АФК Система

AFKS

  12.234 ₽  -2.35% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. АФК Система
  5. История котировок
  6. 2023

История котировок AFKS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-2915.916.33916.38815.855+2.78%932618,595,500300,133,010
2023-12-2816.05415.89716.115.855-0.98%885619,114,200306,140,377
2023-12-2716.0616.05416.12816.02-0.10%647014,626,200235,218,559
2023-12-2616.07816.0716.13416.01-0.01%564214,582,000234,245,165
2023-12-2516.0916.07116.17316.007-0.01%730418,712,400300,900,498
2023-12-2215.83616.07316.08215.836+1.50%681417,674,700282,482,962
2023-12-2116.01515.83616.18515.811-1.12%1637840,609,600649,533,755
2023-12-2015.55316.01516.08815.53+2.97%1627032,788,000520,463,012
2023-12-1915.5315.55315.64415.478+0.15%934319,502,400303,811,312
2023-12-1815.77915.52915.9315.416-1.32%1803939,964,900625,164,625
2023-12-1515.12515.73715.77915.125+3.61%1228027,913,700431,748,769
2023-12-1415.5515.18915.6715.15-2.17%995819,469,100300,640,469
2023-12-1315.29915.52615.5515.298+1.18%710912,697,500196,365,027
2023-12-1215.45215.34515.5515.265-0.69%1033323,671,000364,132,467
2023-12-1115.9615.45215.9615.401-2.29%851816,459,900256,417,113
2023-12-0815.63515.81415.81615.583+1.14%640111,463,700180,417,191
2023-12-0715.515.63515.90415.423+0.88%1213629,082,300455,234,756
2023-12-0615.99215.49916.06415.401-3.08%1288226,278,500414,694,391
2023-12-0515.9615.99216.2415.821+0.18%1176724,460,600392,460,179
2023-12-0415.88815.96416.06815.725+0.33%1110918,833,800300,184,041
2023-12-0116.12615.91116.22115.902-1.33%904613,999,500225,135,080
2023-11-3016.3516.12616.3516.07-1.21%912514,379,700232,364,713
2023-11-2916.4416.32316.44116.227-0.47%1401915,059,800245,794,998
2023-11-2816.49516.416.49516.255-0.49%1146921,938,800358,601,799
2023-11-2716.68116.4816.73816.304-1.17%744714,565,900240,434,494
2023-11-2416.55816.67516.73716.381+0.71%868423,608,000390,100,209
2023-11-2316.83316.55816.86216.476-1.63%621311,800,700196,475,753
2023-11-2216.56816.83316.9616.532+1.82%1243026,918,500451,676,397
2023-11-2116.5116.53216.7516.438+0.07%1157130,564,800509,075,497
2023-11-2016.54916.5216.7916.5-0.18%839413,918,400231,628,666
2023-11-1716.4816.54916.64116.139+0.42%1238732,569,900533,628,376
2023-11-1616.7216.4816.76816.42-1.49%817419,029,700314,937,451
2023-11-1516.52116.72916.73916.481+0.90%992920,249,300336,703,150
2023-11-1416.8516.5816.8916.396-1.63%1326241,543,300689,832,570
2023-11-1316.9416.85417.05616.82-0.20%894617,603,800298,006,631
2023-11-1016.816.88716.98616.701+0.35%733715,670,300263,748,538
2023-11-0916.75516.82816.89416.65+0.43%1007624,009,900402,824,567
2023-11-0816.94316.75616.9916.68-1.14%1186422,637,400380,066,764
2023-11-0716.75516.94916.97716.612+0.91%1485035,502,600596,053,219
2023-11-0616.6916.79616.8416.579+0.79%960920,793,200348,420,230
2023-11-0316.4116.66416.68516.389+1.23%2054449,130,300812,874,491
2023-11-0216.93116.46117.19616.27-2.77%77217214,523,3003,555,535,058
2023-11-0117.07716.9317.1316.862-0.67%1277420,818,400354,104,472
2023-10-3117.16717.04517.21916.92-1.01%1931025,972,800442,362,541
2023-10-3017.40917.21917.40917.151-0.62%999320,455,500353,140,242
2023-10-2717.5117.32617.64217.201-0.96%1214138,394,300669,377,301
2023-10-2617.717.49417.71917.433-0.91%1048722,117,300389,103,631
2023-10-2517.7717.65417.817.617-0.65%753214,235,500251,859,678
2023-10-2417.73717.7717.82717.634+0.36%674912,509,400222,118,591
2023-10-2317.83317.70717.917.63-0.73%1204421,791,800386,504,664
2023-10-2017.4417.83817.89917.4+2.38%2547157,104,4001,011,089,739
2023-10-1917.517.42417.54217.35-0.54%1197822,588,200393,961,027
2023-10-1817.65317.51817.69817.331-0.67%1270029,055,200508,769,820
2023-10-1717.717.63617.74717.502-0.16%983624,793,200436,728,643
2023-10-1617.48217.66517.6817.414+1.36%1964221,346,800375,616,726
2023-10-1317.45617.42817.56217.361-0.42%831218,874,100328,935,292
2023-10-1217.14217.50117.5917.093+2.09%1159230,436,600530,265,483
2023-10-1117.517.14317.51917.1-1.80%1373332,945,400572,158,510
2023-10-1017.60817.45817.68717.359-0.30%1371030,601,200535,262,665
2023-10-0917.36217.5117.8217.241+0.59%2305648,314,300845,090,203
2023-10-0617.3717.40717.4717.129+0.47%1097422,783,900394,545,353
2023-10-0517.217.32517.3617.165+0.76%793610,041,900173,647,620
2023-10-0417.3417.19417.3517.19-0.91%561811,766,800203,230,141
2023-10-0317.317.35217.42517.024+0.56%912721,679,200373,641,879
2023-10-0217.25217.25617.39417.152+0.44%1026119,275,100333,769,871
2023-09-2917.2317.1817.2917.016-0.42%934027,737,800476,380,424
2023-09-2817.43417.25317.49817.101-0.78%1289926,956,300464,651,750
2023-09-2717.16617.38817.48517.07+1.80%1241426,086,700449,965,132
2023-09-2616.90817.0817.1516.685+0.68%1805434,735,100585,977,085
2023-09-2517.0916.96517.11816.84-0.73%1015016,812,400284,533,807
2023-09-2216.917.0917.15816.7+1.12%1045019,348,700328,080,209
2023-09-2117.25516.917.39316.8-2.46%1621623,639,800402,592,317
2023-09-2017.00717.32717.68816.685+1.57%2302458,600,6001,012,092,892
2023-09-1917.5817.0617.61717.001-2.34%1884340,386,300700,248,898
2023-09-1817.61917.46917.79917.2-0.85%1545632,240,300563,622,462
2023-09-1517.517.61917.68317.337+0.24%1620925,878,200453,792,421
2023-09-1417.63717.57717.817.114-0.04%2369555,292,700967,290,555
2023-09-1317.98617.58417.99917.53-2.23%2131832,894,400584,498,974
2023-09-1217.92317.98518.117.78+0.75%1712532,798,900589,061,646
2023-09-1117.97217.85218.05617.81-0.27%1476030,883,900554,020,912
2023-09-0818.25217.918.25217.709-1.26%2106046,429,400832,435,285
2023-09-0718.50218.12918.58517.86-1.98%2905160,293,4001,096,261,734
2023-09-0618.45218.49518.84417.97+0.24%3621496,706,2001,784,556,452
2023-09-0518.56518.4518.6818.251-0.90%1621529,424,700543,457,493
2023-09-0418.43518.61818.65918.413+1.49%1709931,943,400592,063,800
2023-09-0118.3918.34418.418.228-0.22%1049617,690,100324,173,806
2023-08-3118.21218.38518.54618.177+0.97%1799138,265,900703,453,086
2023-08-3018.12418.20918.22217.85+0.46%1744335,990,600651,297,577
2023-08-2918.34218.12518.42117.921-0.98%2471054,062,800980,147,240
2023-08-2817.93918.30518.31217.922+2.44%2266845,792,600830,548,585
2023-08-2517.817.86918.1217.702+0.39%1434925,533,700458,034,585
2023-08-2417.69917.817.84917.501+1.02%1303018,945,900334,998,986
2023-08-2318.1917.62118.19917.45-2.92%2875863,771,6001,133,396,885
2023-08-2217.93118.15118.217.751+1.82%3017349,800,700897,884,985
2023-08-2117.92417.82717.99217.63-0.21%1869330,041,100534,402,878
2023-08-1817.4217.86417.97617.3+2.38%2365545,549,800800,840,693
2023-08-1717.66417.44817.717.262-0.64%3017744,755,700781,626,721
2023-08-1617.71717.5617.93717.096-1.35%2671749,547,600867,063,094
2023-08-1517.89417.80118.34817.2-0.83%3260474,052,4001,331,764,401
2023-08-1418.58117.9518.74417.903-3.11%3360061,451,0001,124,787,956
2023-08-1118.78618.52718.80818.32-0.95%1935336,243,700672,173,817
2023-08-1018.24318.70418.818.203+2.57%2025534,664,300640,862,389
2023-08-0918.13318.23518.35818.115+0.72%1415124,542,700447,723,523
2023-08-0818.06418.10518.27517.8+0.35%2093748,425,300874,827,628
2023-08-0718.46318.04218.73317.814-1.60%3579357,668,1001,055,935,987
2023-08-0419.00618.33619.2917.686-3.15%44813104,920,4001,955,273,510
2023-08-0318.70418.9331918.622+1.53%1983037,208,800700,770,903
2023-08-0218.64618.64718.73618.48-0.04%1688026,753,300497,394,924
2023-08-0118.9818.65518.9818.43-1.17%2809971,624,1001,337,106,395
2023-07-3118.40318.87518.94918.4+3.54%3618169,684,8001,301,699,268
2023-07-2817.78618.2318.3517.625+2.75%3600079,472,6001,437,250,804
2023-07-2717.7517.74217.87817.681+0.23%1238621,905,600389,833,452
2023-07-2617.99117.70117.99917.607-1.22%1998640,780,200724,480,007
2023-07-2517.59917.91917.99917.566+1.88%2689250,301,100896,237,076
2023-07-2417.27717.58917.5917.232+1.81%1835936,511,800636,221,476
2023-07-2117.0717.27717.4617.06+1.11%1893941,240,300714,198,906
2023-07-2017.6417.08817.64816.9-3.17%3890861,295,2001,059,309,263
2023-07-1917.77717.64817.8517.558-0.73%1752223,006,400407,289,787
2023-07-1817.717.77817.8617.673-0.96%2863655,042,000979,164,868
2023-07-1717.5917.9517.9517.58+1.41%2992160,035,9001,069,161,822
2023-07-1417.80217.717.8217.534-0.25%2311541,517,600734,432,586
2023-07-1317.61517.74517.98717.6+0.74%4567183,986,9001,495,042,533
2023-07-1217.44917.61517.6517.405+1.11%1658728,391,400497,460,502
2023-07-1117.42217.42217.51117.342+0.14%1196416,367,800284,984,406
2023-07-1017.39817.39717.5517.3+0.40%1279025,502,800443,908,780
2023-07-0717.24617.32817.4817.072+0.49%1242924,970,200430,382,563
2023-07-0617.29517.24417.54517.2-0.27%875416,382,000284,296,469
2023-07-0517.28117.29117.3517.177+0.50%997018,722,900323,338,522
2023-07-0417.57617.20517.58117.151-2.11%1650330,589,500529,155,741
2023-07-0317.47717.57617.6517.389+0.63%1408723,724,700416,881,387
2023-06-3017.717.46617.74917.271-1.09%1981639,372,700688,526,795
2023-06-2917.18517.65917.71417.185+2.76%2096543,259,800754,021,356
2023-06-2817.13217.18517.2416.921+0.51%1384430,309,800519,382,721
2023-06-2716.7117.09817.1916.705+2.64%2603148,514,200826,163,212
2023-06-2617.0516.65917.0516.243-0.54%2871149,401,400827,478,153
2023-06-2317.01316.7517.22816.71-1.88%2550950,625,700858,094,944
2023-06-2217.4517.07117.45217.037-1.89%2240838,295,900660,199,101
2023-06-2117.09817.417.6816.955+2.01%3295161,790,9001,073,415,159
2023-06-2016.817.05717.09516.55+1.49%3187460,614,7001,023,749,156
2023-06-1916.5616.80716.85716.517+1.47%1576226,989,700450,491,362
2023-06-1616.816.56416.8116.55-1.17%1753525,691,300428,146,980
2023-06-1516.54516.7616.9216.511+1.70%4406890,367,8001,512,830,270
2023-06-1416.216.4816.4916.186+1.77%2663947,615,300778,170,702
2023-06-1315.93216.19416.215.932+1.78%1620626,962,600434,600,657
2023-06-0915.93615.91116.1515.862-0.08%1106121,183,200338,410,170
2023-06-0815.68215.92415.97915.592+1.88%1006823,414,400370,687,800
2023-06-0715.68315.6315.84915.55-0.15%1078217,618,300276,596,125
2023-06-0615.73415.65415.73415.27-0.18%1168219,671,500305,151,782
2023-06-0515.8215.68315.96915.636-0.69%1415023,123,400366,138,132
2023-06-0215.715.79215.915.622+0.53%1412023,107,800363,549,274
2023-06-0115.9615.70815.9615.584-1.10%1167127,282,100429,340,417
2023-05-3115.87415.88315.9515.63+0.06%934515,684,200247,467,877
2023-05-3015.9315.87416.23515.75-0.91%1769932,348,100517,832,537
2023-05-2915.9116.0216.13815.824+1.56%1784038,022,200608,802,767
2023-05-2615.7215.77415.85615.701+0.48%785313,298,400209,796,555
2023-05-2515.7615.69815.9115.56-0.06%1543820,145,800316,909,024
2023-05-2415.815.70715.92815.51-0.24%1591732,256,100506,686,579
2023-05-2315.70815.74515.80915.49+0.18%1366621,285,300332,871,770
2023-05-2215.97915.71716.07415.627-1.16%1337323,550,500371,425,564
2023-05-1916.315.90216.30715.811-3.18%2474557,791,200924,555,065
2023-05-1815.9916.42516.4315.614+3.09%2906169,694,1001,122,148,720
2023-05-1715.615.93215.98815.534+2.19%1654634,345,800541,720,645
2023-05-1615.7915.5915.89815.464-0.95%1328128,629,500447,423,825
2023-05-1515.415.7415.76915.35+3.10%1883344,749,400696,677,570
2023-05-1215.1215.26615.33414.954+1.10%1168821,092,400319,599,683
2023-05-1115.415.115.70814.751-1.83%2417850,588,100772,824,389
2023-05-1014.75215.38215.43714.752+4.31%2092132,669,400495,936,738
2023-05-0814.9214.74614.97114.71-0.58%644810,267,600152,205,862
2023-05-0515.0114.83215.3714.74-1.14%1736237,517,800564,372,073
2023-05-0414.87615.00315.1714.7+1.71%2376948,722,800728,833,191
2023-05-0315.4314.75116.03414.647-4.28%46375122,288,4001,879,328,519
2023-05-0215.97215.41116.23815.31-2.41%2901759,066,600927,504,170
2023-04-2815.85215.79116.13615.5-0.45%2017044,199,900699,377,655
2023-04-2715.52715.86215.915.248+2.49%1941443,535,300676,361,900
2023-04-2615.7415.47616.06615.44-0.89%3054372,248,6001,141,867,755
2023-04-2514.915.61515.7414.82+4.88%48701112,854,6001,733,442,856
2023-04-2414.91114.88914.98714.801-0.15%774211,647,800173,349,207
2023-04-2114.87914.91114.9314.729+0.57%671219,280,700286,117,499
2023-04-2014.91214.82714.93714.593-0.57%1136525,367,000374,860,288
2023-04-1915.04714.91215.09314.84-0.90%1623038,938,900581,419,369
2023-04-1815.08415.04715.11614.845+0.15%1225830,973,600463,967,067
2023-04-1714.8515.02515.1314.82+1.53%1542730,748,700459,997,863
2023-04-1414.51814.79814.84414.414+1.93%1227427,631,000405,520,344
2023-04-1314.64614.51814.66614.362-0.72%1454825,562,400370,661,137
2023-04-1214.74914.62314.75214.433-0.36%3578451,961,700756,042,582
2023-04-1115.18514.67615.1914.33-3.05%3068756,631,800840,208,968
2023-04-1014.915.13715.24414.831+2.43%2090740,553,900609,681,669
2023-04-0714.64414.77814.814.565+0.92%942114,520,800213,288,372
2023-04-0614.78614.64414.78614.611-0.66%963318,126,400266,218,174
2023-04-0514.7414.74114.80214.470.00%1300127,682,400405,166,144
2023-04-0414.80114.7411514.596-0.31%1544930,336,800448,276,951
2023-04-0314.87214.7871514.6520.00%2098534,337,600508,763,978
2023-03-3114.58914.78714.814.253+1.67%1956346,856,300680,680,544
2023-03-3014.6514.54414.714.464-0.62%1424525,623,500373,406,521
2023-03-2914.414.63414.6514.16+1.69%1927838,223,500553,900,096
2023-03-2814.56814.39114.59714.123-0.81%2187743,718,200626,241,538
2023-03-2714.32714.50814.6814.307+1.26%2551047,695,100692,826,712
2023-03-241414.32714.39713.998+2.63%3119767,100,800954,449,513
2023-03-2313.7613.9613.99513.67+1.53%1295924,490,600339,273,008
2023-03-2213.5813.7513.94713.435+1.23%1663533,668,700463,027,507
2023-03-2113.8913.58314.22713.404-2.25%2545157,247,100787,714,843
2023-03-2013.32713.89613.94513.21+4.83%2392453,311,800726,345,151
2023-03-1713.2213.25613.39213.163+0.55%1421120,184,200267,725,873
2023-03-1613.113.18313.22812.961+0.23%1028715,152,400198,213,003
2023-03-1513.413.15313.49813.013-1.28%1473323,588,300313,516,590
2023-03-1413.31713.32413.41713.255+0.05%727812,738,600169,896,737
2023-03-1313.27613.31713.413.125+0.31%1018817,378,700230,788,684
2023-03-1013.2513.27613.34413.24-0.52%61158,729,300115,987,880
2023-03-0913.3813.34513.43913.215-0.66%893112,527,000167,094,082
2023-03-0713.3213.43413.47613.28+0.55%742010,033,000134,027,296
2023-03-0613.3213.36113.52113.26+0.85%1719627,727,900371,800,649
2023-03-0312.96613.24813.30612.931+2.17%1112423,003,600302,800,521
2023-03-0213.24212.96613.26812.9-2.03%1514623,586,000307,292,459
2023-03-0113.01513.23513.24213.012+1.81%1146515,739,600206,989,574
2023-02-2813.0291313.1512.977+0.17%1378420,922,500273,403,251
2023-02-2712.69912.97813.01412.66+1.32%1101119,029,400245,731,573
2023-02-2412.76312.80912.9312.763+0.13%58408,581,000110,200,594
2023-02-2212.96712.79212.99912.727-1.19%831812,035,900154,378,795
2023-02-2112.7712.94613.0412.688+1.92%1506130,057,000387,386,940
2023-02-2012.5112.70212.86312.284+1.61%1257123,109,500289,501,860
2023-02-1712.4612.50112.6412.25-0.06%1202720,496,300255,972,924
2023-02-1612.6512.50912.86812.348-0.62%1936733,469,900420,528,317
2023-02-1513.12212.58713.12212.374-4.32%2765548,571,200619,859,697
2023-02-1413.47613.15513.47613.11-1.83%1770829,006,200383,396,325
2023-02-1313.45913.413.6213.377-0.09%1411416,003,000216,128,270
2023-02-1013.39213.41213.61313.274+0.36%1345522,825,700307,497,055
2023-02-0913.4213.36413.49913.103+0.32%1314224,907,600331,353,776
2023-02-0813.69513.32213.70413.22-2.22%2029436,830,000494,687,941
2023-02-0713.6413.62513.97513.542+0.24%1900735,028,200480,088,654
2023-02-0613.27313.59213.6513.204+4.01%3260461,826,800832,916,905
2023-02-0312.94913.06813.11312.817+0.91%1091521,637,000279,783,881
2023-02-0212.75212.9513.1312.675+1.68%1939731,792,800411,728,705
2023-02-0112.74712.73612.93612.458+0.20%2026735,244,500450,362,842
2023-01-3112.43412.71112.75712.383+2.30%1920828,798,300363,263,343
2023-01-3012.41512.42512.48412.353+0.57%770413,341,400165,432,104
2023-01-2712.19512.35512.37112.17+1.31%741212,370,300151,921,810
2023-01-2612.23712.19512.2612.155-0.11%66208,962,200109,495,467
2023-01-2512.3212.20912.3211.8-0.74%1521825,049,500304,175,785
2023-01-2412.3412.312.47512.28-0.24%1326126,992,600333,608,427
2023-01-2312.29912.3312.4912.25+0.83%1524029,373,800363,270,534
2023-01-2012.10112.22812.29912.056+0.72%988816,934,500206,037,571
2023-01-1912.3812.1412.4212.082-2.18%1572523,880,100292,124,772
2023-01-1812.51512.41112.6812.38-0.83%1322320,939,500262,022,745
2023-01-1712.84812.51512.84812.424-2.39%1501125,590,900322,384,162
2023-01-1612.66612.82112.85712.574+2.00%1983331,029,600394,876,798
2023-01-1312.0912.56912.59812.071+4.00%2777141,236,800512,691,064
2023-01-1212.10612.08612.19811.968-0.42%878316,944,400205,434,772
2023-01-1111.83212.13712.2111.832+2.20%1139519,873,300238,994,979
2023-01-1011.86311.87611.89711.75-0.03%70509,855,800116,752,204
2023-01-0912.07611.87912.18211.803-1.33%1666443,848,600522,726,310
2023-01-0612.09512.03912.17811.985-0.55%45536,263,80075,643,362
2023-01-0512.26612.10512.28612.09-1.29%44425,246,50063,756,002
2023-01-0412.2112.26312.26312.034+0.77%48365,922,90072,121,711
2023-01-0311.93712.16912.1911.9370.00%51166,285,90075,900,025

Архив котировок акции AFKS по годам

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