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)
2019-12-30	15.15	15.236	15.35	15.106	+0.57%	4821	12,537,300	191,140,992
2019-12-27	15.05	15.15	15.237	15.006	+0.72%	5614	13,470,300	204,215,637
2019-12-26	15.048	15.042	15.048	14.983	+0.27%	2483	5,872,200	88,229,905
2019-12-25	14.991	15.001	15.047	14.981	+0.07%	2366	5,893,800	88,407,439
2019-12-24	15.037	14.991	15.065	14.985	-0.25%	3850	10,966,100	164,559,776
2019-12-23	15.02	15.029	15.066	14.956	+0.38%	4086	11,803,800	177,105,657
2019-12-20	15.051	14.972	15.087	14.95	-0.19%	5139	30,508,400	457,098,869
2019-12-19	15.055	15	15.109	14.95	-0.37%	8554	22,060,800	331,229,435
2019-12-18	15.2	15.055	15.3	15.015	-0.95%	7069	20,571,000	310,805,776
2019-12-17	15.174	15.2	15.27	15.121	+0.33%	5329	15,812,400	240,088,108
2019-12-16	15.105	15.15	15.15	15.02	+0.90%	5237	16,544,800	249,604,012
2019-12-13	15.131	15.015	15.185	15.013	+0.03%	4780	12,678,500	191,212,728
2019-12-12	15.05	15.01	15.28	14.973	+0.07%	9674	24,284,700	366,518,074
2019-12-11	14.98	15	15.187	14.935	-0.26%	6157	15,473,200	233,304,916
2019-12-10	15.167	15.039	15.358	14.905	-0.94%	12497	26,117,300	394,195,647
2019-12-09	15.483	15.182	15.483	15.16	-1.24%	6174	15,714,400	239,568,569
2019-12-06	15.221	15.372	15.437	15.122	+0.54%	8604	14,477,100	221,730,274
2019-12-05	15.44	15.29	15.75	15.16	-1.67%	14851	24,680,600	380,253,359
2019-12-04	15.15	15.55	15.55	15.01	+2.64%	8753	23,190,900	353,772,784
2019-12-03	15.3	15.15	15.498	15.015	-1.94%	12050	29,604,500	448,930,563
2019-12-02	14.975	15.449	15.61	14.975	+2.99%	13481	33,907,500	522,664,433
2019-11-29	15.159	15	15.168	14.855	-1.12%	9854	29,550,300	442,302,585
2019-11-28	15.385	15.17	15.385	14.85	-1.17%	20510	47,682,700	718,930,099
2019-11-27	16.05	15.35	16.24	15.302	-4.57%	21536	53,151,500	835,486,564
2019-11-26	16.083	16.085	16.145	15.902	+0.53%	9588	24,571,900	393,228,918
2019-11-25	16.27	16	16.285	15.925	-0.74%	7087	20,755,200	333,468,505
2019-11-22	15.994	16.12	16.294	15.933	+0.78%	6575	18,740,000	301,108,222
2019-11-21	16.1	15.995	16.17	15.65	-1.08%	13878	39,755,800	635,055,623
2019-11-20	16.1	16.17	16.5	15.935	-0.06%	15973	50,537,100	820,795,995
2019-11-19	15.5	16.18	16.325	15.381	+4.47%	27599	77,613,000	1,242,142,582
2019-11-18	15.241	15.488	15.495	15.241	+1.51%	8128	30,065,500	463,289,440
2019-11-15	15.142	15.257	15.39	15.076	+1.61%	9336	30,275,300	461,654,861
2019-11-14	15.05	15.015	15.09	14.95	-0.23%	4022	13,140,900	197,287,885
2019-11-13	14.9	15.05	15.089	14.853	+1.01%	7375	24,848,700	372,563,394
2019-11-12	14.82	14.9	14.94	14.82	+0.52%	4908	12,427,500	185,083,944
2019-11-11	14.875	14.823	14.91	14.655	-0.44%	4595	13,656,000	201,813,536
2019-11-08	14.75	14.888	14.89	14.34	+0.10%	5876	19,547,100	288,798,749
2019-11-07	14.899	14.873	14.985	14.831	-0.32%	7787	18,615,000	277,311,227
2019-11-06	14.992	14.92	15	14.806	-0.39%	6029	18,619,000	277,577,053
2019-11-05	14.71	14.978	14.995	14.676	+2.31%	7004	22,496,700	335,672,432
2019-11-01	14.689	14.64	14.73	14.4	+0.49%	7516	17,552,300	256,786,793
2019-10-31	14.377	14.568	14.764	13.906	+1.17%	11676	32,749,700	473,836,313
2019-10-30	14.43	14.399	14.496	14.252	+0.33%	9581	33,959,100	488,698,993
2019-10-29	13.929	14.352	14.378	13.856	+3.04%	10970	33,896,200	481,443,859
2019-10-28	13.752	13.929	13.97	13.7	+2.05%	7171	36,775,400	508,212,427
2019-10-25	13.72	13.649	13.917	13.12	-0.52%	10700	40,524,700	548,583,555
2019-10-24	13.937	13.72	14.047	13.682	-1.89%	8339	35,014,900	485,999,178
2019-10-23	13.993	13.985	14.069	13.859	+0.11%	6895	28,453,400	397,441,179
2019-10-22	13.629	13.97	14	13.623	+2.43%	11708	42,498,800	591,191,722
2019-10-21	13.528	13.639	13.76	13.452	+1.08%	8548	22,326,000	304,362,272
2019-10-18	13.227	13.493	13.623	13.161	+2.00%	12687	50,000,100	672,290,812
2019-10-17	12.9	13.228	13.239	12.834	+2.78%	7446	24,591,300	320,394,414
2019-10-16	12.898	12.87	12.979	12.801	+0.35%	4810	15,773,100	203,050,355
2019-10-15	12.9	12.825	12.908	12.707	+2.09%	7488	32,028,900	410,750,014
2019-10-14	12.483	12.562	12.6	12.412	+0.67%	5236	13,877,900	174,210,712
2019-10-11	12.63	12.479	12.63	12.357	-1.23%	6724	21,747,100	271,255,594
2019-10-10	12.687	12.634	12.772	12.52	-0.19%	4897	13,547,400	170,753,893
2019-10-09	12.399	12.658	12.658	12.372	+2.00%	6922	19,827,300	249,024,013
2019-10-08	12.3	12.41	12.473	12.28	+0.58%	3795	8,533,400	105,829,604
2019-10-07	12.367	12.338	12.4	12.221	+1.05%	4797	12,887,000	158,818,233
2019-10-04	12.3	12.21	12.456	12.16	-0.33%	6135	17,292,100	212,139,576
2019-10-03	12.29	12.25	12.296	12.1	-0.34%	6068	15,067,200	183,663,551
2019-10-02	12.698	12.292	12.735	12.231	-2.83%	7205	24,244,800	302,438,343
2019-10-01	12.7	12.65	12.859	12.63	-0.24%	5012	14,876,400	189,915,162
2019-09-30	12.84	12.68	12.949	12.68	-1.74%	5716	12,041,500	153,890,502
2019-09-27	12.856	12.905	12.933	12.721	+0.38%	4186	10,784,200	138,353,320
2019-09-26	12.949	12.856	12.949	12.81	-0.19%	4136	10,359,700	133,416,136
2019-09-25	12.8	12.88	12.991	12.551	+0.44%	9716	27,760,900	357,194,708
2019-09-24	12.7	12.824	12.993	12.65	+1.12%	10642	26,786,300	345,008,411
2019-09-23	12.606	12.682	12.698	12.464	+0.60%	4913	13,240,700	166,724,043
2019-09-20	12.5	12.606	12.75	12.46	+0.85%	8551	26,740,300	336,925,576
2019-09-19	12.92	12.5	12.96	12.455	-3.18%	21286	39,059,300	493,749,413
2019-09-18	12.9	12.911	12.992	12.8	+0.40%	8018	21,242,300	274,468,288
2019-09-17	13.05	12.859	13.646	12.756	+3.30%	49390	150,405,200	1,987,706,146
2019-09-16	12.513	12.448	12.659	12.354	-0.48%	8561	17,543,100	218,632,055
2019-09-13	12.321	12.508	12.65	12.321	+1.28%	13559	28,442,200	356,240,046
2019-09-12	12.46	12.35	12.498	12.221	-0.85%	10818	19,844,400	245,295,138
2019-09-11	12.314	12.456	12.5	12.3	+1.15%	8439	19,977,000	248,382,372
2019-09-10	12.25	12.314	12.399	12.007	+0.55%	9357	18,380,800	224,765,446
2019-09-09	12.59	12.247	12.642	12.206	-1.36%	12875	24,604,900	304,461,180
2019-09-06	12.232	12.416	12.65	12.232	+1.19%	12649	32,324,300	403,434,768
2019-09-05	11.86	12.27	12.333	11.84	+3.61%	19235	54,440,000	663,813,279
2019-09-04	11.71	11.842	11.842	11.63	+1.83%	5935	21,897,100	257,722,365
2019-09-03	11.556	11.629	11.671	11.407	+0.65%	4708	15,039,100	173,557,273
2019-09-02	11.64	11.554	11.741	11.432	-0.65%	4749	13,502,900	156,815,201
2019-08-30	11.624	11.63	11.678	11.504	+0.44%	4351	12,183,900	141,256,964
2019-08-29	11.436	11.579	11.68	11.37	+1.30%	5814	17,531,500	202,439,204
2019-08-28	11.467	11.43	11.48	11.286	-0.16%	3514	7,576,000	86,294,755
2019-08-27	11.29	11.448	11.487	11.29	+1.40%	5133	13,854,200	158,292,602
2019-08-26	11.1	11.29	11.444	10.971	+0.93%	3694	10,933,000	123,415,865
2019-08-23	11.466	11.186	11.586	11.081	-1.88%	6579	20,632,000	232,947,069
2019-08-22	11.192	11.4	11.489	11.165	+2.10%	9947	26,855,300	306,201,688
2019-08-21	10.92	11.165	11.18	10.8	+2.74%	4534	13,007,800	144,181,505
2019-08-20	10.83	10.867	10.996	10.763	+0.62%	5695	14,478,600	157,839,198
2019-08-19	10.663	10.8	10.887	10.56	+2.86%	4993	15,068,700	161,379,769
2019-08-16	10.95	10.5	11.146	10.414	-2.80%	9262	24,695,300	262,199,767
2019-08-15	11.11	10.802	11.189	10.706	-1.80%	8867	25,214,600	274,885,850
2019-08-14	11.516	11	11.697	10.904	-4.46%	9856	26,835,800	300,806,427
2019-08-13	11.78	11.514	11.78	11.451	-2.46%	6633	24,350,200	281,784,769
2019-08-12	11.836	11.804	11.965	11.741	-0.01%	2841	8,531,000	100,735,404
2019-08-09	11.935	11.805	11.935	11.805	-1.08%	1624	4,001,500	47,503,843
2019-08-08	12.08	11.934	12.08	11.88	+0.54%	2137	3,982,700	47,602,624
2019-08-07	11.8	11.87	12.12	11.76	+0.59%	5424	11,969,600	142,543,155
2019-08-06	11.751	11.8	11.895	11.735	+0.46%	2507	6,713,300	79,414,188
2019-08-05	11.75	11.746	11.868	11.633	-0.29%	4287	10,930,300	128,697,144
2019-08-02	11.886	11.78	12.057	11.738	-2.88%	7814	25,922,600	308,189,550
2019-08-01	12.025	12.129	12.312	11.961	+0.34%	7287	16,897,200	205,207,473
2019-07-31	11.95	12.088	12.395	11.851	+1.79%	25434	62,983,000	767,044,956
2019-07-30	11.888	11.875	11.945	11.752	-0.10%	3772	10,972,900	130,134,411
2019-07-29	11.75	11.887	11.894	11.731	+1.48%	5479	11,795,800	139,440,560
2019-07-26	11.747	11.714	11.76	11.41	+0.16%	9074	15,127,400	175,666,827
2019-07-25	11.875	11.695	11.875	11.655	-0.03%	2575	6,034,100	70,599,376
2019-07-24	11.716	11.699	11.779	11.652	-0.15%	2211	6,199,000	72,626,314
2019-07-23	11.842	11.716	11.886	11.654	-0.12%	3152	7,771,900	91,640,017
2019-07-22	11.888	11.73	11.924	11.721	-0.76%	4098	9,621,400	113,572,506
2019-07-19	11.66	11.82	11.881	11.625	+1.37%	4877	9,857,700	116,059,261
2019-07-18	11.633	11.66	11.739	11.532	+0.31%	4883	11,077,600	129,014,491
2019-07-17	11.501	11.624	11.798	11.39	+0.46%	6631	15,310,300	178,159,003
2019-07-16	11.907	11.571	11.952	11.571	-2.77%	5475	16,320,400	191,161,757
2019-07-15	11.898	11.901	11.963	11.764	+0.60%	7920	24,306,300	288,893,730
2019-07-12	11.9	11.83	11.91	11.511	-0.59%	9711	24,223,400	284,210,648
2019-07-11	12	11.9	12.111	11.61	0.00%	10726	33,567,200	399,305,796
2019-07-10	11.59	11.9	11.947	11.455	+2.67%	11459	34,873,900	410,769,258
2019-07-09	11.67	11.59	11.7	11.34	-0.27%	13602	34,309,200	396,002,301
2019-07-08	11.583	11.621	11.748	11.258	+1.94%	14532	40,438,500	467,812,138
2019-07-05	11.62	11.4	12.097	10.957	-1.04%	35776	143,763,600	1,631,642,432
2019-07-04	10.98	11.52	11.78	10.951	+5.68%	41502	120,704,700	1,383,801,537
2019-07-03	10.576	10.901	10.986	10.568	+3.56%	22614	61,616,600	670,457,079
2019-07-02	10.2	10.526	10.7	10.176	+3.45%	23268	60,641,100	638,924,592
2019-07-01	9.892	10.175	10.185	9.892	+3.06%	12152	37,322,900	376,480,858
2019-06-28	9.745	9.873	9.976	9.728	+1.37%	7793	37,181,200	367,824,275
2019-06-27	9.588	9.74	9.794	9.539	+1.99%	8924	25,116,900	243,975,604
2019-06-26	9.525	9.55	9.598	9.473	+0.26%	3620	10,556,900	100,864,146
2019-06-25	9.585	9.525	9.594	9.465	-0.63%	4435	10,521,900	100,238,086
2019-06-24	9.48	9.585	9.6	9.448	+1.75%	4745	10,287,700	98,296,063
2019-06-21	9.64	9.42	9.675	9.42	-2.43%	6768	23,402,800	222,763,748
2019-06-20	9.707	9.655	9.79	9.54	-0.46%	6253	15,768,200	153,035,529
2019-06-19	9.675	9.7	9.8	9.615	+0.21%	4762	12,715,000	123,312,119
2019-06-18	9.38	9.68	9.75	9.315	+3.09%	9722	36,882,700	355,572,132
2019-06-17	9.294	9.39	9.4	9.281	+1.17%	4329	14,866,800	139,256,552
2019-06-14	9.365	9.281	9.399	9.24	-0.74%	3309	8,026,200	74,846,185
2019-06-13	9.3	9.35	9.389	9.214	+0.54%	3099	9,456,300	88,292,783
2019-06-11	9.28	9.3	9.4	9.189	+0.70%	5560	18,370,200	170,828,321
2019-06-10	9.23	9.235	9.347	9.23	+0.05%	3116	6,798,500	63,151,171
2019-06-07	9.26	9.23	9.298	9.187	-0.30%	3136	8,983,700	83,017,626
2019-06-06	9.113	9.258	9.288	9.113	+1.74%	4108	11,089,400	102,506,874
2019-06-05	9.248	9.1	9.249	9.03	-0.90%	4025	10,871,900	99,453,534
2019-06-04	9.15	9.183	9.29	9.126	+0.42%	6812	21,797,000	201,269,789
2019-06-03	9.02	9.145	9.19	9	+1.39%	5227	17,606,900	160,157,591
2019-05-31	9.13	9.02	9.18	9.017	-1.85%	3088	8,452,900	76,723,419
2019-05-30	9.201	9.19	9.25	9.14	-0.05%	1984	5,150,500	47,343,862
2019-05-29	9.2	9.195	9.25	9.132	-0.23%	2953	5,967,400	54,770,593
2019-05-28	9.241	9.216	9.3	9.128	-0.27%	5611	17,493,900	160,967,309
2019-05-27	9.201	9.241	9.349	9.152	+0.45%	3146	11,972,400	110,421,944
2019-05-24	9.25	9.2	9.25	9.064	+0.33%	4545	15,031,500	138,028,320
2019-05-23	8.988	9.17	9.35	8.929	+2.32%	9109	24,310,900	223,850,410
2019-05-22	8.777	8.962	9.018	8.737	+2.00%	5335	12,583,000	112,178,629
2019-05-21	8.835	8.786	8.838	8.759	-0.49%	2023	4,301,300	37,799,392
2019-05-20	8.821	8.829	8.84	8.72	-0.12%	2554	4,397,200	38,664,213
2019-05-17	8.775	8.84	8.844	8.62	+0.69%	2840	5,511,100	48,135,414
2019-05-16	8.768	8.779	8.871	8.623	+1.12%	4988	10,553,900	93,032,112
2019-05-15	8.591	8.682	8.834	8.59	+1.57%	6837	14,972,400	130,493,064
2019-05-14	8.509	8.548	8.774	8.469	+1.04%	6180	15,023,700	129,356,569
2019-05-13	8.6	8.46	8.6	8.46	-1.24%	4808	9,895,100	84,081,845
2019-05-10	8.654	8.566	8.722	8.51	-1.13%	2800	5,560,700	47,905,360
2019-05-08	8.765	8.664	8.765	8.636	-0.91%	3773	8,204,400	71,240,121
2019-05-07	8.874	8.744	8.881	8.711	-1.10%	4080	9,291,300	81,515,687
2019-05-06	8.79	8.841	8.899	8.769	-0.10%	2370	4,861,600	43,031,604
2019-05-03	8.879	8.85	8.94	8.816	+0.22%	4505	10,294,900	91,329,079
2019-05-02	8.854	8.831	8.938	8.649	+0.11%	2728	8,293,500	73,329,046
2019-04-30	8.9	8.821	8.959	8.805	-0.90%	4003	8,681,700	77,109,709
2019-04-29	8.93	8.901	9	8.891	-0.02%	3774	8,845,100	78,871,711
2019-04-26	9.041	8.903	9.053	8.769	-1.55%	6811	14,820,900	132,335,085
2019-04-25	9.07	9.043	9.12	9.016	-0.40%	3069	7,541,800	68,369,927
2019-04-24	9.091	9.079	9.103	9.032	+0.21%	2043	3,759,600	34,078,193
2019-04-23	9.1	9.06	9.145	9.051	-0.14%	2580	6,119,600	55,572,881
2019-04-22	9.1	9.073	9.13	9.05	-0.18%	2309	5,187,400	47,125,655
2019-04-19	9.138	9.089	9.161	9.07	-0.20%	1665	3,492,400	31,780,003
2019-04-18	9.135	9.107	9.173	9.081	-0.34%	1579	2,760,600	25,148,099
2019-04-17	9.074	9.138	9.216	9.074	+0.65%	2886	6,711,700	61,513,764
2019-04-16	9.068	9.079	9.1	9.021	+0.54%	2792	4,995,200	45,283,129
2019-04-15	9.15	9.03	9.167	9.028	-1.15%	3989	7,271,000	66,030,512
2019-04-12	9.12	9.135	9.243	9.093	+0.16%	4625	11,132,700	102,136,800
2019-04-11	9.185	9.12	9.228	9.008	-0.71%	4132	10,612,300	96,823,055
2019-04-10	9.146	9.185	9.237	9.039	+0.43%	4645	13,171,300	120,503,511
2019-04-09	9.243	9.146	9.27	9.131	-0.26%	4246	10,023,700	92,107,166
2019-04-08	9	9.17	9.25	9	+1.21%	6245	16,483,200	151,428,609
2019-04-05	9.097	9.06	9.179	9.05	-0.41%	4291	11,501,200	104,875,788
2019-04-04	9.332	9.097	9.332	9.008	-1.72%	10012	25,926,200	236,834,511
2019-04-03	9.35	9.256	9.511	9.182	-0.58%	6683	17,153,700	159,847,449
2019-04-02	9.356	9.31	9.6	9.18	-0.35%	11462	29,374,900	275,623,614
2019-04-01	9.447	9.343	9.533	9.176	-2.09%	13183	33,724,500	313,629,955
2019-03-29	9.689	9.542	9.7	9.472	-1.52%	6297	13,896,900	132,869,086
2019-03-28	9.7	9.689	9.742	9.62	-0.27%	2270	4,559,400	44,100,988
2019-03-27	9.76	9.715	9.829	9.691	-0.56%	2428	4,933,000	48,113,304
2019-03-26	9.723	9.77	9.85	9.686	+0.48%	2621	7,156,200	70,100,277
2019-03-25	9.8	9.723	9.829	9.671	-0.79%	3264	9,151,100	89,333,208
2019-03-22	9.8	9.8	9.863	9.78	0.00%	3545	12,007,000	117,739,520
2019-03-21	9.896	9.8	9.917	9.8	-0.61%	8896	17,876,700	176,225,601
2019-03-20	9.877	9.86	9.906	9.851	+0.15%	3591	6,095,200	60,199,656
2019-03-19	9.889	9.845	9.895	9.83	-0.05%	2198	3,170,800	31,239,176
2019-03-18	9.958	9.85	9.978	9.8	-1.50%	10483	30,483,300	300,451,064
2019-03-15	9.864	10	10	9.791	+1.52%	8934	34,512,500	341,391,250
2019-03-14	9.91	9.85	9.91	9.85	-0.61%	2563	4,678,100	46,162,245
2019-03-13	9.9	9.91	9.92	9.831	0.00%	2894	7,638,900	75,457,302
2019-03-12	9.825	9.91	9.94	9.825	+1.00%	3796	10,496,700	103,872,439
2019-03-11	9.809	9.812	9.879	9.756	-0.18%	3815	7,437,300	72,868,329
2019-03-07	9.712	9.83	9.95	9.7	-0.63%	4194	11,395,300	112,263,899
2019-03-06	9.835	9.892	9.916	9.8	+0.58%	2494	6,292,700	62,080,433
2019-03-05	9.94	9.835	9.99	9.76	-0.66%	3678	14,574,300	143,926,099
2019-03-04	9.85	9.9	9.95	9.85	-0.01%	3600	10,266,300	101,711,297
2019-03-01	9.92	9.901	9.943	9.773	-0.18%	4242	13,593,700	134,187,213
2019-02-28	9.639	9.919	10.028	9.485	+2.89%	11173	48,563,800	478,869,257
2019-02-27	9.8	9.64	9.8	9.57	-1.33%	3087	10,269,100	99,248,720
2019-02-26	9.7	9.77	9.77	9.58	+0.88%	3192	12,531,800	121,414,145
2019-02-25	9.816	9.685	9.836	9.64	-0.56%	3626	11,350,900	110,612,027
2019-02-22	9.806	9.74	9.87	9.716	-0.63%	6770	14,191,500	139,234,454
2019-02-21	9.805	9.802	9.891	9.729	-0.03%	6819	16,287,100	159,807,279
2019-02-20	9.7	9.805	9.839	9.671	+1.61%	7316	17,129,200	167,320,262
2019-02-19	9.684	9.65	9.95	9.564	-0.53%	10532	32,605,900	320,011,488
2019-02-18	9.77	9.701	9.8	9.52	-0.04%	4662	10,833,300	104,565,749
2019-02-15	9.418	9.705	9.719	9.418	+3.05%	5592	17,740,300	170,414,308
2019-02-14	9.658	9.418	9.722	9.346	-3.90%	9487	33,484,400	318,351,134
2019-02-13	9.859	9.8	10.018	9.65	-0.10%	8603	22,717,400	223,501,580
2019-02-12	9.695	9.81	9.836	9.572	+1.13%	7099	19,978,100	194,267,271
2019-02-11	9.54	9.7	9.799	9.475	+1.68%	6722	19,827,800	192,343,079
2019-02-08	9.635	9.54	9.843	9.315	-1.04%	12237	37,497,200	359,196,773
2019-02-07	9.899	9.64	10.05	9.404	-2.63%	15677	53,848,400	521,878,663
2019-02-06	9.95	9.9	10.28	9.88	-0.50%	21488	66,269,700	670,837,413
2019-02-05	9.6	9.95	9.968	9.507	+3.25%	12223	39,472,700	389,009,390
2019-02-04	9.532	9.637	9.713	9.511	+1.10%	3480	9,699,600	93,338,197
2019-02-01	9.609	9.532	9.628	9.502	-0.81%	4593	11,886,100	113,675,236
2019-01-31	9.596	9.61	9.65	9.498	+0.63%	5974	20,025,900	192,308,258
2019-01-30	9.575	9.55	9.612	9.462	+0.01%	3103	12,047,600	114,946,243
2019-01-29	9.52	9.549	9.628	9.362	+0.46%	4503	14,945,300	142,214,475
2019-01-28	9.55	9.505	9.738	9.395	-0.31%	6169	17,535,700	167,292,139
2019-01-25	9.33	9.535	9.599	9.024	+3.03%	14280	51,209,500	477,441,667
2019-01-24	9.54	9.255	9.619	9.157	-3.06%	11291	27,415,400	257,335,535
2019-01-23	9.51	9.547	9.7	9.501	-0.08%	5641	17,152,900	164,255,290
2019-01-22	9.605	9.555	9.844	9.5	+0.47%	22311	53,615,700	517,836,125
2019-01-21	9.19	9.51	9.689	9.035	+4.51%	19108	62,983,700	597,998,376
2019-01-18	8.841	9.1	9.236	8.757	+3.96%	14681	47,004,600	425,815,584
2019-01-17	8.5	8.753	8.88	8.5	+2.98%	10173	23,274,000	203,043,050
2019-01-16	8.5	8.5	8.5	8.402	+0.11%	2721	6,443,400	54,543,393
2019-01-15	8.47	8.491	8.569	8.416	+0.60%	5433	9,382,000	79,641,711
2019-01-14	8.44	8.44	8.477	8.357	-0.02%	2283	9,150,900	76,988,767
2019-01-11	8.32	8.442	8.465	8.27	+1.39%	5602	9,623,600	80,728,039
2019-01-10	8.301	8.326	8.355	8.2	+0.30%	3009	7,499,400	62,142,663
2019-01-09	8.207	8.301	8.348	8.184	+1.45%	3143	8,995,100	74,525,600
2019-01-08	8.245	8.182	8.27	8.16	-0.70%	2282	4,758,800	39,005,411
2019-01-04	8.043	8.24	8.24	8.022	+2.45%	2193	5,785,000	47,043,900
2019-01-03	8.03	8.043	8.049	7.961	0.00%	1838	4,068,900	32,593,754

Архив котировок акции AFKS по годам

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