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)
2016-12-30	22.815	23.17	23.37	22.815	+0.74%	2762	3,590,100	83,018,024
2016-12-29	22.5	23	23	22.28	+2.22%	2811	2,877,000	65,474,615
2016-12-28	22.35	22.5	22.56	22.31	+0.81%	1891	2,010,300	45,085,188
2016-12-27	22.395	22.32	22.555	22.31	-0.40%	1639	1,737,100	38,913,173
2016-12-26	22.485	22.41	22.525	22.15	-0.53%	836	627,600	14,053,367
2016-12-23	22.595	22.53	22.675	22.26	-0.29%	1490	1,726,200	38,717,110
2016-12-22	22.545	22.595	22.735	22.175	-0.46%	4899	4,960,100	111,777,066
2016-12-21	22.935	22.7	23.03	22.48	-1.00%	2621	3,987,400	90,241,944
2016-12-20	22.7	22.93	23.095	22.41	+0.77%	5137	5,376,300	122,383,451
2016-12-19	22.6	22.755	22.79	22.315	+1.27%	3916	6,871,000	155,308,865
2016-12-16	22.72	22.47	22.99	22.215	-0.86%	7493	9,759,500	220,741,034
2016-12-15	22.5	22.665	22.695	22.065	+0.73%	6696	13,142,400	295,707,111
2016-12-14	22.49	22.5	22.9	22.22	+0.47%	3704	6,035,500	136,091,885
2016-12-13	22.515	22.395	22.755	21.76	-0.53%	4443	8,146,500	181,342,286
2016-12-12	23.15	22.515	23.325	22.51	-2.74%	4216	7,037,400	160,532,138
2016-12-09	23.49	23.15	23.585	22.56	-1.45%	4555	6,551,800	150,917,092
2016-12-08	22.865	23.49	23.49	22.49	+2.85%	4657	7,623,000	176,483,077
2016-12-07	22.36	22.84	22.995	21.935	+2.42%	4013	8,565,800	191,420,039
2016-12-06	22.36	22.3	22.5	22.105	+0.22%	2454	3,595,800	80,291,026
2016-12-05	22.09	22.25	22.35	21.925	+1.14%	3107	4,835,700	107,165,838
2016-12-02	21.52	22	22	21.02	+1.85%	5316	9,425,200	204,344,688
2016-12-01	21.93	21.6	22.05	21.52	-0.89%	3050	4,730,900	102,591,934
2016-11-30	21.71	21.795	22	21.21	+0.44%	4869	7,767,100	167,961,702
2016-11-29	20.7	21.7	21.7	20.66	+4.58%	3796	7,488,100	158,624,530
2016-11-28	20.515	20.75	20.945	20.5	+0.95%	1923	3,032,000	62,864,895
2016-11-25	20.81	20.555	20.81	20.48	-0.80%	1680	3,489,400	71,851,116
2016-11-24	20.35	20.72	20.91	20.08	+2.07%	4947	9,989,900	205,442,226
2016-11-23	19.865	20.3	20.31	19.71	+2.40%	2897	5,634,400	112,923,036
2016-11-22	19.63	19.825	19.93	19.535	+0.63%	1929	5,485,500	108,533,695
2016-11-21	19.68	19.7	19.75	19.475	+0.15%	1734	2,600,300	50,957,349
2016-11-18	19.485	19.67	19.69	19.275	+1.39%	2186	2,593,800	50,657,350
2016-11-17	19.455	19.4	19.675	19.31	0.00%	2283	3,853,900	75,172,649
2016-11-16	19.12	19.4	19.625	19.115	+1.92%	1781	3,438,000	66,563,529
2016-11-15	19.225	19.035	19.395	19.025	-0.57%	3646	6,495,200	124,734,740
2016-11-14	19.33	19.145	19.59	19.12	-1.54%	3250	5,067,500	98,007,327
2016-11-11	19.81	19.445	19.965	19.105	-2.78%	5928	13,341,500	259,060,112
2016-11-10	19.555	20	20.05	19.14	+2.99%	5043	8,132,700	159,800,632
2016-11-09	18.845	19.42	19.52	18.755	+2.37%	5060	5,404,700	103,857,781
2016-11-08	19.1	18.97	19.235	18.855	-0.16%	3879	3,631,300	69,138,354
2016-11-07	19.88	19	19.99	18.97	-4.21%	5570	7,006,700	135,578,208
2016-11-03	19.68	19.835	19.9	19.49	+0.18%	3262	6,028,700	119,389,991
2016-11-02	19.72	19.8	19.925	19.4	-0.25%	4948	6,492,100	127,410,338
2016-11-01	19.38	19.85	19.975	19.32	+2.98%	5970	9,094,000	179,079,673
2016-10-31	19.535	19.275	19.535	19.115	-0.80%	6042	6,531,400	126,016,124
2016-10-28	19.91	19.43	19.99	19.335	-2.14%	3641	5,581,100	109,399,009
2016-10-27	20.13	19.855	20.13	19.8	-0.92%	3939	4,848,100	96,637,085
2016-10-26	20.405	20.04	20.61	20.03	-2.29%	3635	4,349,400	87,978,262
2016-10-25	19.89	20.51	20.63	19.845	+3.12%	5524	8,655,800	175,944,781
2016-10-24	20.215	19.89	20.215	19.63	-1.17%	4970	6,202,700	123,045,367
2016-10-21	20.64	20.125	20.64	20.09	-2.64%	3661	7,730,600	156,791,708
2016-10-20	20.6	20.67	20.73	20.52	+0.76%	2076	3,664,200	75,498,358
2016-10-19	20.64	20.515	20.665	20.495	-0.65%	1617	3,389,400	69,804,641
2016-10-18	20.605	20.65	20.87	20.51	+0.10%	3691	7,067,000	146,427,221
2016-10-17	20.57	20.63	20.8	20.455	+0.59%	2383	3,650,100	75,207,228
2016-10-14	20.365	20.51	20.79	20.145	+1.28%	4664	7,025,000	144,609,299
2016-10-13	20.08	20.25	20.95	20.05	+0.87%	7716	14,497,800	297,373,017
2016-10-12	20.3	20.075	20.35	20.02	-1.40%	4084	6,596,000	132,948,333
2016-10-11	20.41	20.36	20.49	20.165	-0.07%	2683	3,778,800	76,625,193
2016-10-10	20.485	20.375	20.485	20.3	+0.15%	2682	3,623,800	73,775,525
2016-10-07	20.43	20.345	20.545	20.29	-0.22%	1911	1,946,500	39,748,117
2016-10-06	20.58	20.39	20.58	20.26	-1.97%	2495	2,857,600	58,259,826
2016-10-05	20.555	20.8	20.87	20.365	+1.41%	4609	6,807,000	140,267,680
2016-10-04	20.62	20.51	20.76	20.4	-0.92%	2538	3,633,700	74,679,146
2016-10-03	20.3	20.7	20.7	20.185	+1.92%	3592	5,188,700	105,799,224
2016-09-30	20.2	20.31	20.385	20.135	+0.10%	2579	2,836,700	57,438,635
2016-09-29	20.56	20.29	20.565	20.29	-0.05%	1741	2,280,200	46,512,822
2016-09-28	20.475	20.3	20.68	20.25	-0.66%	5393	9,409,900	192,441,648
2016-09-27	20.67	20.435	20.88	20.3	-1.04%	3738	4,633,500	95,130,424
2016-09-26	20.805	20.65	20.82	20.22	-0.75%	3441	5,946,300	121,906,071
2016-09-23	21.12	20.805	21.15	20.675	-1.16%	5641	3,867,100	80,259,376
2016-09-22	20.55	21.05	21.35	20.33	+2.71%	6849	11,715,900	245,553,783
2016-09-21	20.55	20.495	20.655	20.235	-0.02%	7037	10,339,600	211,167,988
2016-09-20	20.44	20.5	20.5	20.31	+0.81%	4045	6,070,300	123,682,830
2016-09-19	20.16	20.335	20.58	19.9	+0.87%	8204	12,997,600	264,200,280
2016-09-16	20.84	20.16	21.25	19.82	-3.36%	4766	6,947,900	142,321,362
2016-09-15	21.125	20.86	21.235	20.715	-1.77%	3492	3,821,700	80,155,631
2016-09-14	21.185	21.235	21.55	21.05	+0.31%	4361	5,382,900	114,379,398
2016-09-13	21.02	21.17	21.47	20.915	+1.34%	4432	8,124,700	172,768,216
2016-09-12	21.14	20.89	21.24	20.62	-1.46%	6478	8,515,100	177,340,215
2016-09-09	21.55	21.2	21.55	21.13	-1.62%	3696	5,276,000	112,668,346
2016-09-08	22.13	21.55	22.245	21.385	-2.62%	5254	6,224,300	135,016,025
2016-09-07	22.555	22.13	22.65	22.06	-1.80%	4954	6,158,200	138,501,889
2016-09-06	21.98	22.535	22.9	21.815	+2.50%	4531	5,872,100	131,448,618
2016-09-05	22.16	21.985	22.22	21.9	-0.57%	2665	2,248,200	49,568,547
2016-09-02	22.225	22.11	22.255	21.89	-0.25%	4272	3,605,800	79,594,263
2016-09-01	22.68	22.165	22.82	22.1	-2.36%	5316	6,361,900	143,306,767
2016-08-31	23.12	22.7	23.12	22.6	-1.41%	2922	4,711,500	108,109,204
2016-08-30	23.02	23.025	23.175	22.76	-0.24%	1346	1,805,100	41,525,412
2016-08-29	22.985	23.08	23.08	22.695	+0.35%	1491	1,712,400	39,208,251
2016-08-26	23.095	23	23.095	22.615	-0.41%	1486	2,044,300	46,802,577
2016-08-25	22.97	23.095	23.135	22.73	+0.85%	2074	2,598,600	59,654,641
2016-08-24	22.54	22.9	23.07	22.525	+0.95%	1774	2,496,600	57,070,522
2016-08-23	22.75	22.685	22.935	22.405	+0.11%	2542	2,308,900	52,262,692
2016-08-22	22.27	22.66	22.995	21.82	+1.75%	5512	3,354,400	75,345,308
2016-08-19	22.99	22.27	22.99	22.145	-3.17%	3517	5,131,600	115,719,146
2016-08-18	23.195	23	23.375	22.915	-0.80%	3324	5,156,300	119,531,519
2016-08-17	23.27	23.185	23.3	22.905	-0.37%	2241	2,738,000	63,510,825
2016-08-16	23.04	23.27	23.3	23.04	+1.13%	2617	3,566,600	82,972,037
2016-08-15	23.29	23.01	23.31	23.01	-1.14%	1503	1,879,500	43,586,215
2016-08-12	23.31	23.275	23.46	22.98	+0.09%	3111	4,259,300	99,372,766
2016-08-11	23.07	23.255	23.44	22.9	+1.15%	3087	3,157,300	73,339,802
2016-08-10	23.31	22.99	23.31	22.7	-1.37%	1981	2,036,000	46,994,481
2016-08-09	23.4	23.31	23.48	23.21	+0.21%	2570	3,108,000	72,493,277
2016-08-08	23.47	23.26	23.47	23.03	-0.17%	1523	1,694,200	39,497,659
2016-08-05	23.49	23.3	23.495	23.095	0.00%	2114	2,087,300	48,626,397
2016-08-04	23.45	23.3	23.665	23.17	-0.43%	2075	2,513,600	58,603,683
2016-08-03	23.29	23.4	23.725	23.11	+1.04%	3813	4,647,900	108,557,385
2016-08-02	23.32	23.16	23.375	22.64	-0.81%	4629	5,774,700	133,026,115
2016-08-01	23.08	23.35	23.45	22.885	+1.28%	1689	1,977,200	45,961,238
2016-07-29	23.435	23.055	23.595	22.9	-1.68%	4347	5,852,800	135,934,202
2016-07-28	22.58	23.45	23.45	22.3	+4.22%	6224	9,351,700	214,472,630
2016-07-27	22.51	22.5	22.6	22.03	+0.07%	2438	2,975,700	66,729,147
2016-07-26	21.78	22.485	22.5	21.625	+2.93%	4538	6,422,500	142,123,642
2016-07-25	21.9	21.845	22.17	21.6	-0.46%	1998	2,415,700	52,815,984
2016-07-22	21.715	21.945	22.07	21.625	+0.48%	1869	2,742,100	59,884,174
2016-07-21	21.6	21.84	21.89	21.515	+0.41%	1648	2,052,800	44,679,562
2016-07-20	21.3	21.75	21.75	21.06	+1.71%	1873	2,617,300	56,054,913
2016-07-19	21.48	21.385	21.785	21.2	-0.44%	3770	6,553,400	141,723,455
2016-07-18	21.68	21.48	21.7	21.21	+0.75%	1717	2,297,200	49,421,385
2016-07-15	21.6	21.32	21.735	21.265	-0.84%	2287	3,675,100	79,076,323
2016-07-14	21.5	21.5	21.595	21.145	+0.44%	2021	2,557,500	54,734,661
2016-07-13	21.27	21.405	21.65	21.055	-1.65%	3295	6,459,000	138,195,659
2016-07-12	21.415	21.765	21.765	21.23	+1.47%	10615	6,907,100	148,672,410
2016-07-11	21.03	21.45	21.69	21.015	+2.22%	3962	9,387,100	201,574,320
2016-07-08	21.15	20.985	21.235	20.75	-1.34%	2621	1,817,700	38,172,845
2016-07-07	21.32	21.27	21.89	21.055	+0.21%	7512	10,730,200	230,739,003
2016-07-06	21.75	21.225	21.75	21.175	-1.78%	2632	3,897,900	83,297,282
2016-07-05	21.4	21.61	21.92	21.17	+1.50%	2747	3,989,200	86,011,263
2016-07-04	21.4	21.29	21.595	21.03	-0.28%	1809	2,444,700	52,009,879
2016-07-01	20.38	21.35	21.48	20.31	+4.40%	6001	7,016,100	147,523,287
2016-06-30	20.285	20.45	20.99	20.285	-0.44%	2899	4,943,200	102,047,041
2016-06-29	19.62	20.54	20.6	19.62	+4.58%	4339	11,744,300	235,958,354
2016-06-28	20	19.64	20.23	19.62	-0.91%	1985	2,531,800	50,331,734
2016-06-27	20.16	19.82	20.16	19.605	-1.17%	3180	5,640,300	111,828,632
2016-06-24	20.45	20.055	20.89	20.03	-4.34%	3767	4,686,900	95,352,462
2016-06-23	20.56	20.965	21	20.54	+1.08%	2441	3,312,500	68,859,827
2016-06-22	21.225	20.74	21.27	20.695	-1.71%	2272	3,139,500	65,503,935
2016-06-21	21	21.1	21.39	20.76	-0.47%	4984	4,978,200	104,813,758
2016-06-20	20.495	21.2	21.2	20.405	+6.00%	5029	6,449,200	134,537,501
2016-06-17	21.36	20	21.885	20	-7.19%	12790	16,325,700	340,781,378
2016-06-16	22	21.55	22	21.07	-2.00%	3858	6,329,500	136,451,988
2016-06-15	22	21.99	22.115	21.495	-0.88%	4336	6,923,500	150,826,884
2016-06-14	22.3	22.185	22.5	22.035	-1.84%	4798	10,446,800	232,023,122
2016-06-10	21.96	22.6	22.7	21.845	+2.42%	4444	10,489,100	235,702,775
2016-06-09	22.2	22.065	22.3	22.04	-0.61%	2300	4,201,200	92,919,608
2016-06-08	21.925	22.2	22.795	21.715	+1.60%	4597	12,704,000	281,601,203
2016-06-07	21.07	21.85	22.01	21	+2.80%	9209	13,183,900	286,500,921
2016-06-06	20.895	21.255	21.29	20.71	+2.04%	7083	9,027,500	190,291,843
2016-06-03	20.79	20.83	20.96	20.665	+0.53%	3238	2,913,800	60,576,432
2016-06-02	20.505	20.72	20.9	20.505	+1.02%	6788	10,973,700	226,983,537
2016-06-01	20.755	20.51	20.965	20.25	-2.29%	7127	10,965,200	225,167,279
2016-05-31	20.885	20.99	20.99	20.575	-0.05%	4525	8,796,100	182,735,118
2016-05-30	20.78	21	21.09	20.75	+0.72%	1578	2,672,900	56,052,107
2016-05-27	20.7	20.85	20.92	20.315	+0.58%	3315	3,935,200	81,213,789
2016-05-26	21.015	20.73	21.065	20.62	-0.67%	3218	4,428,100	92,422,403
2016-05-25	20.605	20.87	21.335	20.5	+1.80%	5789	12,865,200	268,257,000
2016-05-24	20.545	20.5	20.695	20.395	+0.12%	3519	4,871,000	100,003,289
2016-05-23	20.68	20.475	20.68	20.335	-0.51%	3502	4,027,100	82,588,855
2016-05-20	20.51	20.58	20.7	20.125	+0.44%	4009	7,675,300	157,610,340
2016-05-19	20.335	20.49	20.5	20	+0.29%	5036	8,801,200	179,069,085
2016-05-18	20.075	20.43	20.45	19.82	+2.15%	5675	14,939,600	302,388,231
2016-05-17	19.995	20	20.15	19.705	+0.91%	4893	7,030,100	140,697,307
2016-05-16	19.55	19.82	19.965	19.55	+1.67%	6260	8,790,400	174,094,083
2016-05-13	19.5	19.495	19.55	19.31	-0.03%	3584	7,721,600	150,032,146
2016-05-12	19.4	19.5	19.5	19.24	+0.72%	2333	5,376,400	104,379,270
2016-05-11	19.105	19.36	19.43	19.105	+0.83%	3740	6,660,300	128,826,141
2016-05-10	19.055	19.2	19.21	18.755	-0.26%	9343	8,766,300	167,399,101
2016-05-06	19.22	19.25	19.25	19.04	+0.21%	5501	3,417,500	65,463,995
2016-05-05	19.1	19.21	19.48	19.025	+0.05%	5576	9,720,400	186,611,059
2016-05-04	17.7	19.2	19.45	17.7	-1.29%	5962	8,681,800	165,748,976
2016-04-29	19.495	19.45	19.695	19.295	-1.17%	5752	11,669,900	227,920,427
2016-04-28	19.455	19.68	19.78	19.365	+1.18%	6288	11,879,500	232,338,169
2016-04-27	19.3	19.45	19.6	19.25	+0.31%	5359	11,151,900	216,794,049
2016-04-26	19.255	19.39	19.39	19.09	+0.47%	3982	5,207,300	100,354,621
2016-04-25	19.36	19.3	19.39	19.155	+0.47%	6616	7,342,200	141,563,645
2016-04-22	19.315	19.21	19.39	19.11	-0.47%	5583	6,565,200	126,422,559
2016-04-21	19.36	19.3	19.55	18.935	+0.05%	7503	12,868,300	247,790,120
2016-04-20	19.5	19.29	19.52	18.945	-1.03%	5310	16,628,100	319,894,595
2016-04-19	19.3	19.49	19.66	19.15	+1.30%	11738	19,866,300	387,774,597
2016-04-18	18.65	19.24	19.245	18.585	+0.60%	5365	13,098,200	248,329,121
2016-04-15	18.7	19.125	19.29	18.645	+2.27%	9931	21,443,700	407,385,875
2016-04-14	18.655	18.7	18.755	18.16	-0.27%	5419	10,349,200	192,190,905
2016-04-13	18.455	18.75	18.875	18.315	+1.90%	7816	20,734,700	387,564,408
2016-04-12	17.9	18.4	18.48	17.74	+2.85%	9706	35,180,300	640,978,527
2016-04-11	17.1	17.89	17.89	17	+4.31%	5086	12,182,800	213,578,797
2016-04-08	17	17.15	17.24	16.96	+0.94%	4799	8,568,500	146,395,746
2016-04-07	17.33	16.99	17.4	16.93	-1.56%	8482	10,042,300	171,663,236
2016-04-06	17.19	17.26	17.3	17.125	+0.52%	3728	6,957,900	119,694,624
2016-04-05	17.35	17.17	17.365	17.05	-1.32%	4528	6,799,000	116,808,533
2016-04-04	17.4	17.4	17.53	17.34	-0.43%	2763	4,391,800	76,598,597
2016-04-01	17.56	17.475	17.56	17.3	-0.14%	3199	6,723,500	117,201,992
2016-03-31	17.7	17.5	17.715	17.495	-1.13%	4951	9,097,200	160,104,064
2016-03-30	17.555	17.7	17.79	17.515	+1.14%	4977	11,779,500	208,028,976
2016-03-29	17.47	17.5	17.625	17.41	+0.57%	5308	10,507,900	184,154,040
2016-03-28	17.69	17.4	17.705	17.365	-1.00%	3313	4,221,500	73,871,159
2016-03-25	17.445	17.575	17.615	17.405	+1.30%	3300	5,102,300	89,432,840
2016-03-24	17.35	17.35	17.455	17.235	-0.29%	5242	10,307,400	178,387,642
2016-03-23	17.655	17.4	17.71	17.355	-1.08%	3855	9,079,200	158,748,270
2016-03-22	17.555	17.59	17.725	17.46	+0.80%	5971	16,213,100	286,095,021
2016-03-21	17.65	17.45	17.72	17.36	-1.58%	5811	12,442,800	217,898,920
2016-03-18	17.82	17.73	17.94	17.55	-0.78%	5192	10,937,600	193,419,267
2016-03-17	18.1	17.87	18.28	17.735	-0.69%	5865	13,557,200	243,398,262
2016-03-16	18.265	17.995	18.385	17.955	-1.18%	3098	5,825,700	105,838,074
2016-03-15	18.32	18.21	18.575	18.065	-0.65%	7259	16,040,500	293,880,570
2016-03-14	18.615	18.33	18.78	18.065	-1.45%	6264	8,136,000	148,930,039
2016-03-11	18.695	18.6	18.91	18.6	-0.43%	5164	6,486,300	121,636,456
2016-03-10	18.52	18.68	18.68	18.38	+1.33%	4024	9,522,300	176,914,604
2016-03-09	18.35	18.435	18.55	18.23	+0.03%	4772	11,861,300	217,769,968
2016-03-07	18.26	18.43	18.5	18.14	+1.35%	4101	8,885,000	163,149,517
2016-03-04	17.92	18.185	18.335	17.9	+0.58%	5752	8,343,000	151,388,796
2016-03-03	17.82	18.08	18.19	17.82	+1.29%	4875	8,593,800	154,970,823
2016-03-02	17.57	17.85	17.985	17.55	+1.59%	5935	14,081,700	250,949,151
2016-03-01	17.345	17.57	17.58	17.345	+1.41%	3367	6,317,100	110,561,815
2016-02-29	17.555	17.325	17.58	17.325	-1.14%	3574	7,734,300	135,089,286
2016-02-26	17.68	17.525	17.73	17.47	-0.43%	4332	9,036,500	159,053,287
2016-02-25	17.695	17.6	17.73	17.55	-0.28%	5445	6,563,600	115,628,787
2016-02-24	17.7	17.65	17.71	17.55	-0.56%	4412	6,424,000	113,208,723
2016-02-22	17.75	17.75	17.95	17.66	+0.54%	1424	1,821,600	32,362,846
2016-02-20	17.705	17.655	17.785	17.61	-0.37%	553	395,000	6,992,626
2016-02-19	17.7	17.72	17.845	17.565	-0.17%	3669	8,732,600	154,683,959
2016-02-18	17.61	17.75	17.93	17.595	+0.91%	4668	9,440,300	167,253,782
2016-02-17	17.5	17.59	17.645	17.455	+0.51%	3124	5,152,500	90,345,355
2016-02-16	17.48	17.5	17.585	17.405	+0.57%	2088	2,845,400	49,698,152
2016-02-15	17.69	17.4	17.69	17.4	-0.97%	3003	3,479,200	60,937,093
2016-02-12	17.445	17.57	17.65	17.44	+0.80%	2474	2,725,200	47,789,935
2016-02-11	17.58	17.43	17.58	17.25	-0.97%	4663	5,876,300	102,173,347
2016-02-10	17.4	17.6	17.67	17.365	+0.60%	3398	3,228,500	56,443,099
2016-02-09	17.385	17.495	17.515	17.34	+1.01%	3129	3,444,800	60,045,867
2016-02-08	17.635	17.32	17.68	17.3	-1.28%	3822	5,456,100	95,176,406
2016-02-05	17.75	17.545	17.85	17.48	-1.18%	6303	6,031,600	106,093,914
2016-02-04	17.65	17.755	17.92	17.605	+1.52%	7961	11,964,400	213,186,782
2016-02-03	17.585	17.49	17.77	17.42	-0.91%	4734	9,960,900	175,516,286
2016-02-02	17.73	17.65	17.78	17.485	-0.03%	3855	4,553,600	80,241,355
2016-02-01	17.765	17.655	17.765	17.64	-0.48%	2352	3,744,900	66,275,522
2016-01-29	17.79	17.74	17.895	17.55	+0.06%	5583	11,427,700	203,516,350
2016-01-28	18.075	17.73	18.1	17.505	-0.45%	5342	6,768,100	120,285,036
2016-01-27	17.6	17.81	18.065	17.6	+0.85%	4719	8,266,300	148,006,537
2016-01-26	17.5	17.66	17.715	17.2	-0.06%	7196	7,895,200	138,463,945
2016-01-25	17.99	17.67	17.99	17.55	-1.78%	3167	4,723,700	83,594,960
2016-01-22	17.4	17.99	17.995	17.245	+4.17%	10319	15,236,400	268,447,557
2016-01-21	17.15	17.27	17.4	16.96	+1.26%	3428	5,626,300	96,837,890
2016-01-20	17.295	17.055	17.33	16.95	-1.98%	6326	10,738,400	183,448,610
2016-01-19	17.49	17.4	17.69	17.3	+0.87%	4269	8,559,000	149,798,841
2016-01-18	17.505	17.25	17.505	16.905	-2.04%	6908	11,491,100	198,390,463
2016-01-15	18.3	17.61	18.355	17.3	-4.19%	9081	15,854,100	279,548,651
2016-01-14	17.605	18.38	18.73	17.44	+4.70%	14597	36,009,500	660,345,321
2016-01-13	17.555	17.555	18	17.42	-0.03%	12015	20,787,000	369,217,308
2016-01-12	17.415	17.56	17.715	17.35	-0.09%	4598	4,093,300	71,881,537
2016-01-11	17.55	17.575	17.9	17.11	-2.87%	7124	12,327,900	216,982,723
2016-01-06	18.025	18.095	18.2	17.855	-0.08%	1898	2,425,800	43,664,176
2016-01-05	17.6	18.11	18.11	17.5	+2.66%	3271	7,878,000	140,450,680
2016-01-04	17.65	17.64	17.65	17.25	0.00%	1668	2,274,700	39,803,102

Архив котировок акции AFKS по годам

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