2015-06-3019.719.842019.45+0.46%33628,331,400165,109,000
2015-06-2919.719.7519.7519.01-0.75%483512,582,900246,027,740
2015-06-2619.0119.919.9418.99+4.57%737224,378,900479,758,347
2015-06-2519.1619.0319.2719-0.89%653310,997,600210,358,492
2015-06-2418.9319.219.318.81+1.69%528718,921,300360,080,263
2015-06-2318.2818.8818.9518.27+3.06%740017,350,500322,212,139
2015-06-2217.9918.3218.4117.76+2.35%31887,506,600136,647,054
2015-06-1918.1817.918.2517.9-1.49%32726,674,700120,817,383
2015-06-1818.4618.1718.5717.96-1.36%49029,487,200172,845,300
2015-06-1718.4518.4218.5118.29+0.22%17485,261,50096,873,607
2015-06-1618.5318.3818.5618.21-0.70%562314,146,800260,361,852
2015-06-151818.5118.617.95+3.29%729211,487,300209,416,109
2015-06-1117.8517.921817.73+0.56%544111,073,600198,498,836
2015-06-1017.9917.8218.0417.72-0.78%557514,504,400259,843,019
2015-06-0917.7217.961817.55+1.13%34117,121,000126,956,616
2015-06-0817.6817.7618.0917.61+0.51%468114,996,300269,177,800
2015-06-0517.1817.6717.7417.14+2.61%616516,517,300286,896,877
2015-06-0416.8717.2217.2616.87+1.71%492721,129,500359,892,582
2015-06-0317.116.9317.3216.91-0.99%522917,673,300301,911,351
2015-06-0216.9517.117.3816.73+1.36%29719,544,400163,189,868
2015-06-0116.8916.8716.9916.61-0.18%24956,797,100114,402,663
2015-05-2917.0216.917.1216.6-0.35%32468,917,700150,913,733
2015-05-2817.0116.9617.1216.92-0.06%16313,052,50051,953,886
2015-05-2716.9116.9717.2516.83+0.35%288311,028,400188,143,364
2015-05-2616.9116.9117.0616.87+0.30%11924,946,80083,932,551
2015-05-2517.3416.8617.3416.82-0.82%12763,081,50052,230,042
2015-05-2217.021717.1316.87+0.12%17745,316,80090,346,512
2015-05-2116.8516.9817.0516.7+0.77%20636,926,600117,068,267
2015-05-2016.916.8517.0516.7-0.30%316414,088,100238,436,621
2015-05-1917.0716.917.1516.81-0.59%30668,744,400148,093,851
2015-05-1816.831717.1616.71+1.31%362414,298,500242,655,307
2015-05-1516.5916.7816.9516.5+1.21%351614,770,700247,825,689
2015-05-1416.3416.5816.6116.23+1.84%22007,355,200120,752,231
2015-05-1316.2316.2816.5716.12+0.49%34728,714,000142,022,636
2015-05-1216.3216.216.416.13-0.67%30884,312,20070,045,027
2015-05-0816.3516.3116.3516+1.24%15023,955,70063,996,775
2015-05-0716.216.1116.2815.9-0.86%22065,088,50081,664,137
2015-05-0616.0616.2516.4215.95-0.31%32467,002,700113,437,120
2015-05-0515.9916.316.515.93+2.13%40239,937,100160,856,816
2015-04-3015.9115.9616.0315.78-0.25%368610,279,900163,467,864
2015-04-2916.241616.2415.85-0.74%29828,177,400131,152,064
2015-04-281616.1216.4215.94+0.44%608715,851,300255,569,954
2015-04-2716.0916.0516.2415.9-0.06%21554,653,20074,638,500
2015-04-2415.9416.0616.1315.71+1.01%635610,023,400160,141,863
2015-04-2316.2415.916.2715.53-2.15%562014,604,400232,781,499
2015-04-2216.4316.2516.4816.13-1.10%543210,607,800172,623,735
2015-04-2116.4616.4316.5816.21-0.06%27145,001,50082,231,246
2015-04-2017.0116.4417.0616.12-4.14%739321,062,800345,566,853
2015-04-1717.2517.1517.3416.95-0.58%403011,598,000199,257,120
2015-04-1617.217.2517.516.89+0.76%1005820,880,800358,697,223
2015-04-1516.417.1217.1516.37+4.58%790618,057,600303,570,348
2015-04-1416.716.3716.7216.15-1.86%42238,394,000137,740,158
2015-04-1316.7116.6816.9916.54-0.24%579810,249,300172,251,937
2015-04-101716.721716.11+2.58%552211,066,900181,477,791
2015-04-0916.516.316.7516.1-1.87%1206621,894,200357,687,526
2015-04-0817.216.6117.2516.52-3.60%703216,864,900282,847,157
2015-04-0717.4717.2317.7816.77-2.66%568814,192,400246,325,740
2015-04-0617.7517.717.8317.45+0.28%51546,882,900121,211,968
2015-04-0317.9517.6517.9517.5-1.12%22566,113,700108,371,632
2015-04-0217.7517.851817.12+0.56%731621,043,800370,618,008
2015-04-0117.917.7518.0217.52-0.84%419812,653,600225,731,019
2015-03-3117.3717.917.9317.1+2.87%668017,961,200315,719,913
2015-03-3017.2117.417.4717.08+0.58%334013,542,700234,318,414
2015-03-2717.0417.317.316.62+1.53%53379,700,300164,362,075
2015-03-2617.7517.0417.816.56-3.18%819626,591,000456,788,605
2015-03-2517.117.617.616.89+4.20%740824,498,800424,865,600
2015-03-2416.5516.8917.116.33+1.81%426817,202,600289,685,584
2015-03-2316.8416.5916.8416.35-0.06%26528,527,600141,653,488
2015-03-2016.3316.616.9316.1+1.53%571820,149,700333,938,334
2015-03-191716.3517.216.23-1.03%808240,970,500680,952,698
2015-03-1816.516.5216.8516.01+3.25%1301449,676,600821,266,744
2015-03-17151616.1714.85+7.45%1192742,692,600660,221,846
2015-03-1614.814.8915.1814.28+0.40%554611,255,600167,195,635
2015-03-1315.414.8315.4814.55-3.14%739515,556,100231,859,333
2015-03-1215.115.3115.914.92+1.66%961928,107,600429,749,241
2015-03-1115.8915.0615.8914.95-4.08%959425,976,100396,274,629
2015-03-1016.7115.716.7915.55-7.10%981427,578,100442,025,512
2015-03-0617.1816.917.416.7-2.93%627413,899,000236,077,049
2015-03-0517.6317.4117.8817.27-1.08%423411,604,400204,447,052
2015-03-041817.618.1817.51-2.22%437911,156,400199,272,371
2015-03-0318.111818.1517.51-0.66%582413,770,900248,276,954
2015-03-0218.318.1218.4518.06-1.09%346211,598,500211,689,951
2015-02-2718.0118.3218.3217.73+1.61%434213,329,400241,013,795
2015-02-2617.8918.0318.3317.81+1.81%689620,865,300377,342,925
2015-02-2517.3417.7117.8117.26+2.25%639015,528,000273,248,459
2015-02-2417.517.3218.1516.92-5.25%894221,569,100379,767,784
2015-02-2018.318.2818.8217.71+0.61%577813,724,900249,800,077
2015-02-1918.718.1718.817.55-3.45%1076326,988,400485,204,821
2015-02-181918.8219.318.21-1.47%911623,611,600444,210,207
2015-02-1720.5919.121.2418.81-4.74%2148360,090,5001,195,753,911
2015-02-161920.0520.2418.91+6.37%1107038,490,400752,677,042
2015-02-1318.518.8519.1818.43+2.56%801225,005,500469,201,397
2015-02-1217.6918.3818.4117.51+2.97%1179435,793,100647,665,714
2015-02-1117.9317.8518.3917.21+0.06%1166637,292,900665,795,783
2015-02-1017.6917.8418.217.31+1.36%1095735,542,900631,961,330
2015-02-0916.6217.618.8716.3+6.67%2299073,765,7001,296,436,069
2015-02-0616.416.516.8516.24+1.85%975226,629,800439,679,913
2015-02-0516.716.217.0415.75-3.28%1875953,542,400872,394,680
2015-02-0415.6516.7516.8715.1+8.77%1692751,580,100835,609,621
2015-02-0314.2415.415.9714.1+9.61%1933758,529,800882,981,890
2015-02-0213.5914.0514.2613.21+5.40%934632,286,300447,904,897
2015-01-3012.8713.3313.4312.54+4.63%640523,638,600303,831,543
2015-01-2912.512.7412.8912.22+2.74%797819,974,400251,281,822
2015-01-2812.8512.413.1612.2-2.52%708119,919,600254,390,094
2015-01-2712.312.7213.411.95-1.40%862523,127,200297,699,138
2015-01-2613.512.913.5812.81-5.29%436713,836,000180,553,886
2015-01-2313.813.6213.9913.5+0.15%781326,825,100367,675,246
2015-01-2212.713.614.612.63+7.68%1795156,718,600779,181,584
2015-01-2112.5912.6312.7712.43+1.04%400410,612,400133,634,084
2015-01-2012.8212.512.8212.26+0.16%27246,353,50079,233,098
2015-01-1912.7712.4812.7712.26+0.40%34897,672,20096,184,730
2015-01-1612.5412.4312.6812.31-0.88%36748,734,600109,118,070
2015-01-1512.6512.5412.9312.45-0.48%526413,584,500172,488,964
2015-01-1412.212.612.612.17+2.86%483613,316,400165,494,057
2015-01-1312.1312.2512.2511.75+0.99%429411,034,800132,548,968
2015-01-1212.512.1312.5912.11-3.81%482910,072,400123,580,740
2015-01-0912.712.6112.7612.1+0.08%495210,607,500131,461,764
2015-01-0812.3912.613.2512.38+1.86%837020,593,200264,294,416
2015-01-0611.9212.3712.411.9+0.98%395311,048,000134,947,112
2015-01-0511.1712.2512.4611.150.00%779616,528,100198,488,235

Архив котировок акции AFKS по годам

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