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)
2020-12-30	28.992	28.711	29.1	28.641	-0.52%	11250	23,714,500	684,375,969
2020-12-29	29.02	28.86	29.248	28.726	-0.24%	16786	36,606,300	1,060,642,557
2020-12-28	28.45	28.928	29.22	28.084	+1.93%	27069	70,715,900	2,029,718,591
2020-12-25	28.46	28.379	28.53	28.202	-0.21%	7662	11,557,900	327,469,917
2020-12-24	28.9	28.44	28.997	28.201	-1.25%	11826	21,861,100	623,733,548
2020-12-23	28.632	28.801	28.937	28.42	+0.46%	14535	29,070,800	832,983,035
2020-12-22	27.8	28.67	28.75	27.433	+2.72%	24022	56,903,800	1,602,796,864
2020-12-21	28.421	27.912	28.864	27.08	-1.35%	33743	71,683,200	1,997,759,887
2020-12-18	28.84	28.293	28.84	28.155	-1.83%	18079	41,052,300	1,167,198,407
2020-12-17	29.05	28.82	29.49	28.6	-0.41%	32442	77,727,500	2,259,608,378
2020-12-16	28.307	28.938	29.101	28.307	+1.97%	44079	104,935,000	3,021,355,233
2020-12-15	27.32	28.38	28.443	27.042	+3.92%	43407	102,629,000	2,840,429,383
2020-12-14	27.8	27.31	28.12	27.147	-1.66%	40651	96,589,800	2,658,183,290
2020-12-11	28.5	27.772	28.557	27.533	-2.44%	27721	58,545,700	1,644,208,624
2020-12-10	28.58	28.466	29.147	27.841	+0.24%	41559	127,524,500	3,631,723,850
2020-12-09	29.245	28.399	29.418	28.32	-2.74%	48115	107,090,200	3,080,904,207
2020-12-08	29.35	29.2	29.37	28.808	-0.27%	20486	45,817,900	1,334,928,208
2020-12-07	29.95	29.28	30.033	29.06	-1.73%	22023	40,480,600	1,199,688,612
2020-12-04	30.182	29.794	30.64	29.567	-1.00%	34843	80,869,300	2,428,368,558
2020-12-03	29.999	30.096	30.75	29.413	+0.04%	77034	165,031,300	4,937,877,331
2020-12-02	30.314	30.084	30.75	29.53	-0.83%	36672	73,805,600	2,209,312,979
2020-12-01	30.564	30.336	30.887	30.1	-1.26%	23293	45,092,900	1,372,298,943
2020-11-30	30.801	30.722	31.156	30.133	-0.54%	20674	47,495,800	1,460,225,056
2020-11-27	30.15	30.89	31.195	30.15	+2.62%	31910	75,004,500	2,309,177,220
2020-11-26	31.399	30.1	31.399	29.752	-3.57%	54752	121,694,900	3,688,007,721
2020-11-25	33.49	31.215	33.49	30.001	-5.83%	131060	326,336,400	10,223,476,750
2020-11-24	33.081	33.149	33.888	32.56	-1.40%	63508	159,277,800	5,294,990,000
2020-11-23	33.58	33.62	34.479	32.231	+0.57%	79351	181,858,900	6,105,096,497
2020-11-20	32.446	33.43	33.47	32.227	+3.34%	44622	113,344,800	3,737,620,348
2020-11-19	32.3	32.351	32.685	32.02	+0.09%	23475	51,194,200	1,655,111,061
2020-11-18	31.8	32.321	32.6	30.806	+1.84%	56730	141,618,800	4,493,181,951
2020-11-17	32	31.737	32	31.112	-1.12%	30508	66,148,000	2,090,487,836
2020-11-16	32.747	32.098	33.35	31.105	-1.18%	66634	145,396,300	4,670,359,639
2020-11-13	31.3	32.48	33.7	31.01	+3.18%	107768	233,865,900	7,546,201,272
2020-11-12	29.5	31.479	31.95	28.921	+6.72%	64335	132,356,300	4,014,265,922
2020-11-11	28.34	29.498	29.559	28.208	+4.60%	33118	81,899,800	2,386,711,244
2020-11-10	27.499	28.2	28.22	27.043	+3.18%	24935	60,221,700	1,672,276,067
2020-11-09	26.95	27.33	28.35	26.73	+1.98%	67305	155,478,000	4,288,198,033
2020-11-06	26.35	26.8	26.84	26.23	+2.05%	27421	58,607,500	1,552,113,765
2020-11-05	26	26.262	26.614	25.901	+2.19%	26121	54,321,300	1,428,071,120
2020-11-03	26.05	25.699	26.573	25.445	+0.41%	34930	76,683,800	1,989,847,126
2020-11-02	25.001	25.594	26	24.734	+1.44%	16152	46,624,600	1,180,150,937
2020-10-30	25.401	25.23	25.564	24.919	-1.23%	16998	35,906,000	905,982,397
2020-10-29	24.845	25.545	25.789	24.718	+3.52%	25415	62,039,600	1,575,849,346
2020-10-28	24.595	24.676	25.274	23.888	+0.15%	26280	66,043,700	1,614,603,197
2020-10-27	25.35	24.64	25.35	24.535	-2.18%	14297	28,218,800	699,317,165
2020-10-26	25.712	25.19	25.712	25.03	-1.49%	9319	17,203,000	437,786,930
2020-10-23	25.35	25.57	25.712	25.26	+0.27%	11203	21,385,600	544,981,625
2020-10-22	25.45	25.5	25.89	25.28	-0.14%	15369	28,647,300	734,204,932
2020-10-21	25.948	25.535	25.948	25.106	-1.06%	16420	37,509,500	954,038,775
2020-10-20	25.1	25.809	25.85	24.949	+3.11%	19272	46,456,700	1,186,753,183
2020-10-19	25.271	25.03	25.271	24.85	+0.63%	14444	29,911,800	749,670,600
2020-10-16	25.71	24.873	25.818	24.771	-3.03%	36119	87,681,900	2,199,437,125
2020-10-15	26.3	25.651	26.9	25.021	-2.65%	68629	147,472,000	3,809,409,278
2020-10-14	24.974	26.35	26.488	24.664	+5.51%	52096	124,214,400	3,182,832,232
2020-10-13	24.45	24.974	25.231	24.45	+2.03%	39308	73,333,000	1,824,007,876
2020-10-12	23.42	24.477	24.628	23.42	+4.11%	27705	68,120,500	1,651,359,453
2020-10-09	23.75	23.511	23.826	23.322	-1.00%	12997	33,425,000	785,276,859
2020-10-08	23.59	23.748	24.117	23.517	+1.03%	16940	43,576,400	1,037,717,775
2020-10-07	23.22	23.505	23.861	23.22	+1.97%	15368	39,724,300	935,000,257
2020-10-06	23.267	23.05	23.533	22.76	-0.62%	20944	47,247,400	1,096,501,922
2020-10-05	23.35	23.193	23.83	22.872	-0.03%	39284	77,769,100	1,811,913,666
2020-10-02	21.77	23.2	23.38	21.321	+5.81%	75244	181,595,000	4,125,879,834
2020-10-01	21.081	21.926	22.249	20.463	+4.01%	36976	95,569,700	2,028,749,952
2020-09-30	21	21.08	21.447	21	-0.30%	7993	19,463,900	412,507,338
2020-09-29	21.349	21.144	21.41	20.855	-0.96%	10386	23,923,200	504,068,885
2020-09-28	21.3	21.349	21.643	21.017	+0.93%	13885	33,587,700	714,814,166
2020-09-25	21.777	21.152	21.932	20.911	-2.87%	17486	31,898,100	676,809,593
2020-09-24	21.8	21.777	22	21.138	-0.06%	14681	42,043,300	905,213,119
2020-09-23	20.933	21.79	22.758	20.926	+4.26%	55074	160,605,600	3,529,687,267
2020-09-22	20.055	20.9	20.9	19.989	+3.52%	13181	41,905,800	862,373,174
2020-09-21	20.745	20.19	20.745	19.81	-2.45%	10476	24,389,000	492,528,355
2020-09-18	20.899	20.698	20.928	20.55	-0.75%	8844	24,973,500	517,328,183
2020-09-17	21.25	20.854	21.3	20.803	-2.41%	13917	37,838,800	795,448,286
2020-09-16	21.1	21.37	21.538	21	+1.65%	14460	36,913,500	785,083,251
2020-09-15	20.856	21.024	21.076	20.801	+0.40%	9093	21,917,700	458,501,371
2020-09-14	21.041	20.94	21.118	20.8	-0.05%	6299	13,666,600	286,466,382
2020-09-11	20.769	20.95	21.076	20.618	+1.46%	13097	21,133,300	440,849,306
2020-09-10	20.621	20.648	20.837	20.42	-0.15%	7505	13,607,700	281,156,869
2020-09-09	20.48	20.678	20.774	20.229	+0.93%	9995	16,722,300	342,617,600
2020-09-08	20.8	20.488	20.8	20.081	-0.78%	9541	22,576,500	460,918,956
2020-09-07	20.551	20.65	20.856	20.073	-0.33%	15686	37,550,500	766,932,081
2020-09-04	20.502	20.719	20.939	20.249	+0.71%	12101	33,654,100	694,584,754
2020-09-03	20.5	20.573	21.285	20.41	-1.69%	17910	44,002,200	913,095,048
2020-09-02	21.501	20.927	21.7	20.654	-3.25%	16464	49,297,100	1,038,507,607
2020-09-01	21.444	21.629	21.9	20.9	+1.12%	19185	56,306,400	1,198,399,911
2020-08-31	21.401	21.39	21.625	21.31	+0.44%	11425	25,517,300	548,031,436
2020-08-28	21.348	21.297	21.45	21.035	+0.34%	7669	18,041,300	384,033,333
2020-08-27	21.359	21.224	21.72	21.18	-0.51%	12155	26,328,200	563,691,109
2020-08-26	21.4	21.333	21.469	21.201	-0.26%	6823	17,365,200	369,999,071
2020-08-25	21.46	21.389	21.5	20.93	0.00%	11337	26,839,200	571,808,019
2020-08-24	20.751	21.39	21.4	20.751	+3.33%	16541	40,121,100	852,656,846
2020-08-21	20.541	20.7	20.794	20.4	+0.61%	12155	23,854,200	492,001,440
2020-08-20	20.801	20.575	20.929	20.375	-1.21%	14482	30,729,100	633,117,367
2020-08-19	20.9	20.826	21.144	20.61	-0.47%	13260	38,587,600	806,992,004
2020-08-18	20.915	20.924	21.42	20.556	-0.83%	17617	38,137,700	797,106,243
2020-08-17	21.951	21.1	21.998	20.66	-2.98%	35604	87,231,200	1,851,429,730
2020-08-14	21.578	21.747	21.849	21.145	+1.55%	16955	42,397,200	914,887,157
2020-08-13	21.45	21.415	21.879	21.241	-1.17%	21990	44,542,900	959,212,481
2020-08-12	22.002	21.669	22.727	21.184	-0.60%	55820	146,176,700	3,193,225,425
2020-08-11	20.002	21.8	22.761	20.002	+8.38%	137592	379,555,200	8,180,751,729
2020-08-10	20.1	20.114	20.35	19.934	-0.01%	9543	20,571,800	414,010,469
2020-08-07	20.009	20.116	20.327	19.923	-0.04%	7591	17,009,800	341,635,251
2020-08-06	20.599	20.125	20.69	19.764	-1.76%	16452	38,408,600	773,372,216
2020-08-05	20.499	20.485	20.949	20.241	+0.52%	22106	51,769,400	1,062,456,320
2020-08-04	20.08	20.38	20.489	20.001	+1.95%	8975	21,811,300	442,416,659
2020-08-03	19.792	19.99	21.374	16.503	+1.17%	16694	38,744,100	775,524,895
2020-07-31	19.29	19.758	19.977	19.238	+2.96%	16904	38,685,500	759,624,811
2020-07-30	19.28	19.19	19.399	19.045	-0.48%	7544	18,254,200	351,065,207
2020-07-29	19.15	19.283	19.565	19.033	+1.00%	7854	20,177,400	390,413,989
2020-07-28	19.106	19.092	19.306	18.99	+0.20%	4849	13,712,000	262,166,259
2020-07-27	18.752	19.053	19.335	18.737	+0.82%	7845	22,657,000	432,318,854
2020-07-24	19.004	18.898	19.141	18.721	-0.56%	10154	23,760,800	448,487,360
2020-07-23	19.37	19.005	19.52	18.954	-1.39%	8618	22,268,700	428,109,324
2020-07-22	18.9	19.272	19.37	18.85	+1.83%	7984	19,804,800	380,291,179
2020-07-21	19.22	18.926	19.48	18.926	-1.54%	10187	22,059,800	424,867,288
2020-07-20	18.37	19.222	19.367	18.211	+4.41%	15028	38,789,800	731,838,555
2020-07-17	18.085	18.41	18.52	17.993	+1.79%	8333	22,093,700	404,584,390
2020-07-16	17.947	18.087	18.087	17.662	+0.76%	4448	10,889,300	194,759,033
2020-07-15	17.57	17.95	18.201	17.393	+2.27%	10422	25,940,500	464,909,813
2020-07-14	17.77	17.552	17.77	17.43	-1.75%	7781	24,072,900	422,628,031
2020-07-13	17.687	17.865	17.948	17.687	+0.84%	4760	11,015,600	196,692,156
2020-07-10	17.91	17.717	18.043	17.604	-1.57%	6536	18,074,500	323,055,424
2020-07-09	18	18	18.359	17.887	0.00%	13352	41,936,300	757,677,318
2020-07-08	17.335	18	18.07	17.205	+3.93%	15843	56,009,500	994,440,929
2020-07-07	17.789	17.32	18.05	17.249	-2.64%	14908	35,340,600	616,965,675
2020-07-06	17.4	17.789	17.84	17.333	+3.09%	13509	39,276,400	693,513,312
2020-07-03	17.3	17.256	17.349	17.126	+0.49%	4506	14,331,100	246,797,636
2020-07-02	17.231	17.172	17.434	16.924	+0.42%	8538	32,864,600	566,425,591
2020-06-30	17.45	17.1	17.63	17.072	-2.01%	12457	34,633,700	599,471,521
2020-06-29	17.3	17.45	17.581	17.063	+1.25%	16525	38,476,200	665,534,703
2020-06-26	17.248	17.235	17.342	17.06	+0.32%	5644	15,320,700	263,453,989
2020-06-25	16.733	17.18	17.264	16.624	+0.62%	11249	27,576,300	469,846,575
2020-06-23	17.1	17.074	17.163	16.931	-0.15%	9652	25,774,700	439,141,594
2020-06-22	16.78	17.1	17.1	16.61	+1.88%	6662	16,519,600	279,120,344
2020-06-19	17.238	16.785	17.299	16.785	-2.02%	8818	34,994,100	592,796,107
2020-06-18	17.589	17.131	17.589	16.821	-2.02%	19420	45,992,300	783,789,179
2020-06-17	17.2	17.484	17.64	17.086	+3.15%	28876	77,842,800	1,353,603,590
2020-06-16	16.684	16.95	17.072	16.624	+2.83%	10155	32,528,400	550,267,864
2020-06-15	15.711	16.484	16.637	15.562	+2.32%	12794	39,746,500	646,465,636
2020-06-11	16.582	16.11	16.608	15.962	-3.77%	11726	33,919,300	548,871,963
2020-06-10	16.97	16.742	17.298	16.635	-1.19%	12762	33,448,000	564,436,563
2020-06-09	16.95	16.943	17.169	16.606	-0.02%	16666	57,472,000	970,934,209
2020-06-08	17.089	16.947	17.109	16.761	+0.04%	8998	27,728,300	470,649,789
2020-06-05	17.3	16.941	17.343	16.725	-1.12%	19508	45,742,900	776,551,564
2020-06-04	16.162	17.133	17.411	15.702	+6.01%	40441	115,396,700	1,930,995,073
2020-06-03	16.4	16.162	16.56	15.575	-0.36%	15174	52,930,300	854,518,473
2020-06-02	15.84	16.22	16.722	15.65	+3.04%	28410	93,390,000	1,521,922,674
2020-06-01	15.387	15.741	15.796	15.255	+2.88%	13579	39,978,200	621,765,891
2020-05-29	15	15.3	15.557	14.964	+1.53%	21836	71,557,400	1,097,622,947
2020-05-28	15.099	15.07	15.15	14.927	+0.53%	9286	19,446,400	293,140,155
2020-05-27	14.921	14.99	15.188	14.776	+1.01%	12245	37,346,700	561,466,290
2020-05-26	14.877	14.84	15.062	14.812	+0.07%	10108	32,415,000	484,521,720
2020-05-25	14.599	14.83	14.849	14.537	+2.36%	6353	14,047,400	207,113,056
2020-05-22	14.42	14.488	14.595	14.274	-0.22%	9557	20,260,000	292,895,114
2020-05-21	14.891	14.52	15.17	14.41	-2.49%	20324	49,069,400	724,805,572
2020-05-20	14.506	14.891	15.05	14.433	+2.65%	21450	59,724,000	888,269,146
2020-05-19	14.5	14.506	14.914	14.368	+0.60%	18699	43,758,600	636,827,771
2020-05-18	14.036	14.42	14.449	14.001	+3.00%	16144	38,631,800	550,568,300
2020-05-15	13.98	14	14.07	13.904	+1.45%	5766	14,333,100	200,603,065
2020-05-14	14.05	13.8	14.107	13.74	-2.54%	11446	29,143,300	405,004,344
2020-05-13	14.341	14.16	14.382	14.04	-1.71%	10030	26,584,700	375,412,080
2020-05-12	14.55	14.407	14.59	14.3	-0.54%	6831	17,583,900	253,697,333
2020-05-08	14.41	14.485	14.485	14.176	+0.67%	5815	15,053,100	215,665,520
2020-05-07	14.498	14.388	14.635	14.355	-0.87%	7176	16,051,900	232,173,579
2020-05-06	14.55	14.515	14.641	14.393	+0.18%	7289	22,094,400	320,552,253
2020-05-05	14.364	14.489	14.559	14.259	+1.97%	6529	17,085,400	246,018,146
2020-05-04	14.281	14.209	14.281	13.92	-1.67%	7528	20,830,500	294,258,403
2020-04-30	14.277	14.45	14.498	14.128	+1.81%	16884	50,263,100	721,014,742
2020-04-29	14.05	14.193	14.258	13.944	+2.25%	8719	27,029,400	382,014,590
2020-04-28	13.911	13.881	14.21	13.8	-0.21%	16634	42,054,000	590,420,423
2020-04-27	13.51	13.91	13.949	13.505	+3.00%	10432	30,817,400	424,807,197
2020-04-24	13.77	13.505	13.798	13.5	-2.28%	13306	23,703,400	323,532,307
2020-04-23	13.899	13.82	13.97	13.605	+1.23%	12474	26,115,000	360,389,415
2020-04-22	13.38	13.652	13.915	13.253	+1.96%	17251	46,365,300	635,410,239
2020-04-21	13.752	13.39	13.854	13.213	-4.15%	26129	60,988,100	821,775,433
2020-04-20	13.33	13.97	14.44	13.24	+4.82%	35693	97,915,600	1,365,905,926
2020-04-17	13.239	13.327	13.37	13.14	+2.52%	11270	24,730,800	327,865,032
2020-04-16	13.16	13	13.448	12.865	-1.29%	25834	68,082,100	898,525,556
2020-04-15	13.782	13.17	13.828	13.11	-4.77%	26972	70,871,500	944,137,513
2020-04-14	14.112	13.829	14.276	13.803	-1.58%	13728	36,791,900	516,958,232
2020-04-13	14.4	14.051	14.444	13.8	-1.95%	13801	28,053,700	393,863,451
2020-04-10	14.199	14.33	14.35	13.909	+1.49%	8555	20,088,500	284,967,923
2020-04-09	14.256	14.12	14.67	13.75	-0.28%	26535	91,712,100	1,317,197,049
2020-04-08	13.84	14.16	14.41	13.67	+1.43%	16205	48,984,800	688,590,701
2020-04-07	14.131	13.96	14.779	13.685	+0.07%	34363	103,422,400	1,485,520,252
2020-04-06	13.509	13.95	13.97	13.45	+4.86%	19552	57,425,000	791,348,539
2020-04-03	13.05	13.304	13.475	12.944	+2.26%	18653	52,951,000	700,016,323
2020-04-02	13.29	13.01	13.403	12.661	+0.62%	19759	57,757,600	750,309,549
2020-04-01	12.853	12.93	13.097	12.529	-1.41%	15438	37,742,100	485,699,043
2020-03-31	12.59	13.115	13.185	12.484	+6.00%	24276	72,123,400	929,604,804
2020-03-30	11.834	12.373	12.45	11.834	+1.75%	21384	52,667,700	643,588,284
2020-03-27	12.45	12.16	12.748	11.931	-1.14%	23878	63,375,700	776,227,371
2020-03-26	12.55	12.3	12.655	12.12	-2.97%	24727	66,280,100	819,322,968
2020-03-25	12.88	12.677	13.476	12.089	+1.42%	32082	90,680,500	1,162,630,646
2020-03-24	12.546	12.5	12.9	12.131	+5.40%	20528	69,539,000	863,840,720
2020-03-23	11.861	11.86	12.38	11.762	-4.97%	17621	55,548,500	669,637,108
2020-03-20	12.5	12.48	13.498	12.314	+3.53%	21880	99,178,600	1,271,877,350
2020-03-19	11.051	12.055	12.195	10.78	+11.73%	24007	92,003,900	1,042,547,157
2020-03-18	11.042	10.789	12	10.354	-3.06%	16663	80,303,800	867,200,105
2020-03-17	11.4	11.13	11.992	10.68	-1.33%	17267	67,662,600	755,899,869
2020-03-16	11.1	11.28	11.489	10.601	-1.69%	17556	62,139,300	683,330,580
2020-03-13	11.25	11.474	12.471	10.55	+1.99%	22515	98,369,200	1,153,560,542
2020-03-12	12.3	11.25	12.363	11.24	-12.49%	23481	95,322,200	1,122,344,948
2020-03-11	13.75	12.855	14.236	12.65	-5.76%	17745	57,852,900	764,127,462
2020-03-10	13.484	13.64	14.585	12.5	-8.96%	24168	75,759,700	1,054,568,127
2020-03-06	15.31	14.982	15.567	14.77	-4.32%	17807	52,976,300	796,056,606
2020-03-05	16.3	15.658	16.399	15.658	-2.42%	14299	43,757,900	700,427,025
2020-03-04	16.395	16.046	16.464	15.76	-2.75%	14213	39,474,800	634,138,207
2020-03-03	17.17	16.5	17.24	16.121	-0.29%	15810	48,738,700	804,643,654
2020-03-02	16.85	16.548	17.504	16.055	+3.20%	23162	75,902,500	1,269,855,562
2020-02-28	16.939	16.035	16.939	15.65	-7.10%	17876	52,043,700	840,160,683
2020-02-27	17.676	17.261	18.058	17.2	-4.32%	10245	25,835,300	454,833,340
2020-02-26	17.566	18.04	18.25	17.053	+0.61%	13431	37,017,400	648,566,104
2020-02-25	18.2	17.931	18.581	17.826	-2.97%	8288	24,272,200	442,204,346
2020-02-21	18.476	18.48	18.594	18.353	-0.73%	4723	10,352,100	191,316,182
2020-02-20	18.75	18.615	18.982	18.4	-0.45%	7579	17,747,600	330,955,095
2020-02-19	18.9	18.7	18.98	17.913	-0.80%	26007	62,821,000	1,155,080,522
2020-02-18	19.16	18.85	19.396	18.602	-1.69%	7690	19,305,800	364,614,816
2020-02-17	19	19.175	19.43	19	+0.93%	4963	10,310,300	198,390,881
2020-02-14	19.442	18.998	19.77	18.836	-2.06%	14027	37,664,700	722,803,080
2020-02-13	18.8	19.397	19.476	18.685	+3.27%	16734	37,585,600	721,871,321
2020-02-12	18.95	18.782	18.95	18.575	-0.14%	5227	12,317,200	231,413,536
2020-02-11	18.272	18.809	18.867	18.199	+3.52%	9576	28,054,400	521,902,794
2020-02-10	18.4	18.17	18.443	18.05	-1.48%	5556	13,304,500	242,201,455
2020-02-07	18.42	18.443	18.586	18.292	-0.23%	4427	11,536,700	212,728,390
2020-02-06	18.52	18.486	18.65	18.31	-0.45%	5341	14,668,100	270,726,359
2020-02-05	18.6	18.57	18.758	18.321	-0.49%	10192	28,432,500	527,181,560
2020-02-04	18.475	18.662	18.662	18.4	+1.42%	6944	23,501,400	435,442,062
2020-02-03	18.11	18.4	18.444	17.841	+0.45%	10816	25,143,200	457,880,801
2020-01-31	18.199	18.317	18.66	18.152	+1.08%	14334	35,108,200	646,577,560
2020-01-30	17.847	18.121	18.185	17.519	+1.04%	18522	35,088,400	630,090,330
2020-01-29	18.18	17.935	18.18	17.842	-0.25%	15279	26,425,700	474,666,506
2020-01-28	17.499	17.98	18.2	17.499	+2.86%	16197	43,586,900	778,709,334
2020-01-27	17.774	17.48	17.911	17.105	-3.10%	19074	48,121,900	839,463,174
2020-01-24	17.864	18.04	18.262	17.4	+1.52%	33133	78,158,900	1,400,092,569
2020-01-23	16.85	17.77	17.98	16.502	+4.90%	46655	129,005,600	2,261,737,996
2020-01-22	16.22	16.94	16.981	15.961	+5.14%	17478	62,317,700	1,030,268,807
2020-01-21	16.2	16.112	16.201	15.7	-0.89%	9133	28,303,800	451,517,256
2020-01-20	16.15	16.256	16.456	16.102	+1.16%	9079	28,878,000	470,692,682
2020-01-17	15.727	16.07	16.351	15.584	+2.20%	13884	48,048,700	768,695,622
2020-01-16	15.6	15.724	15.88	15.552	+0.79%	9060	27,818,500	437,465,741
2020-01-15	15.59	15.6	16.062	15.123	-0.16%	19089	54,401,700	852,192,689
2020-01-14	15.1	15.625	16.07	15.07	+3.20%	17657	57,515,900	897,304,208
2020-01-13	15.047	15.14	15.235	15.047	+0.62%	5170	14,207,500	215,124,217
2020-01-10	15.135	15.047	15.147	15.016	-0.19%	3525	9,000,500	135,915,923
2020-01-09	15.116	15.075	15.15	14.9	-0.13%	5934	21,901,300	329,505,168
2020-01-08	15.023	15.094	15.094	14.991	+0.37%	4452	10,587,000	159,215,873
2020-01-06	15.08	15.039	15.3	15.02	-0.63%	3838	8,188,900	123,766,764
2020-01-03	15.25	15.134	15.377	15.068	0.00%	4343	10,377,500	157,866,543

Архив котировок акции AFKS по годам

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