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)
2021-12-30	23.5	23.364	23.697	23.107	-0.71%	18687	35,168,400	821,175,562
2021-12-29	23.665	23.53	23.9	23.142	-0.30%	16787	34,695,400	815,699,438
2021-12-28	22.599	23.6	23.945	22.509	+4.63%	33408	86,652,900	2,027,990,773
2021-12-27	22.325	22.556	22.581	22.3	+1.03%	13853	30,014,500	674,367,937
2021-12-24	22.301	22.325	22.473	22.18	-0.07%	9581	25,390,700	565,889,564
2021-12-23	22.61	22.34	22.838	22.072	-0.80%	14743	34,848,700	784,783,538
2021-12-22	22.7	22.52	22.946	22.308	-0.53%	16114	37,632,400	849,834,766
2021-12-21	22.697	22.641	23.077	22.382	+0.63%	14728	31,016,200	700,763,009
2021-12-20	23.198	22.499	23.198	22.4	-3.25%	19962	37,123,100	839,956,260
2021-12-17	23.501	23.255	23.751	22.781	-1.16%	20186	44,723,500	1,036,010,744
2021-12-16	22.966	23.529	24.044	22.62	+3.27%	35799	76,780,700	1,816,616,144
2021-12-15	22.198	22.785	22.984	21.93	+3.15%	25004	58,758,900	1,322,322,457
2021-12-14	21.25	22.09	22.49	18.791	+4.75%	40872	108,202,100	2,297,156,656
2021-12-13	22.92	21.088	22.92	20.699	-7.63%	30387	77,329,500	1,708,295,800
2021-12-10	23.439	22.829	23.544	22.78	-2.27%	15508	32,546,600	747,159,010
2021-12-09	23.698	23.36	23.748	23.2	-1.23%	15080	28,052,300	656,112,740
2021-12-08	24.3	23.65	24.599	23.187	-2.28%	18963	40,854,000	978,816,957
2021-12-07	24	24.201	24.287	23.7	+0.83%	16493	30,466,800	729,554,464
2021-12-06	24.576	24.001	24.772	23.51	-1.93%	19254	35,251,400	845,048,968
2021-12-03	25.178	24.474	25.237	24.2	-2.17%	18679	35,792,700	886,086,662
2021-12-02	25.043	25.018	25.5	24.652	-0.05%	16981	33,872,800	845,562,447
2021-12-01	25.142	25.03	25.527	24.936	-0.27%	15671	35,710,700	899,348,326
2021-11-30	25.02	25.097	25.431	24.701	-0.21%	14920	28,580,600	719,174,110
2021-11-29	25.22	25.149	25.768	24.57	-0.21%	20532	50,007,700	1,254,587,309
2021-11-26	25.873	25.201	26.094	25.045	-3.70%	19169	36,730,000	937,455,181
2021-11-25	26.15	26.17	26.389	25.729	+0.20%	12566	23,997,700	625,379,336
2021-11-24	26.415	26.118	27.088	25.914	-1.12%	17638	44,451,400	1,178,819,045
2021-11-23	25.65	26.415	26.5	24.72	+2.31%	24961	50,331,200	1,293,598,414
2021-11-22	26.995	25.819	26.995	25.642	-4.38%	29043	57,094,100	1,494,180,100
2021-11-19	27.873	27.001	28.025	26.475	-3.11%	18445	42,699,600	1,157,811,871
2021-11-18	27.65	27.869	28.049	27.52	+0.72%	9495	19,625,800	546,089,026
2021-11-17	27.7	27.67	27.9	27.5	+0.25%	7833	12,444,500	344,919,930
2021-11-16	27.666	27.6	28.1	27.422	+0.09%	11853	24,781,100	689,034,787
2021-11-15	27.49	27.574	27.757	27.325	+0.60%	8171	16,120,400	445,179,718
2021-11-12	28.297	27.41	28.297	27.329	-2.65%	12240	35,068,300	972,242,149
2021-11-11	27.627	28.157	28.291	27.431	+2.33%	9698	18,916,000	527,087,596
2021-11-10	27.895	27.515	28.209	27.239	-1.56%	10176	16,661,600	463,307,481
2021-11-09	28.35	27.95	28.5	27.876	-1.28%	9311	22,371,100	631,232,320
2021-11-08	28.1	28.311	28.496	28.019	+0.64%	7913	18,613,200	526,451,129
2021-11-05	27.894	28.132	28.56	27.803	-0.03%	11597	20,476,700	579,799,868
2021-11-03	27.541	28.14	28.199	27.483	+1.92%	12189	24,708,200	691,263,971
2021-11-02	27.587	27.61	28	27.371	+0.36%	13201	32,763,000	910,332,125
2021-11-01	27.144	27.512	27.538	26.694	+1.58%	10736	23,149,300	629,542,794
2021-10-29	27.411	27.083	27.576	26.94	-1.44%	10994	22,913,300	623,817,315
2021-10-28	27.8	27.479	28.167	26.85	-1.33%	17631	47,589,400	1,304,937,534
2021-10-27	28	27.848	28.24	27.803	-0.72%	8992	22,853,500	639,903,914
2021-10-26	28.47	28.051	28.525	27.981	-1.05%	10548	21,000,800	591,904,925
2021-10-25	27.912	28.35	28.621	27.622	+1.57%	13238	28,914,900	816,662,033
2021-10-22	28.196	27.912	28.389	27.846	-1.02%	10682	18,465,200	520,199,954
2021-10-21	28.9	28.2	28.999	28.08	-2.32%	11804	30,113,000	855,205,865
2021-10-20	28.981	28.871	29.039	28.58	+0.22%	8719	14,374,200	413,617,770
2021-10-19	28.493	28.809	28.947	28.493	+1.11%	11951	32,604,300	938,962,214
2021-10-18	28.31	28.493	28.555	27.617	+0.64%	18854	44,620,300	1,254,623,495
2021-10-15	28.8	28.312	29.18	27.916	-2.34%	21076	54,104,800	1,533,538,838
2021-10-14	28.97	28.99	29.36	28.638	+0.56%	15871	37,818,800	1,099,991,630
2021-10-13	28.7	28.829	29.081	28.167	+0.91%	16988	45,268,100	1,294,122,501
2021-10-12	28.6	28.568	28.8	28.252	-0.40%	10802	24,871,100	710,560,940
2021-10-11	28.016	28.684	28.859	28.016	+2.67%	21036	57,479,100	1,635,466,688
2021-10-08	27.834	27.938	28.155	27.41	+0.17%	17767	47,892,900	1,330,380,071
2021-10-07	26.248	27.89	28.03	26.245	+6.26%	41266	117,126,300	3,213,993,454
2021-10-06	26.659	26.248	26.659	25.98	-1.14%	20327	51,839,200	1,360,282,120
2021-10-05	26.649	26.55	26.822	26.357	-0.56%	16831	45,109,100	1,197,628,645
2021-10-04	27.194	26.699	27.324	26.4	-1.82%	19248	47,169,200	1,258,912,598
2021-10-01	26.88	27.194	27.543	26.7	+1.10%	15265	47,751,400	1,297,022,724
2021-09-30	27.3	26.898	27.396	26.587	-1.47%	21739	52,994,800	1,426,545,782
2021-09-29	27.74	27.3	27.879	26.86	-1.61%	18472	43,009,900	1,174,629,803
2021-09-28	28.675	27.747	28.7	27.51	-3.24%	20327	41,376,800	1,154,273,678
2021-09-27	28.4	28.675	28.866	28.302	+1.33%	9161	21,358,900	610,479,182
2021-09-24	28.5	28.299	28.625	28.05	-1.05%	9231	19,817,900	559,726,308
2021-09-23	28.8	28.598	28.945	28.4	-0.86%	11810	30,433,100	869,572,162
2021-09-22	28.162	28.845	28.994	28.04	+2.50%	13723	32,123,300	917,550,760
2021-09-21	28.15	28.141	28.482	27.97	+0.75%	13420	35,326,600	995,349,348
2021-09-20	28.882	27.932	28.968	27.874	-3.94%	25502	49,051,500	1,386,873,350
2021-09-17	28.941	29.079	29.35	28.859	+0.33%	13517	37,929,600	1,103,673,439
2021-09-16	29.259	28.982	29.327	28.775	-1.11%	17005	39,336,700	1,138,101,483
2021-09-15	29.25	29.308	29.395	29.001	+0.40%	11260	22,855,100	666,542,855
2021-09-14	29.62	29.19	29.66	29.125	-1.44%	15673	32,643,400	957,477,873
2021-09-13	29.579	29.616	29.65	29.317	+0.73%	11515	27,643,400	814,654,836
2021-09-10	29.343	29.4	29.6	29.03	+0.19%	16272	35,006,400	1,024,158,859
2021-09-09	30.2	29.343	30.2	29.157	-3.00%	21846	47,374,900	1,401,027,790
2021-09-08	30.802	30.25	30.928	29.882	-2.04%	20224	41,512,300	1,257,114,643
2021-09-07	31.161	30.88	31.3	30.765	-0.85%	9675	22,536,000	697,169,501
2021-09-06	31	31.146	31.166	30.854	+0.57%	10161	16,162,500	501,877,125
2021-09-03	30.85	30.97	31.036	30.51	+0.33%	7802	15,566,300	479,543,844
2021-09-02	31.25	30.867	31.311	30.602	-1.23%	16694	34,409,200	1,061,432,603
2021-09-01	30.371	31.25	31.259	30.371	+2.92%	21132	37,556,200	1,160,109,252
2021-08-31	30.678	30.362	30.856	30.116	-0.62%	15969	32,701,200	996,978,978
2021-08-30	29.687	30.55	30.68	29.655	+3.04%	20956	41,156,700	1,248,073,366
2021-08-27	29.979	29.65	30.033	29.355	-0.83%	13437	32,731,500	969,671,768
2021-08-26	30.11	29.898	30.48	29.756	-1.26%	14650	32,319,100	971,540,214
2021-08-25	29.204	30.28	30.374	29.204	+3.45%	20907	55,306,600	1,656,470,894
2021-08-24	29.22	29.27	29.43	28.955	+0.07%	9303	22,503,300	656,346,725
2021-08-23	28.6	29.25	29.299	28.501	+2.63%	10574	24,585,100	710,483,458
2021-08-20	28.7	28.5	28.793	28.425	-0.91%	10149	23,482,300	670,262,752
2021-08-19	29.261	28.761	29.35	28.657	-1.89%	13048	24,741,000	715,038,066
2021-08-18	29.299	29.316	29.483	29.202	+0.02%	7623	14,361,400	421,425,230
2021-08-17	29.3	29.31	29.471	29.185	+0.09%	9007	20,443,400	600,044,206
2021-08-16	29.33	29.283	29.455	29.13	-0.52%	8528	14,324,900	420,244,747
2021-08-13	29.355	29.435	29.523	29.251	+0.29%	7031	13,695,400	402,478,771
2021-08-12	29.599	29.35	29.728	29.27	-0.84%	11277	26,809,400	787,797,239
2021-08-11	29.587	29.599	29.84	29.29	+0.17%	11447	23,254,600	685,508,420
2021-08-10	29.584	29.55	29.62	29.36	+0.13%	8652	18,410,700	542,528,330
2021-08-09	29.5	29.511	29.609	29.35	-0.27%	7110	14,309,800	421,621,069
2021-08-06	29.8	29.592	29.81	29.4	-0.76%	10398	25,187,500	744,021,375
2021-08-05	29.44	29.818	29.86	29.375	+0.74%	7701	18,441,300	545,823,169
2021-08-04	29.708	29.598	29.708	29.356	-0.27%	11524	19,684,900	581,580,434
2021-08-03	29.875	29.678	29.946	29.219	-0.66%	17098	38,681,200	1,141,514,206
2021-08-02	29.508	29.875	30.025	29.48	+0.72%	8819	17,971,300	536,470,713
2021-07-30	30.28	29.661	30.529	29.482	-1.97%	16994	41,160,300	1,225,417,343
2021-07-29	29.89	30.258	30.337	29.683	+1.86%	12616	32,406,600	974,218,967
2021-07-28	29.911	29.706	30.047	29.352	-0.69%	10870	26,202,400	778,922,128
2021-07-27	30.11	29.911	30.131	29.746	-0.85%	10201	25,879,100	774,908,831
2021-07-26	29.946	30.168	30.298	29.651	+0.94%	10145	21,086,200	632,223,942
2021-07-23	30	29.887	30.15	29.501	-0.21%	9410	23,835,100	713,374,534
2021-07-22	29.112	29.95	30.03	28.781	+3.09%	19106	40,847,500	1,201,675,448
2021-07-21	29.287	29.053	29.287	28.825	-0.80%	12024	20,001,000	580,475,822
2021-07-20	29.5	29.287	29.606	28.9	-0.21%	16566	35,791,300	1,044,080,189
2021-07-19	30.001	29.35	30.048	29.253	-2.41%	22556	37,488,100	1,112,011,516
2021-07-16	30.051	30.076	30.59	30.051	+0.02%	8410	14,796,800	448,830,903
2021-07-15	30.5	30.07	30.525	30.014	-1.41%	12039	21,285,000	641,320,354
2021-07-14	30.661	30.501	30.78	30.44	-1.14%	14348	26,863,600	821,574,776
2021-07-13	30.967	30.854	31.065	30.724	-0.41%	11074	19,880,100	613,944,383
2021-07-12	31.24	30.981	31.259	30.803	-0.61%	10695	19,838,200	612,943,825
2021-07-09	31.22	31.172	31.242	30.781	+0.05%	11248	21,667,200	672,320,430
2021-07-08	31.82	31.155	31.82	31.014	-1.63%	14179	34,628,500	1,086,383,013
2021-07-07	31.424	31.67	31.864	31.351	+0.78%	10682	20,691,000	655,562,586
2021-07-06	32.104	31.424	32.172	31.31	-2.12%	15963	32,687,500	1,033,193,762
2021-07-05	31.76	32.104	32.159	31.67	+1.25%	9892	17,455,700	557,580,623
2021-07-02	31.736	31.707	31.859	31.494	-0.03%	7420	13,855,800	439,246,559
2021-07-01	31.905	31.718	32.062	31.44	-0.58%	16694	36,569,000	1,163,878,161
2021-06-30	31.255	31.904	31.96	31.04	+2.24%	23576	51,030,900	1,606,858,924
2021-06-29	30.92	31.205	31.424	30.753	+1.21%	27996	62,622,600	1,950,515,781
2021-06-28	31.1	30.833	31.1	30.72	-0.31%	9260	19,401,500	598,395,228
2021-06-25	31.12	30.93	31.12	30.49	+0.01%	10052	25,265,200	779,164,172
2021-06-24	31.218	30.927	31.222	30.658	-0.75%	11853	22,498,500	696,044,590
2021-06-23	31.349	31.16	31.461	31.026	-0.60%	9844	22,221,600	692,751,753
2021-06-22	31.4	31.349	31.78	31.012	-0.05%	16414	36,302,600	1,139,432,589
2021-06-21	31.02	31.366	31.41	30.7	+0.60%	11280	23,117,800	718,733,985
2021-06-18	31.74	31.179	31.74	30.825	-1.77%	17347	35,398,300	1,101,590,189
2021-06-17	31.812	31.74	31.87	31.338	-0.41%	20011	35,078,300	1,108,347,154
2021-06-16	32.427	31.871	32.795	31.731	-1.72%	23546	42,040,000	1,344,860,186
2021-06-15	32.794	32.428	33.288	32.2	-0.73%	22810	53,482,600	1,757,607,355
2021-06-14	32.337	32.666	32.83	32.337	+1.12%	6590	11,048,300	360,387,368
2021-06-11	32.227	32.303	32.58	32.12	+0.07%	8950	19,244,700	621,840,454
2021-06-10	32.404	32.281	32.606	32.138	-0.38%	8515	16,693,800	539,854,770
2021-06-09	32.702	32.404	32.877	32.103	-1.21%	15864	36,521,400	1,183,237,883
2021-06-08	32.55	32.8	32.9	32.45	+0.99%	14855	26,110,800	853,270,694
2021-06-07	31.91	32.48	32.63	31.9	+1.79%	14222	26,439,500	856,531,548
2021-06-04	32.3	31.91	32.399	31.55	-1.05%	15471	26,282,600	839,591,093
2021-06-03	31.99	32.247	32.548	31.705	+1.17%	23586	62,140,800	2,007,299,890
2021-06-02	32.199	31.874	32.324	31.304	-0.98%	27993	49,958,000	1,580,737,819
2021-06-01	31.92	32.191	32.307	31.575	+1.42%	16969	36,268,000	1,161,516,151
2021-05-31	31.849	31.74	31.964	31.451	-0.25%	13481	18,902,100	598,044,866
2021-05-28	30.999	31.82	31.849	30.61	+2.93%	25971	55,312,600	1,743,746,978
2021-05-27	31.783	30.913	31.783	30.32	-2.45%	34485	62,844,100	1,947,726,742
2021-05-26	31.676	31.69	31.864	31.36	-0.10%	16431	28,827,800	909,601,498
2021-05-25	32.793	31.723	32.928	31.421	-2.85%	34066	69,328,000	2,207,869,654
2021-05-24	32.65	32.652	32.97	32.325	+0.83%	13331	30,357,400	992,595,135
2021-05-21	32.1	32.384	32.687	32.011	+1.05%	10541	21,795,400	706,654,552
2021-05-20	32.044	32.046	32.244	31.61	+0.01%	13223	26,952,600	860,794,399
2021-05-19	33.051	32.044	33.2	31.28	-3.60%	35893	81,950,300	2,626,463,798
2021-05-18	31.951	33.24	33.368	31.901	+4.23%	25253	46,197,500	1,507,757,475
2021-05-17	32.355	31.89	32.45	31.72	-1.45%	17008	28,313,500	904,223,037
2021-05-14	32.75	32.36	32.814	32.055	-1.04%	10385	18,234,200	589,538,766
2021-05-13	32.65	32.699	32.753	32.067	+0.30%	18382	29,657,300	959,171,902
2021-05-12	33.269	32.6	33.328	32.57	-2.01%	15645	23,329,400	769,067,164
2021-05-11	33.2	33.269	33.394	32.576	+0.47%	20494	37,785,300	1,242,357,268
2021-05-10	33.86	33.114	33.86	33.1	-2.03%	14733	25,496,200	853,058,264
2021-05-07	34.188	33.8	34.362	33.35	-1.10%	16097	29,053,400	982,582,380
2021-05-06	34.156	34.177	34.54	33.7	+0.36%	13019	26,410,700	900,927,262
2021-05-05	33.539	34.053	34.28	33.371	+1.48%	14329	25,880,800	878,743,052
2021-05-04	34.12	33.558	34.3	33.288	-1.33%	19187	38,506,000	1,297,696,269
2021-04-30	34.45	34.01	34.499	32.7	-1.20%	37078	81,414,900	2,739,461,105
2021-04-29	34.9	34.422	34.964	34	-1.46%	19957	37,840,200	1,300,414,835
2021-04-28	35.55	34.932	35.79	34.275	-1.69%	25945	45,822,200	1,598,709,370
2021-04-27	35.942	35.532	36.092	35.168	-1.10%	18057	34,383,000	1,224,128,457
2021-04-26	35.8	35.927	36.096	35.41	+0.73%	14139	28,071,500	1,005,169,748
2021-04-23	35.5	35.668	35.782	35.1	+0.33%	12930	27,014,500	960,862,266
2021-04-22	35.8	35.552	36.296	35.235	-0.58%	27843	56,789,500	2,034,415,415
2021-04-21	35.218	35.759	35.837	34.755	+2.11%	29467	55,938,600	1,969,420,971
2021-04-20	36.001	35.019	36.149	34.61	-2.51%	37789	76,266,700	2,680,947,490
2021-04-19	36.748	35.922	37.057	35.647	-2.15%	24484	46,322,500	1,681,337,683
2021-04-16	36.9	36.71	36.919	36.16	-0.15%	21067	47,897,000	1,750,879,301
2021-04-15	37.5	36.766	37.665	36.333	-2.61%	35897	73,248,200	2,696,617,782
2021-04-14	37	37.751	37.976	36.8	+2.40%	25089	56,430,100	2,118,362,614
2021-04-13	36.413	36.865	36.88	36.196	+1.33%	18448	36,223,400	1,326,459,854
2021-04-12	36.3	36.38	36.686	36.061	+0.20%	21849	37,459,700	1,365,067,623
2021-04-09	36.2	36.306	36.694	35.9	+0.46%	29143	63,725,500	2,318,079,755
2021-04-08	35.075	36.14	36.21	34.831	+3.64%	33295	83,787,800	2,993,697,648
2021-04-07	34.453	34.87	35.071	34.267	+0.43%	9591	23,433,400	814,963,642
2021-04-06	35.498	34.722	35.587	34.521	-1.91%	14687	32,484,400	1,133,814,946
2021-04-05	35.3	35.397	35.55	34.893	+0.28%	8991	14,371,800	506,881,070
2021-04-02	35.263	35.298	35.65	34.77	+0.22%	9943	18,579,400	652,873,585
2021-04-01	34.45	35.222	35.375	34.291	+2.79%	22256	43,674,100	1,527,527,790
2021-03-31	34.37	34.266	34.486	33.954	+0.19%	12342	30,446,600	1,040,844,926
2021-03-30	34.99	34.2	34.99	33.953	-1.67%	14662	25,718,600	881,340,337
2021-03-29	34.545	34.781	35.042	34.456	+0.72%	11643	19,615,100	681,716,942
2021-03-26	34.147	34.531	34.6	34.015	+1.53%	11253	18,686,200	641,868,980
2021-03-25	33.909	34.009	34.24	33.702	-0.12%	10236	19,637,800	666,943,084
2021-03-24	34.1	34.051	34.498	33.75	+0.30%	13798	21,158,000	722,696,408
2021-03-23	34.4	33.95	34.4	33.78	-1.21%	12849	20,454,400	698,738,194
2021-03-22	34.441	34.365	34.663	34.12	-0.34%	12108	18,534,000	637,950,472
2021-03-19	34.5	34.481	34.91	34.067	+0.12%	15159	41,321,500	1,419,903,695
2021-03-18	35.441	34.438	35.64	34.368	-2.64%	20995	34,836,500	1,214,971,726
2021-03-17	35.46	35.37	35.939	34.93	-0.67%	12621	23,150,500	819,914,494
2021-03-16	35.83	35.609	35.84	35.248	-0.62%	11586	19,879,500	706,509,225
2021-03-15	35.655	35.83	36.17	35.401	-0.17%	17370	30,386,200	1,084,740,870
2021-03-12	35.34	35.89	36.124	34.72	+1.79%	15867	33,564,900	1,191,727,626
2021-03-11	35.07	35.26	35.42	34.939	+0.64%	10376	20,017,300	704,323,733
2021-03-10	34.45	35.036	35.3	34.24	+2.08%	16014	29,674,400	1,037,658,343
2021-03-09	34.56	34.322	34.7	33.775	-1.00%	23233	46,357,900	1,585,853,191
2021-03-05	34.696	34.667	35.028	34.112	+0.62%	15722	35,089,300	1,212,838,778
2021-03-04	35.3	34.455	35.499	34.349	-2.26%	25629	54,972,300	1,919,839,568
2021-03-03	35.5	35.251	35.716	35.115	+0.16%	12749	27,205,000	963,881,619
2021-03-02	35	35.194	35.9	34.95	-0.34%	15617	29,326,800	1,042,527,018
2021-03-01	35.591	35.314	35.664	34.933	+0.84%	17073	25,099,100	886,893,369
2021-02-26	35.5	35.02	35.63	34.61	-1.92%	20316	42,845,300	1,506,722,884
2021-02-25	35.843	35.706	36.298	35.421	+0.01%	20320	43,280,100	1,551,458,125
2021-02-24	35.973	35.701	36.059	35.31	-1.63%	22679	48,409,000	1,728,268,828
2021-02-22	36.7	36.291	37.01	36.03	-1.00%	15636	28,955,000	1,053,383,761
2021-02-20	36.6	36.656	36.675	36.302	+0.42%	6917	7,370,500	269,175,003
2021-02-19	35.263	36.501	36.685	34.601	+3.14%	30211	65,496,400	2,349,241,534
2021-02-18	35.635	35.389	36.1	35.281	-0.72%	16542	29,861,500	1,066,185,726
2021-02-17	35.73	35.645	36.45	35.201	-0.43%	25084	63,109,000	2,269,087,248
2021-02-16	35.875	35.8	35.934	35.348	+0.24%	13897	37,881,000	1,355,607,927
2021-02-15	35.6	35.716	35.97	35.229	+1.61%	16479	29,310,000	1,040,801,114
2021-02-12	35	35.15	35.151	33.83	+0.76%	30494	59,660,700	2,052,749,437
2021-02-11	35.401	34.885	35.623	34.717	-1.75%	20037	35,422,100	1,240,845,632
2021-02-10	35.601	35.506	36.297	34.706	-0.41%	35862	70,018,600	2,486,902,456
2021-02-09	35.8	35.653	36.13	35.52	+0.22%	31909	57,753,100	2,071,089,522
2021-02-08	35.135	35.573	35.945	34.87	+1.66%	34752	75,709,500	2,684,781,046
2021-02-05	34.09	34.992	35.06	33.86	+3.03%	29843	66,685,700	2,310,926,861
2021-02-04	33.65	33.963	34.099	33.31	+0.93%	20958	42,452,000	1,434,474,949
2021-02-03	33.6	33.65	34	33.164	+1.00%	31929	61,341,400	2,064,796,448
2021-02-02	32.65	33.316	33.89	32.565	+2.59%	51893	114,384,300	3,813,978,702
2021-02-01	31.6	32.475	32.69	31.438	+3.23%	24227	56,478,700	1,815,772,074
2021-01-29	32.2	31.458	32.2	31.396	-2.76%	24878	49,045,600	1,556,867,548
2021-01-28	31.5	32.35	32.73	31	+2.45%	30749	67,903,700	2,163,179,750
2021-01-27	33	31.575	33.25	31.5	-3.77%	42455	81,190,600	2,617,217,323
2021-01-26	32.6	32.812	33.078	32.257	+0.79%	26114	51,080,400	1,675,671,209
2021-01-25	31.8	32.555	32.727	31.656	+3.21%	39125	96,334,300	3,115,576,609
2021-01-22	31.6	31.542	31.85	30.626	-0.50%	30471	77,924,300	2,438,048,275
2021-01-21	31.8	31.7	32.53	31.129	-0.32%	36830	89,803,100	2,850,419,935
2021-01-20	31.17	31.802	32.103	31.012	+2.50%	27270	65,506,300	2,068,737,132
2021-01-19	31.074	31.025	31.555	30.713	+0.02%	23804	48,686,800	1,516,693,446
2021-01-18	31.077	31.018	31.2	30.011	+0.20%	27876	57,660,600	1,782,731,671
2021-01-15	30.893	30.955	31.63	30.735	-0.02%	22327	51,355,600	1,599,921,407
2021-01-14	30.727	30.961	31.25	30.312	+0.54%	23746	50,940,700	1,573,709,004
2021-01-13	31.1	30.794	31.399	30.555	-1.23%	25332	56,645,300	1,754,119,794
2021-01-12	30.307	31.179	31.269	30.307	+3.12%	39148	97,056,500	3,002,063,492
2021-01-11	29.306	30.235	30.473	29.005	+2.71%	42101	112,384,900	3,370,639,843
2021-01-08	29.427	29.437	29.666	29.3	+0.54%	17770	36,262,300	1,068,341,896
2021-01-06	29.663	29.279	29.73	29.174	-1.10%	13447	27,064,800	796,241,099
2021-01-05	28.999	29.605	29.797	28.752	+1.99%	15668	30,572,100	894,864,457
2021-01-04	28.9	29.026	29.38	28.824	0.00%	15819	29,784,900	868,164,469

Архив котировок акции AFKS по годам

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