АФК Система

AFKS

  12.234 ₽  -2.35% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. АФК Система
  5. История котировок
  6. 2018

История котировок AFKS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-297.997.9998.0447.925+0.10%18764,506,20036,006,625
2018-12-287.8437.9917.9987.843+1.91%345810,204,40080,803,257
2018-12-278.0247.8418.0867.841-1.43%435812,891,200102,408,865
2018-12-2687.9558.1017.9-0.20%32269,956,00079,287,149
2018-12-257.8257.9718.0487.675+1.87%507314,855,700116,159,869
2018-12-247.917.8257.967.819-0.99%33339,895,30078,245,121
2018-12-217.9547.9037.9887.89-0.84%489415,704,600124,497,817
2018-12-207.987.978.027.905-0.19%35028,378,90066,767,418
2018-12-198.047.9858.047.951-0.81%31848,526,60068,171,943
2018-12-188.0028.058.087.984+0.12%38658,365,50067,198,576
2018-12-177.978.048.1157.965+0.56%26117,076,30056,893,343
2018-12-147.9797.9958.0497.875-0.31%34109,902,10078,737,350
2018-12-137.948.028.067.94+0.94%26247,259,30058,094,186
2018-12-128.1997.9458.1997.945-1.91%27507,246,10058,264,158
2018-12-118.058.18.2227.92+0.83%31059,801,50079,420,560
2018-12-108.2488.0338.3088.013-2.39%543213,257,600107,741,148
2018-12-078.3788.238.4668.23-1.64%426111,582,50096,869,712
2018-12-068.4058.3678.4728.324-1.24%41508,477,90071,101,203
2018-12-058.3968.4728.598.335+0.69%48789,991,10084,724,740
2018-12-048.438.4148.5578.331-0.67%34759,458,00079,676,664
2018-12-038.658.4718.98.351-1.14%699818,395,800157,418,391
2018-11-308.378.5698.6048.37+1.78%506814,886,400127,050,935
2018-11-298.2468.4198.4838.239+2.11%1090619,190,900160,324,332
2018-11-287.7748.2458.3397.712+6.11%1913152,974,200429,417,648
2018-11-277.8987.777.9717.6-1.22%1726218,137,000141,111,997
2018-11-267.97.8667.9447.73-0.05%35848,134,10063,705,289
2018-11-237.9037.877.9337.792-0.44%29435,923,20046,407,135
2018-11-227.9587.9057.9997.874-0.70%18305,160,00040,955,398
2018-11-217.87.9617.9737.755+1.82%30067,715,80061,002,585
2018-11-207.997.8198.0017.711-2.35%624314,293,200111,537,151
2018-11-197.948.0078.0147.94+0.72%24004,535,60036,262,975
2018-11-168.047.958.057.867-0.87%469712,593,500100,288,911
2018-11-158.038.028.1698.02-0.34%33988,645,30069,856,706
2018-11-148.18.0478.158-1.02%36227,320,80058,909,669
2018-11-138.0098.138.1747.965+1.12%27367,430,90059,889,117
2018-11-128.168.048.2148.04-1.11%26646,233,80050,700,134
2018-11-098.1818.138.2278.01-0.91%25668,894,20072,597,191
2018-11-088.2328.2058.3568.17+0.02%497312,532,500103,327,036
2018-11-078.178.2038.2288.061+0.12%36015,648,70046,148,230
2018-11-068.138.1938.2738.13+0.77%32455,594,10045,862,259
2018-11-028.018.138.217.921+1.64%395910,397,10084,364,943
2018-11-017.827.9997.9997.779+2.55%42579,633,00075,892,327
2018-10-317.837.87.9257.785+0.19%20496,097,40047,744,343
2018-10-307.87.7857.9457.77-1.08%20215,827,30045,734,744
2018-10-297.77.877.947.7+2.88%359110,976,90085,913,308
2018-10-267.8757.657.9157.65-2.86%620217,454,900135,182,125
2018-10-257.937.8757.9857.86-1.38%28477,536,00059,533,246
2018-10-247.967.9858.0357.93+0.44%24769,423,50075,170,796
2018-10-238.087.958.087.85-1.67%378617,286,300137,407,848
2018-10-228.1258.0858.228.08-1.10%23836,989,10056,784,890
2018-10-198.38.1758.3358.12-0.97%305311,448,50093,808,256
2018-10-188.268.2558.3558.245-0.36%18486,948,10057,651,609
2018-10-178.3458.2858.3758.275-0.48%18356,540,30054,471,909
2018-10-168.428.3258.4658.26-1.13%300312,051,700101,028,215
2018-10-158.238.428.5258.2+2.75%340913,315,200111,442,463
2018-10-128.1758.1958.2858.15+0.80%29877,733,70063,496,844
2018-10-1188.138.228-0.85%478820,875,300169,421,407
2018-10-108.378.28.378.2-2.15%348410,505,70086,904,169
2018-10-098.388.388.4158.2350.00%548912,666,100105,211,248
2018-10-088.58.388.58.19-1.47%756816,986,400141,831,672
2018-10-058.7558.5058.798.45-3.30%483115,094,500129,975,822
2018-10-049.018.7959.018.76-1.79%27569,569,60084,908,852
2018-10-039.018.9559.118.92-0.61%320513,193,800118,890,841
2018-10-029.0859.019.118.8+0.11%366015,765,400141,364,834
2018-10-018.7499.1258.66+3.45%511024,896,500224,067,567
2018-09-288.78.78.7858.545+0.23%279512,274,500106,597,935
2018-09-278.78.688.8558.42+0.29%472017,453,200151,140,563
2018-09-268.898.6558.9358.65-2.15%290011,110,30097,326,081
2018-09-258.998.8459.058.81-2.27%340311,856,600105,588,198
2018-09-249.1059.059.2458.885+0.44%417615,849,400142,993,861
2018-09-218.79.019.028.7+3.62%700129,340,600261,896,427
2018-09-208.638.6958.868.565+0.75%1754642,301,200369,063,259
2018-09-198.488.638.6658.465+1.77%446514,690,100126,325,293
2018-09-188.3858.488.6658.385+1.13%394218,222,600155,452,304
2018-09-178.3058.3858.458.305+1.15%25748,504,20071,299,263
2018-09-148.1658.298.388.135+1.84%328114,031,300115,941,102
2018-09-138.1958.148.2858.125-0.37%296614,116,600115,813,896
2018-09-128.018.178.177.975+2.77%350916,077,600129,844,334
2018-09-117.97.958.087.85+0.82%383914,222,600113,190,791
2018-09-107.97.8857.97.785+0.19%24798,914,00069,933,070
2018-09-077.9257.877.9957.835-0.88%319812,206,60096,345,629
2018-09-068.0857.948.1057.905-1.73%377014,901,300119,364,087
2018-09-058.2158.088.258.075-0.06%329710,683,50086,769,996
2018-09-048.218.0858.228.03-1.40%486716,885,200137,187,524
2018-09-038.28.28.2758.15-1.09%316114,234,200116,906,403
2018-08-318.418.298.428.275-1.13%398715,878,700132,386,780
2018-08-308.588.3858.698.35-2.44%466217,271,300146,509,230
2018-08-298.5758.5958.648.545+0.23%16324,928,90042,304,666
2018-08-288.6358.5758.668.53-0.69%18095,470,30046,969,332
2018-08-278.388.6358.6358.295+3.23%258210,849,80092,348,282
2018-08-248.428.3658.5158.25-0.24%402315,339,500128,157,503
2018-08-238.4658.3858.588.38-1.70%29418,384,10071,026,654
2018-08-228.478.538.668.465+0.83%402915,565,900132,734,179
2018-08-218.4158.468.488.38+0.59%25096,506,20054,815,303
2018-08-208.4858.418.5058.41-0.36%18445,406,70045,761,638
2018-08-178.498.448.5258.385-0.18%28698,621,70072,893,383
2018-08-168.378.4558.538.37+0.71%23327,676,50065,037,860
2018-08-158.3758.3958.488.31+0.24%388115,872,200132,923,769
2018-08-148.58.3758.5858.36-1.30%376810,395,30087,776,010
2018-08-138.4558.4858.5358.345-0.12%38129,819,60083,005,061
2018-08-108.7258.4958.7258.475-2.69%461915,161,600130,206,759
2018-08-098.638.738.7458.41+0.11%553318,580,300159,981,011
2018-08-088.768.728.858.55-2.73%821733,940,100294,365,286
2018-08-0798.9659.148.91-0.39%24598,778,90079,244,710
2018-08-068.9998.815+1.24%24167,602,40068,002,860
2018-08-038.98.898.948.765+0.45%29428,480,50075,150,225
2018-08-028.958.859.0858.81-1.45%556814,673,900130,802,750
2018-08-019.0258.989.188.97-0.99%382114,497,000131,587,315
2018-07-319.379.079.379.02-2.32%508116,306,600148,851,388
2018-07-308.819.2859.3258.765+4.80%883828,796,700262,812,211
2018-07-278.8458.868.98.77+0.68%287210,911,40096,408,806
2018-07-268.718.88.8658.65+1.09%349912,531,800109,730,462
2018-07-258.7058.7058.7858.68-0.40%25488,271,60072,116,041
2018-07-248.788.748.8158.71+0.06%31769,944,40087,079,030
2018-07-238.7158.7358.9558.715+0.29%368813,324,600117,471,379
2018-07-208.798.718.98.665-0.85%390012,917,100113,378,917
2018-07-198.9258.7858.9258.695-1.18%451618,136,500159,492,095
2018-07-1898.899.0458.875-1.66%475014,023,400125,599,551
2018-07-179.129.049.148.96-0.82%386616,226,200146,778,199
2018-07-169.129.1159.29.05+1.28%418914,998,600136,860,716
2018-07-139.10599.169-0.72%31189,633,30087,209,025
2018-07-129.19.0659.1759.02-0.17%31688,636,60078,525,229
2018-07-119.1559.089.219.015-1.14%447816,132,100146,629,057
2018-07-109.379.1859.429.14-2.18%535214,478,400134,019,329
2018-07-099.3259.399.3959.26+1.79%516015,054,900140,624,859
2018-07-069.259.2259.39.1+0.49%364112,014,700110,450,960
2018-07-059.19.189.219.05+0.66%423311,345,100103,798,696
2018-07-048.99.129.148.755+2.76%585119,521,900176,145,955
2018-07-039.088.8759.1458.86-2.26%724119,349,100174,377,330
2018-07-028.9259.089.1358.89+3.06%628219,844,500179,585,836
2018-06-298.678.818.9358.48+1.91%692024,350,100214,540,897
2018-06-288.588.6458.78.455+0.76%546318,103,900155,551,153
2018-06-278.7158.588.7258.32-0.69%729023,891,100203,297,437
2018-06-268.8058.648.848.565-1.26%648124,458,000211,389,765
2018-06-258.88.758.958.645-0.62%1397739,393,900347,402,131
2018-06-229.6458.8059.738.4-8.66%31662133,362,4001,180,947,558
2018-06-219.89.649.8859.62-1.93%465611,865,900115,850,519
2018-06-209.719.839.8659.68+1.39%425110,536,000103,284,928
2018-06-199.79.6959.799.6-0.26%417312,978,600125,595,198
2018-06-189.799.729.89.665-0.82%404510,227,80099,542,586
2018-06-159.929.89.9559.725-0.91%409112,529,900123,401,359
2018-06-14109.89109.85-0.95%29049,383,10093,067,818
2018-06-1310.019.98510.0859.955-0.25%29938,537,10085,475,068
2018-06-1110.0310.0110.079.985-0.60%11392,678,50026,867,250
2018-06-0910.07510.0710.1210.005+0.60%8802,128,20021,412,926
2018-06-0810.1810.0110.210-2.05%434812,482,400125,927,138
2018-06-0710.2110.2210.2610.17+0.20%21165,191,90053,042,844
2018-06-0610.25510.210.29510.2-0.39%25156,865,30070,367,802
2018-06-0510.36510.2410.4510.22-1.16%29409,600,90099,311,119
2018-06-0410.4710.3610.4710.28-0.29%320011,865,200122,783,504
2018-06-0110.3810.3910.47510.33-0.24%18585,628,10058,473,130
2018-05-3110.3910.41510.51510.37+0.39%26808,015,70083,850,292
2018-05-3010.39510.37510.41510.24+0.10%20226,265,90065,005,879
2018-05-2910.510.36510.51510.26-1.19%484810,680,200110,653,274
2018-05-2810.36510.4910.61510.345+1.21%397611,161,500117,124,798
2018-05-2510.210.36510.37510.145+1.62%441212,378,900126,931,763
2018-05-2410.25510.210.26510.115-0.29%472815,528,200157,825,161
2018-05-2310.3410.2310.42510.165-1.35%419511,818,900121,157,503
2018-05-2210.5110.3710.5110.26-1.29%905718,160,800188,289,782
2018-05-2110.7110.50510.71510.43-1.96%581320,355,400213,941,870
2018-05-1810.6810.71510.72510.615+0.19%28017,698,80082,071,156
2018-05-1710.82510.69510.85510.65-1.16%451415,487,700165,827,665
2018-05-1610.8310.8210.9410.8-0.73%29266,513,00070,742,191
2018-05-1511.03510.911.09510.84-1.67%531816,627,500182,669,377
2018-05-1410.91511.08511.08510.9+1.14%28579,524,700104,783,391
2018-05-1110.9910.9611.05510.875-0.36%280711,103,400121,936,148
2018-05-1010.951111.0410.9+0.46%325112,059,900132,391,499
2018-05-0810.93510.9510.9510.76+0.27%28589,942,100107,792,762
2018-05-0710.8610.9210.9810.83+0.69%23196,902,20075,161,794
2018-05-0410.85510.84510.8910.705+0.37%29077,888,10084,923,158
2018-05-031110.80511.06510.76-1.86%26798,034,20087,720,830
2018-05-0211.1711.0111.3510.955-1.96%328611,781,700130,792,488
2018-04-3011.0911.2311.3710.98+1.91%333410,726,100119,636,008
2018-04-2811.0311.0211.0910.905+0.18%13293,190,60035,062,544
2018-04-2710.94111110.895+0.55%21784,508,60049,287,996
2018-04-2610.81510.9410.9510.76+1.30%30158,248,70089,700,114
2018-04-2510.8510.810.8510.655-0.46%358610,060,600108,323,637
2018-04-2410.94510.8511.0510.78-0.28%475617,121,500186,934,107
2018-04-2310.87510.8810.9510.73+0.51%575717,729,800192,003,245
2018-04-2010.6210.82510.910.62+1.64%350312,868,800138,916,894
2018-04-1910.6710.6510.77510.55+0.85%440515,399,100164,471,020
2018-04-1810.3710.5610.7810.34+2.18%692623,552,700250,491,872
2018-04-1710.3910.33510.4610.245+1.37%424012,652,400130,954,369
2018-04-1610.1510.19510.4410.095-1.02%681820,356,000209,428,724
2018-04-1310.510.310.6210.215-1.48%878931,729,900332,344,963
2018-04-1210.4810.45510.6210.315+0.53%632022,505,100235,397,709
2018-04-1110.510.410.73510.17-1.23%1564146,821,300489,236,904
2018-04-1010.610.5310.8410.06-0.71%1747459,697,300619,585,792
2018-04-0911.410.60511.439.89-7.10%2279373,878,400775,894,675
2018-04-0611.411.41511.51511.355-0.22%520926,322,800300,879,419
2018-04-0511.52511.4411.5911.43-0.52%524014,229,600163,679,155
2018-04-0411.511.511.65511.4-2.13%871429,238,900337,195,277
2018-04-0311.83511.7511.86511.7-0.34%38149,983,000117,853,307
2018-04-0211.8511.7911.9511.74-0.51%37379,196,300108,968,203
2018-03-3011.711.8511.8511.68+1.67%17385,186,50061,143,069
2018-03-2911.6511.65511.7911.61-0.17%27207,718,70090,320,648
2018-03-2811.73511.67511.7811.51-0.60%657124,185,500280,566,245
2018-03-2711.79511.74511.911.705+0.09%414810,613,100125,102,407
2018-03-2611.87511.73511.9211.72-1.18%356611,576,200136,684,385
2018-03-2311.81511.87511.93511.710.00%369312,104,300143,169,917
2018-03-2211.98511.8751211.785-0.71%348811,884,300141,312,326
2018-03-2111.9711.9612.0711.9-0.08%351610,771,100128,826,029
2018-03-2011.97511.9712.03511.855+0.50%434613,422,500160,228,758
2018-03-1911.8411.9112.0511.775+1.79%762520,978,000250,398,334
2018-03-1611.811.712.1311.7-0.51%903240,720,800482,686,584
2018-03-1511.82511.7611.88511.70.00%1053029,444,800346,265,445
2018-03-1411.87511.7611.95511.76-0.97%570217,892,100212,500,368
2018-03-131211.8751211.85-0.08%889223,814,300283,774,429
2018-03-1212.12511.88512.1311.83-1.16%1162438,354,600457,129,577
2018-03-0912.0512.02512.16511.99-0.46%47609,771,400117,716,814
2018-03-0712.17512.0812.17511.95-0.82%551514,443,300173,591,962
2018-03-0612.2712.1812.2812.115+0.79%765322,035,500268,476,719
2018-03-0512.0712.08512.1511.96+0.79%570211,017,400133,190,719
2018-03-0211.9911.9912.1211.93-0.25%426614,118,700169,562,238
2018-03-0112.0812.0212.19511.95-0.58%824823,304,600280,492,367
2018-02-2812.29512.0912.412.09-1.71%443415,342,600187,367,181
2018-02-2712.30512.312.4512.25-0.08%400112,719,500156,834,493
2018-02-2612.5812.3112.5912.3-0.40%464616,089,400199,286,487
2018-02-2212.3312.3612.54512.245+0.08%611119,445,000241,248,311
2018-02-2112.25512.3512.35512.165+1.31%640818,257,800223,582,351
2018-02-2012.4112.1912.54512.15-1.69%736223,986,400295,476,821
2018-02-1912.36512.412.6412.235+1.64%687326,548,500331,387,294
2018-02-1612.11512.212.4312.08+0.74%1314031,084,600380,745,525
2018-02-1512.27512.1112.412.06-1.14%1061329,904,700366,069,456
2018-02-1412.3912.2512.5512.105-0.57%624219,123,500236,308,352
2018-02-1312.6612.3212.71512.25-2.61%649519,482,300242,025,839
2018-02-1211.9612.6512.6511.86+7.61%1119141,276,100512,256,322
2018-02-0911.29511.75512.0411.22+2.17%860137,621,100438,841,406
2018-02-0811.5611.50511.7211.475-1.07%34588,508,30098,349,651
2018-02-0711.63511.6311.74511.55+1.48%31409,488,200110,574,791
2018-02-0611.711.4611.78511.42-4.18%777124,278,300281,363,877
2018-02-0511.9511.9612.0511.865-0.33%454011,921,200142,564,031
2018-02-0212.2651212.36511.96-2.16%454715,760,300191,060,229
2018-02-0112.1412.26512.26512.105+0.53%289410,856,600132,425,632
2018-01-3112.17512.212.2211.96+0.41%624220,402,000245,668,054
2018-01-3012.26512.1512.30512.06-0.82%626712,773,900155,630,290
2018-01-2912.11512.2512.2611.9+1.62%478719,284,600233,389,368
2018-01-2612.412.05512.412-2.78%1097835,968,100435,626,353
2018-01-2512.512.412.55512.345-1.12%789124,614,000307,274,843
2018-01-2412.62512.5412.65512.37-0.63%475222,798,300285,162,929
2018-01-2312.70512.6213.112.565+0.80%1450456,049,300713,801,066
2018-01-2212.5112.5212.6412.46+0.16%590421,466,000268,857,902
2018-01-1912.65512.512.66512.455-1.38%648819,277,700241,838,645
2018-01-1812.6812.67512.7712.53-0.28%741025,342,200320,363,679
2018-01-1712.6712.7112.7112.47+0.47%784320,610,100259,417,576
2018-01-1612.7612.6512.82512.605-0.82%623728,991,400370,406,764
2018-01-1512.7712.75512.79512.605+0.83%349312,795,300162,859,553
2018-01-1212.61512.6512.7312.52-0.39%396813,497,700170,388,667
2018-01-1112.69512.712.76512.40.00%528115,997,900201,582,578
2018-01-1012.78512.712.83512.52-0.12%444611,774,300148,739,016
2018-01-0912.54512.71512.8412.505+2.62%916730,905,600393,081,867
2018-01-0512.38512.3912.4212.22+0.04%366611,072,000136,535,338
2018-01-0412.36512.38512.46512.24+0.28%436214,880,200183,676,750
2018-01-0312.48512.3512.5512.260.00%507120,687,500256,119,052

Архив котировок акции AFKS по годам

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