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)
2017-12-29	12.095	12.09	12.5	11.895	-0.08%	8656	27,684,400	336,949,114
2017-12-28	12.385	12.1	12.65	11.81	-2.42%	16402	58,238,600	709,909,578
2017-12-27	13.495	12.4	13.495	12.115	-6.77%	29246	107,355,300	1,349,509,602
2017-12-26	13.85	13.3	13.85	13.255	-3.27%	8807	23,182,600	312,413,486
2017-12-25	12.45	13.75	14.1	12.45	+21.47%	30521	121,375,000	1,637,609,856
2017-12-22	10.57	11.32	11.9	10.1	+17.73%	34442	180,356,600	1,992,304,979
2017-12-21	9.495	9.615	9.65	9.4	+2.12%	7519	29,374,200	279,300,901
2017-12-20	9.085	9.415	9.565	8.92	+2.06%	12709	34,776,100	322,015,068
2017-12-19	8.975	9.225	9.59	8.81	+2.50%	17156	82,443,100	767,155,899
2017-12-18	10.32	9	10.5	8.45	-12.62%	43094	166,960,900	1,542,024,136
2017-12-15	10.445	10.3	10.445	9.995	0.00%	5356	15,302,200	154,948,794
2017-12-14	10.13	10.3	10.445	10.1	+0.78%	5460	16,008,600	165,007,757
2017-12-13	9.84	10.22	10.425	9.805	-5.59%	18894	50,896,300	516,002,423
2017-12-12	10.99	10.825	11.08	10.5	-1.23%	7990	29,005,600	312,757,036
2017-12-11	10.195	10.96	10.975	9.91	+9.49%	17806	59,129,500	626,590,190
2017-12-08	10.195	10.01	10.55	9.825	-1.86%	17310	55,741,100	565,096,980
2017-12-07	11.41	10.2	11.465	9.25	-14.93%	39608	144,286,000	1,477,742,168
2017-12-06	11.81	11.99	11.99	11.675	+1.52%	6923	30,336,300	360,877,224
2017-12-05	11.68	11.81	11.995	11.46	+1.55%	8867	36,458,400	428,826,741
2017-12-04	11.195	11.63	11.66	11.04	+2.74%	9189	32,525,100	370,168,374
2017-12-01	10.9	11.32	11.32	10.885	+6.14%	14579	60,828,500	675,749,045
2017-11-30	10.89	10.665	10.985	10.375	-2.07%	26863	130,935,400	1,387,843,826
2017-11-29	11	10.89	11.45	10.77	-1.09%	22927	70,225,700	773,232,505
2017-11-28	11.39	11.01	11.42	10.925	-2.48%	12625	44,458,700	492,261,211
2017-11-27	11.6	11.29	11.88	11.22	-1.48%	10042	35,608,500	407,192,182
2017-11-24	11.445	11.46	11.655	11.35	+0.57%	5138	13,588,200	155,788,262
2017-11-23	11.7	11.395	11.71	11.33	-2.31%	6126	16,989,000	194,482,756
2017-11-22	11.935	11.665	11.94	11.56	-1.93%	4063	10,595,400	124,100,875
2017-11-21	12.05	11.895	12.125	11.795	-1.08%	4199	9,245,300	110,284,524
2017-11-20	12	12.025	12.245	11.81	+0.42%	4167	11,155,100	133,636,917
2017-11-17	11.845	11.975	12.03	11.705	+2.09%	3870	9,506,200	112,986,207
2017-11-16	11.795	11.73	12.12	11.5	+0.26%	8565	20,045,800	235,054,699
2017-11-15	12.41	11.7	12.42	11.6	-5.15%	11403	28,400,000	338,516,356
2017-11-14	12.82	12.335	12.915	12.335	-4.56%	11086	29,848,900	374,720,401
2017-11-13	12.74	12.925	13.3	12.74	-0.19%	4050	10,043,400	131,169,772
2017-11-10	13	12.95	13.015	12.61	-0.23%	5494	12,746,000	163,330,943
2017-11-09	13.355	12.98	13.41	12.865	-2.55%	5618	19,546,300	257,236,031
2017-11-08	13.235	13.32	13.35	13.175	+0.60%	2164	3,673,300	48,806,858
2017-11-07	13.14	13.24	13.27	13.12	+1.69%	4747	8,921,000	117,728,007
2017-11-03	13.095	13.02	13.15	13.02	-0.27%	2473	5,460,800	71,327,267
2017-11-02	13.065	13.055	13.16	13.015	-0.08%	1708	2,748,200	35,984,489
2017-11-01	13.24	13.065	13.24	13.05	-0.80%	2807	5,148,400	67,515,485
2017-10-31	13.275	13.17	13.29	13.115	-0.23%	2752	6,278,700	82,709,515
2017-10-30	13.29	13.2	13.38	13.2	-0.53%	1801	3,912,100	51,901,206
2017-10-27	13.27	13.27	13.3	13.16	+0.19%	3027	5,449,300	72,166,651
2017-10-26	13.245	13.245	13.335	13.11	-0.93%	3744	8,148,200	107,503,835
2017-10-25	13.335	13.37	13.48	13.2	+0.53%	3421	6,269,100	83,508,760
2017-10-24	13.5	13.3	13.505	13.2	-0.97%	3636	7,984,300	106,091,472
2017-10-23	13.31	13.43	13.64	13.14	-0.07%	6341	21,127,800	282,759,739
2017-10-20	13.305	13.44	13.485	13.14	+1.32%	2980	6,712,300	89,432,492
2017-10-19	13.41	13.265	13.47	13.145	-1.12%	4355	11,677,000	155,152,539
2017-10-18	13.4	13.415	13.475	13.3	+0.11%	2243	4,995,400	66,984,571
2017-10-17	13.535	13.4	13.67	13.265	-0.89%	4020	9,433,600	127,376,561
2017-10-16	13.335	13.52	13.66	13.285	+1.65%	4386	11,934,500	160,991,717
2017-10-13	13.125	13.3	13.375	13.1	+1.18%	2673	6,547,600	86,656,497
2017-10-12	13.155	13.145	13.155	12.975	-0.04%	2842	8,183,800	106,958,917
2017-10-11	13.085	13.15	13.15	13.025	+0.50%	2501	6,508,000	85,238,514
2017-10-10	13.16	13.085	13.21	12.97	-0.57%	2265	5,083,600	66,297,824
2017-10-09	13.015	13.16	13.17	13.015	+0.92%	1695	2,630,200	34,476,687
2017-10-06	13.08	13.04	13.165	13.02	-0.04%	1822	3,576,900	46,789,939
2017-10-05	13.01	13.045	13.22	12.91	-0.27%	3895	11,326,000	147,828,389
2017-10-04	13.12	13.08	13.37	12.995	-0.08%	3296	7,145,000	93,970,939
2017-10-03	13.15	13.09	13.315	13	-0.11%	3267	6,908,500	90,496,380
2017-10-02	13.205	13.105	13.385	12.96	-1.91%	3200	7,817,600	102,483,209
2017-09-29	13.48	13.36	13.5	13.175	-0.93%	4630	12,538,600	167,460,841
2017-09-28	13.63	13.485	13.755	13.47	-1.57%	2855	6,450,100	87,850,990
2017-09-27	13.72	13.7	13.8	13.63	+0.11%	2125	5,194,600	71,344,656
2017-09-26	13.645	13.685	13.71	13.55	+0.77%	2899	6,824,700	93,123,028
2017-09-25	13.48	13.58	13.665	13.44	+0.59%	2478	4,670,300	63,339,352
2017-09-22	13.655	13.5	13.72	13.5	-1.32%	3775	8,492,500	115,579,966
2017-09-21	13.59	13.68	13.9	13.59	+0.66%	4520	9,482,800	130,094,059
2017-09-20	13.56	13.59	13.7	13.435	+0.59%	4373	7,020,200	95,612,615
2017-09-19	13.755	13.51	13.91	13.44	-1.71%	4022	8,925,300	121,480,279
2017-09-18	14.005	13.745	14.09	13.68	-2.17%	3330	7,191,100	99,907,816
2017-09-15	13.6	14.05	14.05	13.44	+3.31%	6948	19,209,900	266,791,649
2017-09-14	13.78	13.6	13.85	13.4	-1.48%	11484	11,482,300	156,026,996
2017-09-13	13.785	13.805	13.93	13.715	-0.47%	2809	5,055,100	69,852,601
2017-09-12	13.37	13.87	14	13.3	+3.51%	6950	16,834,700	232,148,077
2017-09-11	13.87	13.4	13.975	13.385	-2.51%	4877	13,583,500	186,007,848
2017-09-08	13.96	13.745	13.96	13.64	-0.51%	5007	11,241,300	155,255,451
2017-09-07	14.095	13.815	14.385	13.75	-1.99%	7728	23,526,100	330,115,170
2017-09-06	13.79	14.095	14.2	13.575	+3.30%	9741	41,953,700	585,264,874
2017-09-05	12.545	13.645	14.45	12.505	+8.77%	35813	128,577,800	1,750,062,423
2017-09-04	11.9	12.545	12.545	11.27	+4.94%	7892	32,658,400	399,865,923
2017-09-01	11.72	11.955	11.965	11.46	+1.74%	5823	17,487,000	206,488,302
2017-08-31	11.16	11.75	11.865	11.11	+4.77%	16378	39,104,200	452,914,520
2017-08-30	11.39	11.215	11.39	11.13	-1.41%	5305	10,847,800	121,675,640
2017-08-29	11.24	11.375	11.39	11.24	+0.66%	2849	5,741,100	65,006,818
2017-08-28	11.405	11.3	11.44	11.265	-1.22%	3429	6,801,500	76,882,468
2017-08-25	11.45	11.44	11.55	11.31	+0.04%	3724	11,739,300	133,759,774
2017-08-24	11.19	11.435	11.735	11.01	+2.10%	11958	33,485,200	380,387,728
2017-08-23	11.555	11.2	12.4	11.09	-3.24%	14516	47,084,800	548,157,091
2017-08-22	11.69	11.575	11.695	11.48	-0.90%	3695	7,529,800	87,092,272
2017-08-21	11.685	11.68	11.745	11.575	+1.13%	2771	6,835,200	79,832,901
2017-08-18	11.645	11.55	11.775	11.5	+0.17%	5326	14,329,100	166,712,438
2017-08-17	11.65	11.53	11.715	11.52	-1.50%	2006	4,005,400	46,354,046
2017-08-16	11.705	11.705	11.875	11.65	-0.55%	2429	5,220,300	61,124,518
2017-08-15	11.78	11.77	11.87	11.6	-0.42%	5988	6,572,500	77,020,454
2017-08-14	11.32	11.82	12.24	11.32	+2.25%	9496	23,912,300	285,213,712
2017-08-11	11.435	11.56	11.695	11.32	+1.40%	3197	7,556,900	86,829,648
2017-08-10	11.61	11.4	11.69	11.345	-0.70%	3502	10,796,700	123,878,763
2017-08-09	11.3	11.48	12.37	11.22	+0.70%	9500	22,888,000	267,582,396
2017-08-08	11.525	11.4	11.58	10.865	-1.72%	4956	11,248,300	127,835,900
2017-08-07	11.835	11.6	11.89	11.555	-1.99%	3289	8,440,800	98,876,703
2017-08-04	11.985	11.835	11.99	11.725	-1.62%	2652	6,139,500	72,734,026
2017-08-03	12.005	12.03	12.1	11.795	-0.29%	2596	6,125,800	73,297,019
2017-08-02	11.89	12.065	12.12	11.885	+1.39%	4884	8,735,900	104,877,410
2017-08-01	12	11.9	12	11.715	-0.83%	5709	9,744,800	115,496,485
2017-07-31	11.06	12	12	11.06	+8.06%	7738	18,452,100	212,960,521
2017-07-28	11.21	11.105	11.21	11.035	-0.49%	3791	10,896,100	121,066,873
2017-07-27	11.11	11.16	11.16	11.03	+1.41%	2179	6,130,800	68,015,297
2017-07-26	11.06	11.005	11.135	10.985	-0.05%	3610	8,113,700	89,620,176
2017-07-25	11.17	11.01	11.2	10.96	-1.08%	5617	12,313,200	136,274,009
2017-07-24	11.31	11.13	11.33	11.03	-0.80%	4005	8,420,700	94,002,619
2017-07-21	11.075	11.22	11.41	11.005	+0.99%	8174	20,731,800	232,522,801
2017-07-20	11.3	11.11	11.31	10.9	-1.68%	12157	34,166,900	378,254,013
2017-07-19	11.39	11.3	11.535	11.12	-0.92%	6661	17,121,400	194,578,474
2017-07-18	11.62	11.405	11.655	11.205	-1.77%	6549	15,947,200	181,175,472
2017-07-17	11.88	11.61	11.89	11.5	-2.52%	6971	17,560,900	204,654,721
2017-07-14	11.965	11.91	12.075	11.895	-0.75%	2896	8,426,900	100,622,453
2017-07-13	12.12	12	12.17	11.855	-0.46%	5487	14,765,900	177,086,655
2017-07-12	11.89	12.055	12.22	11.88	-3.71%	11728	33,970,700	409,614,568
2017-07-11	12.47	12.52	12.655	12.34	+0.28%	6135	16,684,900	207,998,016
2017-07-10	12.4	12.485	12.485	12.35	+0.69%	4507	9,886,300	122,525,811
2017-07-07	12.49	12.4	12.525	12.32	-0.76%	3982	7,886,000	98,007,190
2017-07-06	12.58	12.495	12.77	12.26	-0.99%	6975	18,577,100	232,429,812
2017-07-05	12.895	12.62	12.895	12.44	-1.25%	4207	10,257,600	129,215,110
2017-07-04	12.4	12.78	12.87	12.345	+3.06%	4465	10,224,200	129,913,983
2017-07-03	12.24	12.4	12.945	12.12	+2.23%	5904	13,008,400	161,626,671
2017-06-30	12.18	12.13	12.245	12.05	+0.83%	5668	13,946,100	169,228,298
2017-06-29	12.21	12.03	12.35	11.925	-0.62%	7245	15,169,200	183,480,862
2017-06-28	12.11	12.105	12.23	11.9	-0.53%	6362	13,559,400	164,029,700
2017-06-27	11.7	12.17	12.245	10.7	-6.38%	24002	71,627,300	844,623,839
2017-06-26	13.5	13	13.69	12.76	-7.14%	11954	28,872,000	380,889,551
2017-06-23	13.5	14	14.08	13.14	+4.48%	12508	30,132,500	410,769,177
2017-06-22	12.505	13.4	13.595	12.36	+7.29%	18451	38,279,200	491,347,257
2017-06-21	12.985	12.49	13	12.4	-4.14%	9275	18,102,500	228,755,285
2017-06-20	13.09	13.03	15.365	12.745	-0.31%	34007	122,979,400	1,698,382,015
2017-06-19	12.55	13.07	13.15	12.54	+4.64%	5016	12,264,000	157,781,018
2017-06-16	12.2	12.49	12.54	12.1	+3.22%	3312	8,326,600	103,172,217
2017-06-15	12.62	12.1	12.645	11.84	-4.12%	11763	30,238,200	366,573,610
2017-06-14	12.75	12.62	12.83	12.57	-0.83%	5170	8,604,300	109,369,986
2017-06-13	12.8	12.725	12.915	12.59	-0.97%	4656	9,332,900	118,369,490
2017-06-09	12.7	12.85	12.9	12.655	+1.18%	5351	13,027,800	166,556,565
2017-06-08	12.785	12.7	12.895	12.51	-0.24%	4875	11,318,600	143,768,031
2017-06-07	13.19	12.73	13.28	12.73	-2.86%	4774	12,663,400	164,901,882
2017-06-06	14.13	13.105	14.25	12.78	-7.45%	15026	41,580,100	556,682,208
2017-06-05	13.64	14.16	14.415	13.45	+4.85%	16022	43,421,900	614,105,749
2017-06-02	12.5	13.505	13.925	12.28	+8.47%	21670	79,149,500	1,058,632,999
2017-06-01	12.465	12.45	12.79	12.165	-0.04%	6578	14,569,500	181,963,378
2017-05-31	12.425	12.455	12.6	12.25	+0.24%	7315	28,125,600	351,067,257
2017-05-30	11.99	12.425	12.425	11.91	+4.06%	5655	17,712,300	217,078,835
2017-05-29	12.21	11.94	12.37	11.87	-2.89%	3814	11,370,600	137,256,042
2017-05-26	12.005	12.295	12.38	11.88	+2.42%	5798	15,959,800	193,295,288
2017-05-25	12.015	12.005	12.3	11.655	-1.60%	8204	19,617,500	235,907,799
2017-05-24	12.25	12.2	12.87	11.255	-10.26%	24405	59,661,700	736,049,073
2017-05-23	13.18	13.595	13.6	13.18	+2.60%	5579	13,017,700	175,643,670
2017-05-22	13.25	13.25	13.4	13.04	+0.38%	3451	8,986,200	118,742,399
2017-05-19	13.2	13.2	13.57	12.985	+1.46%	5708	20,104,000	266,350,601
2017-05-18	13.1	13.01	13.325	12.97	-0.61%	8509	20,305,900	267,038,820
2017-05-17	12.74	13.09	13.575	12.715	+1.71%	14679	46,795,000	612,608,823
2017-05-16	13.17	12.87	13.25	12.63	-1.49%	11508	30,797,500	396,186,225
2017-05-15	13.1	13.065	13.455	12.82	-1.99%	13220	35,818,300	467,553,853
2017-05-12	13.66	13.33	13.735	12.78	-3.13%	22958	69,331,400	919,920,235
2017-05-11	15.89	13.76	15.89	13.76	-12.63%	39659	111,275,900	1,622,259,212
2017-05-10	15.945	15.75	17	15.07	+8.66%	49769	153,426,000	2,437,805,531
2017-05-05	14.48	14.495	14.72	14.015	+0.03%	14559	35,800,200	515,330,082
2017-05-04	14.22	14.49	15.58	13.555	+3.06%	60188	177,145,300	2,598,823,358
2017-05-03	20.065	14.06	20.065	13.96	-36.92%	109849	276,766,600	4,393,300,809
2017-05-02	21.545	22.29	22.55	21.375	+4.40%	5733	8,369,700	185,914,783
2017-04-28	21.715	21.35	22.055	21.33	-1.64%	2724	4,230,900	91,772,758
2017-04-27	22.055	21.705	22.165	21.705	-2.32%	2376	3,487,000	76,258,817
2017-04-26	22.18	22.22	22.22	21.645	+1.02%	3765	6,844,700	150,693,326
2017-04-25	21.66	21.995	22.02	21.28	+1.66%	5172	6,938,800	151,250,064
2017-04-24	21.1	21.635	21.64	20.935	+3.25%	5291	7,979,800	170,390,963
2017-04-21	20.91	20.955	21.39	20.825	-1.06%	2487	2,742,600	57,858,479
2017-04-20	20.91	21.18	21.21	20.615	+0.76%	6406	8,466,200	177,552,866
2017-04-19	21.1	21.02	21.495	20.995	-0.66%	5242	6,229,800	131,773,950
2017-04-18	21.3	21.16	21.575	21	-0.94%	4613	6,565,200	139,325,191
2017-04-17	20.985	21.36	21.4	20.645	+2.89%	2044	2,139,500	44,987,050
2017-04-14	21.24	20.76	21.295	20.76	-2.31%	1853	1,629,300	34,142,852
2017-04-13	21.6	21.25	21.6	20.75	-1.12%	5129	6,958,000	146,510,367
2017-04-12	21.65	21.49	21.875	21.34	-0.74%	5217	10,553,800	228,482,010
2017-04-11	21.5	21.65	21.95	21.315	+0.79%	4860	8,523,700	184,257,565
2017-04-10	22.2	21.48	22.35	21.26	-3.89%	3678	5,485,300	118,495,579
2017-04-07	22.5	22.35	22.68	22.02	-2.06%	3885	7,476,800	166,862,821
2017-04-06	22.73	22.82	22.825	22.655	+0.31%	2650	3,837,200	87,186,135
2017-04-05	22.84	22.75	22.89	22.605	-0.66%	3033	6,248,300	142,180,796
2017-04-04	23.08	22.9	23.235	22.705	-0.43%	4869	8,896,200	203,817,876
2017-04-03	22.23	23	23.145	22.23	+3.46%	4965	6,079,100	138,442,296
2017-03-31	22.505	22.23	23.08	22.23	-1.75%	6365	6,620,600	150,316,444
2017-03-30	22.92	22.625	22.92	22.365	-0.33%	3082	3,815,500	86,080,820
2017-03-29	22.76	22.7	23.195	22.53	-0.44%	5470	7,190,500	164,733,563
2017-03-28	22.02	22.8	22.995	21.98	+3.54%	5970	11,091,400	250,290,227
2017-03-27	22.1	22.02	22.2	21.815	-1.26%	2356	3,157,000	69,445,154
2017-03-24	22.01	22.3	22.35	21.865	+1.50%	1813	2,577,900	57,084,755
2017-03-23	21.815	21.97	22.105	21.395	+0.55%	4277	5,763,400	125,516,453
2017-03-22	21.895	21.85	21.97	21.45	-0.68%	4110	4,456,800	96,523,183
2017-03-21	21.7	22	22	21.7	+1.17%	3630	6,779,300	148,446,877
2017-03-20	22.12	21.745	22.4	21.635	-2.55%	3876	5,417,100	118,594,750
2017-03-17	22.085	22.315	22.315	21.815	+0.50%	3937	4,662,400	103,085,238
2017-03-16	21.81	22.205	22.585	21.81	+3.06%	7001	13,411,500	297,356,441
2017-03-15	22.25	21.545	22.485	21.405	-3.28%	3874	5,853,100	127,912,045
2017-03-14	21.75	22.275	22.275	21.55	+2.37%	4497	7,600,300	166,739,764
2017-03-13	21.015	21.76	21.94	20.9	+3.79%	3680	6,334,900	135,894,470
2017-03-10	21.3	20.965	21.53	20.62	-1.16%	6448	9,522,700	200,203,940
2017-03-09	22.11	21.21	22.11	21.2	-5.23%	5633	9,203,400	198,707,978
2017-03-07	22.645	22.38	22.645	21.82	-0.53%	6635	9,640,300	213,174,473
2017-03-06	21.875	22.5	22.525	21.725	+3.23%	4487	7,698,400	171,378,037
2017-03-03	21.785	21.795	22.045	21.46	-0.75%	2313	2,978,100	64,862,717
2017-03-02	22.9	21.96	22.9	21.76	-3.26%	7338	13,196,700	291,806,186
2017-03-01	22.3	22.7	23.085	22.29	+0.35%	5640	6,194,500	141,004,647
2017-02-28	22.08	22.62	22.625	20.6	+2.86%	11153	17,785,400	389,612,776
2017-02-27	22.135	21.99	22.26	21.81	-0.20%	2530	4,829,900	106,612,642
2017-02-24	22.86	22.035	22.91	22.005	-2.89%	2807	4,065,000	90,900,054
2017-02-22	22.825	22.69	22.975	22.5	-0.50%	3182	5,410,800	123,056,255
2017-02-21	23.02	22.805	23.17	22.7	-1.28%	3107	6,648,700	152,468,933
2017-02-20	22.52	23.1	23.19	22.52	+2.60%	3598	5,925,500	136,137,084
2017-02-17	22.85	22.515	22.85	22.37	-1.12%	4259	8,165,200	184,185,572
2017-02-16	23.035	22.77	23.16	22.75	-1.30%	4052	7,316,900	167,845,502
2017-02-15	23.565	23.07	23.78	23.055	-2.56%	4567	9,957,000	232,940,649
2017-02-14	23.72	23.675	23.79	23.405	-0.44%	3496	6,564,900	154,895,678
2017-02-13	23.85	23.78	23.975	23.5	-0.08%	3146	5,270,700	124,601,203
2017-02-10	24.01	23.8	24.455	23.64	-1.65%	2457	4,457,000	106,954,706
2017-02-09	24.14	24.2	24.27	23.72	+0.06%	2415	4,369,700	104,574,370
2017-02-08	24.3	24.185	24.42	23.955	-0.02%	6028	8,350,000	201,731,190
2017-02-07	23.495	24.19	24.2	23.36	+3.24%	6247	10,373,200	246,917,481
2017-02-06	24.38	23.43	24.38	23.415	-3.14%	4264	6,525,300	155,029,738
2017-02-03	23.7	24.19	24.74	23.7	+2.09%	5342	7,536,300	181,213,111
2017-02-02	23.995	23.695	24.095	23.53	-1.25%	4131	7,327,200	174,311,729
2017-02-01	23.98	23.995	24.285	23.795	+0.38%	4886	7,832,700	188,462,145
2017-01-31	24.495	23.905	24.57	23.88	-2.03%	3602	6,920,200	166,463,369
2017-01-30	24.84	24.4	24.925	24.4	-1.39%	2486	5,368,200	132,418,066
2017-01-27	24.845	24.745	24.865	24.315	-0.36%	3217	5,675,300	139,220,473
2017-01-26	24.8	24.835	25.04	24.56	+0.51%	3154	6,479,900	160,499,739
2017-01-25	24.93	24.71	25.05	24.665	-0.90%	2732	6,383,100	159,123,844
2017-01-24	24.805	24.935	25.2	24.805	+0.40%	3170	10,228,600	255,774,096
2017-01-23	25.19	24.835	25.25	24.8	-1.15%	2823	4,470,100	111,525,514
2017-01-20	25.2	25.125	25.21	24.805	+0.74%	3956	7,352,500	184,207,699
2017-01-19	24.07	24.94	24.94	23.595	+3.79%	5906	10,950,500	266,288,306
2017-01-18	23.86	24.03	24.135	23.68	-0.23%	5636	9,278,600	221,638,686
2017-01-17	24.39	24.085	24.4	23.565	-0.68%	7852	17,738,900	423,543,991
2017-01-16	24.495	24.25	24.58	23.85	-0.61%	7596	17,784,600	431,555,045
2017-01-13	23.4	24.4	24.4	23.26	+4.27%	5545	17,310,300	410,968,111
2017-01-12	23.205	23.4	23.44	22.685	+0.86%	4955	23,331,400	543,594,486
2017-01-11	23.315	23.2	23.455	22.68	-0.51%	5578	15,514,800	362,385,999
2017-01-10	23.475	23.32	24.245	23.22	-0.26%	9580	34,544,700	810,376,308
2017-01-09	23.49	23.38	23.63	23.23	-0.51%	2500	5,583,200	130,483,651
2017-01-06	23.3	23.5	23.64	22.98	+0.86%	3328	2,588,500	60,399,638
2017-01-05	23.395	23.3	23.82	23.155	-0.41%	2397	4,833,000	113,682,547
2017-01-04	22.99	23.395	23.45	22.825	+1.96%	3358	5,028,600	117,194,891
2017-01-03	23.215	22.945	23.84	22.945	0.00%	3080	5,035,400	117,537,808

Архив котировок акции AFKS по годам

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