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)
2025-12-30	13.362	13.234	13.446	13.203	-0.91%	17063	30,949,300	412,372,835
2025-12-29	13.396	13.356	13.623	13.213	+0.14%	38805	125,758,400	1,688,857,403
2025-12-26	13.12	13.337	13.35	13.084	+1.91%	22181	73,231,700	969,414,383
2025-12-25	13.19	13.087	13.234	13.012	-0.83%	14841	39,197,500	513,488,238
2025-12-24	13.32	13.197	13.368	13.075	-0.77%	18194	49,547,400	654,279,524
2025-12-23	13.231	13.3	13.388	13.181	+0.87%	24649	76,637,900	1,018,704,772
2025-12-22	13.75	13.185	13.833	13.182	-4.10%	38282	146,591,500	1,962,759,128
2025-12-19	14.202	13.749	14.366	13.418	-3.18%	59705	252,092,100	3,489,390,678
2025-12-18	14.275	14.2	14.32	14.106	-0.42%	20241	47,732,800	678,139,778
2025-12-17	14.422	14.26	14.528	14.027	-0.97%	30137	95,949,800	1,367,340,423
2025-12-16	14.244	14.399	14.45	14.211	+1.18%	18797	57,301,800	822,895,530
2025-12-15	14.177	14.231	14.297	14.053	+0.45%	20015	58,883,300	836,013,438
2025-12-12	14.27	14.167	14.415	14.005	-0.72%	24540	76,644,800	1,087,386,956
2025-12-11	13.827	14.27	14.389	13.797	+3.23%	30996	116,788,200	1,654,590,565
2025-12-10	13.84	13.823	13.856	13.667	+0.41%	10079	32,589,800	448,710,120
2025-12-09	13.683	13.766	13.87	13.571	+0.74%	15355	61,666,500	844,540,907
2025-12-08	13.768	13.665	13.958	13.601	-0.90%	23788	75,028,400	1,035,002,368
2025-12-05	13.312	13.789	13.824	13.311	+3.58%	26757	100,349,100	1,361,973,832
2025-12-04	13.082	13.313	13.44	13.063	+2.06%	18903	57,927,400	769,639,333
2025-12-03	13.061	13.044	13.088	12.81	-1.13%	18445	51,991,500	673,402,686
2025-12-02	13.25	13.193	13.317	13.065	-0.54%	12868	43,075,100	568,714,124
2025-12-01	13.236	13.264	13.38	13.183	+0.21%	17397	54,467,200	723,659,128
2025-11-28	13.02	13.236	13.384	12.927	+1.63%	18075	65,097,700	853,911,840
2025-11-27	13.32	13.024	13.39	12.923	-2.34%	23195	74,828,400	981,698,949
2025-11-26	13.475	13.336	13.542	13.312	-1.06%	13605	43,257,700	579,784,250
2025-11-25	13.207	13.479	13.546	13.084	+2.06%	23802	87,855,400	1,171,345,081
2025-11-24	13.2	13.207	13.498	13.11	+1.19%	31875	111,793,400	1,486,573,118
2025-11-21	13.15	13.052	13.281	12.885	-0.29%	22330	98,507,100	1,285,629,395
2025-11-20	12.75	13.09	13.13	12.63	+2.68%	30341	117,097,400	1,509,682,639
2025-11-19	12.53	12.748	13.05	12.302	+1.77%	38649	133,836,600	1,713,550,463
2025-11-18	12.3	12.526	12.635	12.213	+1.84%	20065	72,890,800	910,648,638
2025-11-17	12.399	12.3	12.44	12.251	-0.78%	13013	28,967,200	357,383,080
2025-11-14	12.512	12.397	12.561	12.316	-0.92%	13079	38,194,700	473,644,312
2025-11-13	12.55	12.512	12.627	12.47	-0.05%	8686	25,745,000	323,088,869
2025-11-12	12.71	12.518	12.74	12.437	-1.51%	12004	35,768,200	449,285,756
2025-11-11	12.69	12.71	12.824	12.546	+0.30%	15682	63,171,600	801,056,784
2025-11-10	12.864	12.672	13.13	12.567	-1.32%	31157	110,567,900	1,420,307,624
2025-11-07	12.6	12.841	13.179	12.6	+1.35%	38258	159,833,400	2,072,327,475
2025-11-06	12.599	12.67	12.72	12.51	+0.68%	11751	43,060,000	543,151,334
2025-11-05	12.485	12.585	12.777	12.372	+0.42%	22049	71,273,500	898,319,929
2025-11-03	12.394	12.532	12.646	12.354	+1.47%	10461	23,752,200	297,634,604
2025-11-01	12.367	12.351	12.431	12.316	+0.05%	5746	18,543,400	229,542,307
2025-10-31	12.612	12.345	12.67	12.306	-2.07%	16187	50,849,900	632,935,806
2025-10-30	12.571	12.606	12.71	12.38	+0.50%	18395	66,811,900	841,243,155
2025-10-29	12.501	12.543	12.672	12.449	+0.14%	21626	59,524,800	747,510,212
2025-10-28	12.3	12.525	12.638	12.193	+1.64%	25926	93,234,400	1,159,991,851
2025-10-27	12.74	12.323	12.787	12.3	-3.99%	31134	122,514,100	1,526,367,789
2025-10-24	13.799	12.835	13.845	12.74	-6.42%	66199	370,092,900	4,883,196,414
2025-10-23	13.31	13.716	13.8	13.3	+0.65%	34333	116,512,600	1,571,560,153
2025-10-22	13.6	13.628	13.97	13.35	+0.21%	46480	220,587,100	3,020,641,919
2025-10-21	13.521	13.6	13.673	13.106	+0.58%	38369	239,257,700	3,194,122,585
2025-10-20	13.62	13.521	13.88	13.475	+0.06%	30268	84,603,500	1,156,082,618
2025-10-17	13.66	13.513	13.74	13.167	-0.18%	30118	115,543,500	1,556,789,463
2025-10-16	12.23	13.538	13.764	12.145	+10.70%	36765	166,151,100	2,153,205,546
2025-10-15	12.29	12.23	12.44	12.075	-0.16%	18855	56,002,600	686,531,308
2025-10-14	12.374	12.25	12.448	12.13	-0.99%	15105	40,709,400	499,939,545
2025-10-13	12.4	12.373	12.749	12.21	-0.26%	34262	103,647,600	1,291,571,614
2025-10-10	12.771	12.405	12.868	12.398	-3.09%	19564	72,612,000	916,742,946
2025-10-09	12.469	12.8	12.96	11.928	+2.75%	37918	168,483,600	2,107,586,166
2025-10-08	13.08	12.458	13.237	12.297	-4.63%	27043	116,150,800	1,472,031,558
2025-10-07	12.77	13.063	13.1	12.69	+2.04%	18129	65,512,500	846,556,992
2025-10-06	12.645	12.802	13.06	12.3	+1.70%	43582	160,348,100	2,047,635,365
2025-10-03	13.073	12.588	13.29	12.55	-3.31%	19877	78,903,500	1,012,667,712
2025-10-02	13.182	13.019	13.306	12.89	-1.56%	18424	67,828,500	889,032,953
2025-10-01	13.499	13.225	13.655	13.192	-1.97%	12919	46,646,300	624,994,825
2025-09-30	13.668	13.491	13.73	13.3	-1.16%	17956	67,191,800	905,486,565
2025-09-29	14.019	13.65	14.17	13.486	-2.63%	21969	71,518,000	986,599,434
2025-09-26	13.929	14.019	14.193	13.714	+1.00%	16347	67,176,300	937,750,258
2025-09-25	14.189	13.88	14.309	13.775	-2.04%	13464	49,290,200	693,564,874
2025-09-24	13.9	14.169	14.426	13.806	+1.87%	22017	85,053,000	1,200,514,391
2025-09-23	14.453	13.909	14.621	13.705	-3.75%	19127	81,412,900	1,158,906,975
2025-09-22	14.717	14.451	14.747	14.235	-1.84%	17899	65,868,100	955,405,279
2025-09-19	14.971	14.722	15.066	14.691	-1.74%	16352	50,082,000	746,026,874
2025-09-18	15.237	14.983	15.345	14.946	-1.67%	21516	55,912,700	842,642,916
2025-09-17	15	15.237	15.295	14.856	+1.72%	13853	59,735,000	900,306,378
2025-09-16	15.065	14.979	15.283	14.806	-0.55%	23338	72,393,800	1,088,165,933
2025-09-15	15.452	15.062	15.539	15.051	-2.57%	25074	65,614,700	1,003,261,889
2025-09-12	15.935	15.459	16	15.4	-2.61%	36279	176,128,200	2,764,430,872
2025-09-11	16.151	15.874	16.228	15.874	-1.71%	19545	60,891,600	976,914,756
2025-09-10	16.65	16.15	16.665	16.072	-3.00%	20531	90,936,800	1,486,461,674
2025-09-09	16.6	16.65	16.735	16.509	+0.42%	13251	59,117,300	982,074,009
2025-09-08	16.538	16.58	16.735	16.502	+0.28%	15617	42,317,600	702,890,842
2025-09-05	16.52	16.534	16.581	16.328	+0.39%	12433	37,733,400	622,102,923
2025-09-04	16.57	16.47	16.718	16.299	-0.67%	16956	63,083,500	1,041,252,945
2025-09-03	16.122	16.581	16.66	15.943	+2.84%	19448	72,592,500	1,179,658,531
2025-09-02	16.161	16.123	16.269	15.84	+0.32%	19328	72,345,400	1,159,945,007
2025-09-01	16.453	16.072	16.53	16.001	-2.32%	15868	48,356,800	786,229,142
2025-08-29	16.433	16.453	16.587	16.33	+0.12%	13817	48,537,800	798,001,554
2025-08-28	16.982	16.433	16.983	16.321	-3.13%	18009	86,618,500	1,441,006,385
2025-08-27	16.83	16.964	16.991	16.703	+0.85%	9055	38,436,300	647,406,654
2025-08-26	16.968	16.821	17.119	16.787	-0.47%	11949	40,361,000	684,747,619
2025-08-25	16.704	16.9	16.973	16.55	+1.17%	19710	54,982,600	923,510,869
2025-08-22	16.605	16.704	16.916	16.425	+0.34%	14041	58,861,800	982,160,799
2025-08-21	16.957	16.648	16.97	16.612	-1.87%	17474	79,665,400	1,338,151,239
2025-08-20	17	16.965	17.289	16.85	-0.29%	20921	86,898,500	1,483,755,861
2025-08-19	17.15	17.015	17.38	16.87	-0.13%	32349	125,366,600	2,154,613,343
2025-08-18	16.48	17.037	17.083	16.453	+0.62%	28965	109,072,500	1,827,053,166
2025-08-15	16.624	16.932	17.135	16.601	+2.03%	21251	74,001,600	1,250,183,648
2025-08-14	16.436	16.595	16.737	16.225	+0.86%	20680	78,145,600	1,287,658,189
2025-08-13	16.6	16.454	16.743	16.404	-0.88%	14786	47,113,600	778,571,309
2025-08-12	16.599	16.6	16.64	16.337	+0.18%	14221	40,994,700	675,916,063
2025-08-11	16.684	16.57	17.033	16.47	-0.47%	27437	95,357,400	1,592,104,127
2025-08-08	16.27	16.648	16.649	16.111	+2.99%	27047	99,462,100	1,627,981,590
2025-08-07	15.9	16.164	16.49	15.771	+1.69%	36896	158,412,100	2,566,601,258
2025-08-06	15.6	15.895	16.065	15.41	+2.02%	29759	122,053,000	1,914,595,813
2025-08-05	15.747	15.581	15.747	15.47	-0.58%	10813	31,123,400	484,990,043
2025-08-04	15.474	15.672	15.684	15.412	+1.44%	17911	39,432,200	614,768,890
2025-08-01	15.438	15.45	15.623	15.322	+0.39%	15998	44,298,200	686,528,920
2025-07-31	15.21	15.39	15.479	15.21	+1.26%	14197	47,279,300	726,178,215
2025-07-30	15.289	15.199	15.33	15.114	-0.59%	18940	64,137,700	976,031,230
2025-07-29	15.378	15.289	15.607	15.206	-0.18%	17808	49,394,500	760,070,493
2025-07-28	15.89	15.317	15.943	15.2	-3.51%	38481	140,895,500	2,184,513,087
2025-07-25	16.255	15.875	16.475	15.681	-2.73%	42016	183,563,900	2,945,462,005
2025-07-24	16.305	16.32	16.39	16.101	+0.20%	13552	42,617,600	692,257,930
2025-07-23	16.367	16.287	16.64	16.24	-0.34%	25048	93,441,600	1,538,742,039
2025-07-22	16.357	16.342	16.449	16.073	+0.02%	23610	61,341,000	998,082,086
2025-07-21	16.457	16.339	16.75	16.28	-0.97%	39350	119,280,800	1,966,520,636
2025-07-18	16.25	16.499	16.499	16.097	+2.50%	27059	109,986,300	1,794,885,152
2025-07-17	15.777	16.097	16.24	15.775	+2.03%	38396	158,813,000	2,552,342,063
2025-07-16	15.757	15.777	15.998	15.55	+0.08%	35710	161,775,500	2,561,424,128
2025-07-15	15.779	15.764	15.9	15.633	+0.22%	33222	130,636,800	2,067,142,317
2025-07-14	14.776	15.73	15.77	14.532	+6.46%	41563	154,968,300	2,348,692,594
2025-07-11	15.5	14.776	15.6	14.7	-4.60%	27138	81,360,800	1,229,505,916
2025-07-10	15.55	15.489	15.789	15.37	-0.02%	19962	81,457,300	1,271,628,709
2025-07-09	15.44	15.492	15.713	15.08	+0.27%	33859	162,143,400	2,491,308,537
2025-07-08	15.268	15.45	15.889	15.202	+1.19%	45878	211,131,400	3,287,025,388
2025-07-07	15.321	15.269	15.375	15.2	-0.09%	25309	93,016,500	1,416,824,313
2025-07-04	15.3	15.282	15.484	15.206	-0.45%	16184	52,086,700	797,595,259
2025-07-03	15.366	15.351	15.726	15.329	+0.03%	20818	86,203,600	1,339,247,978
2025-07-02	15.399	15.347	15.497	15.26	-0.20%	16807	61,250,600	942,090,714
2025-07-01	15.04	15.377	15.59	14.921	+2.09%	39332	138,839,400	2,122,325,011
2025-06-30	14.5	15.062	15.13	14.5	+3.73%	56878	154,051,800	2,295,186,184
2025-06-27	14.512	14.52	14.616	14.258	+0.06%	22180	64,985,700	937,583,375
2025-06-26	14.417	14.512	14.63	14.354	+0.78%	16380	47,211,500	684,664,212
2025-06-25	14.5	14.4	14.539	14.336	-0.34%	14740	41,526,800	599,995,523
2025-06-24	14.2	14.449	14.483	14.125	+1.93%	16786	46,101,200	659,523,754
2025-06-23	14.3	14.175	14.336	14.041	-0.88%	23893	67,187,100	952,723,200
2025-06-20	14.7	14.301	14.757	14.254	-2.70%	39172	94,674,700	1,368,050,477
2025-06-19	14.823	14.698	14.87	14.635	-0.72%	17815	41,610,700	614,109,663
2025-06-18	14.925	14.804	14.94	14.728	-0.60%	13941	38,658,700	573,207,206
2025-06-17	14.705	14.893	14.971	14.617	+1.29%	19707	55,082,900	816,819,759
2025-06-16	15.249	14.703	15.38	14.657	-3.25%	52278	123,552,600	1,840,977,225
2025-06-13	15.378	15.197	15.434	15.127	-0.60%	8449	25,088,800	382,447,891
2025-06-11	15.22	15.288	15.552	15.154	+0.58%	21552	87,967,700	1,353,176,239
2025-06-10	15.26	15.2	15.4	15.111	-0.39%	17247	57,049,300	868,482,612
2025-06-09	15.402	15.26	15.5	14.97	-0.83%	43189	139,476,000	2,118,013,373
2025-06-06	16.695	15.388	17.2	15.301	-7.60%	92926	410,661,600	6,654,127,329
2025-06-05	16.43	16.654	16.71	16.353	+1.36%	24205	83,524,700	1,383,459,829
2025-06-04	16.381	16.43	16.743	16.255	+0.57%	46366	173,487,600	2,860,314,564
2025-06-03	16.018	16.337	16.384	15.903	+1.99%	36721	131,476,000	2,131,530,975
2025-06-02	15.677	16.018	16.131	15.11	+2.34%	50995	174,374,600	2,723,428,693
2025-05-30	15.153	15.651	15.716	15.112	+2.69%	22308	78,821,500	1,221,725,135
2025-05-29	15.68	15.241	15.757	15.189	-2.49%	25411	76,973,300	1,191,075,381
2025-05-28	14.917	15.63	15.65	14.89	+4.96%	41660	156,520,700	2,391,653,273
2025-05-27	14.2	14.892	14.931	13.95	+4.78%	34492	124,936,000	1,815,283,501
2025-05-26	14.702	14.212	14.768	14.053	-3.70%	26787	94,687,900	1,357,495,527
2025-05-23	14.863	14.758	14.933	14.62	-0.71%	18788	52,230,100	769,406,633
2025-05-22	14.881	14.863	15.189	14.56	-0.12%	37240	107,256,700	1,591,506,711
2025-05-21	14.979	14.881	15.141	14.701	-0.61%	18136	55,618,700	828,241,762
2025-05-20	15.219	14.973	15.289	14.85	-1.20%	37713	106,669,100	1,594,013,078
2025-05-19	14.92	15.155	15.446	14.911	+1.58%	37559	108,444,400	1,654,963,403
2025-05-16	15.15	14.92	15.421	14.437	-1.40%	45521	145,238,300	2,162,410,180
2025-05-15	14.872	15.132	15.17	14.828	+2.05%	32727	95,030,900	1,425,016,248
2025-05-14	15.6	14.828	15.787	14.742	-4.95%	21553	78,504,000	1,205,351,663
2025-05-13	15.661	15.601	15.793	15.427	-0.49%	23070	56,885,400	886,665,640
2025-05-12	15.2	15.678	15.96	15.166	+3.38%	37708	125,426,300	1,962,043,933
2025-05-08	14.965	15.166	15.346	14.965	+1.38%	18028	64,497,800	979,958,406
2025-05-07	14.762	14.96	15.09	14.64	+1.68%	25369	91,253,000	1,358,213,316
2025-05-06	14.34	14.713	14.96	14.121	+2.77%	28396	84,528,300	1,229,729,433
2025-05-05	14.345	14.317	14.624	14.021	-0.20%	38072	110,033,800	1,573,900,956
2025-05-02	15.198	14.345	15.198	14.331	-5.69%	22420	75,690,800	1,107,511,869
2025-04-30	15.348	15.21	15.439	14.898	-1.36%	27215	88,741,700	1,345,237,960
2025-04-29	15.939	15.42	16.038	15.262	-3.72%	33726	107,022,200	1,671,236,830
2025-04-28	16.222	16.015	16.344	15.81	-0.90%	47737	184,772,100	2,971,048,211
2025-04-25	16.064	16.16	16.393	16.001	+0.69%	44761	184,599,400	2,982,064,635
2025-04-24	15.974	16.05	16.285	15.851	+0.31%	27558	115,159,600	1,851,127,067
2025-04-23	16.187	16.001	16.35	15.626	-1.08%	33601	152,767,900	2,429,922,858
2025-04-22	15.32	16.176	16.554	15.26	+6.02%	59478	228,378,900	3,612,331,526
2025-04-21	15.131	15.257	15.39	15.131	+1.03%	20296	70,783,800	1,081,499,543
2025-04-18	15	15.102	15.299	14.86	-2.00%	30739	111,942,400	1,688,996,482
2025-04-17	15.024	15.41	15.48	14.822	+3.24%	40177	149,089,600	2,252,837,718
2025-04-16	14.739	14.927	15.29	14.44	+1.30%	42924	131,707,500	1,965,702,666
2025-04-15	14.859	14.736	15.035	14.3	-1.23%	37175	124,502,400	1,826,612,637
2025-04-14	15.455	14.919	15.569	14.694	-2.80%	52838	182,822,800	2,754,575,380
2025-04-11	14.523	15.349	15.36	14.476	+5.72%	40866	141,306,300	2,116,266,699
2025-04-10	14.738	14.518	15.201	14.146	-1.49%	52406	204,849,700	2,993,418,201
2025-04-09	13.75	14.738	14.738	12.855	+7.19%	76440	331,730,500	4,558,152,929
2025-04-08	14.724	13.75	15.083	13.7	-6.37%	48522	179,670,200	2,618,297,800
2025-04-07	15.61	14.685	15.854	14.266	-6.29%	91440	377,884,900	5,595,610,250
2025-04-04	16.5	15.671	16.509	15.46	-3.86%	44609	191,675,900	3,068,357,011
2025-04-03	16.1	16.3	16.48	15.692	+1.91%	56350	179,720,000	2,895,487,842
2025-04-02	15.914	15.994	16.38	15.78	+0.29%	52997	157,290,000	2,537,821,791
2025-04-01	16.409	15.947	16.896	15.88	-2.67%	57430	185,912,800	3,044,718,998
2025-03-31	16.173	16.384	16.47	15.299	+1.30%	56711	184,213,500	2,965,614,975
2025-03-28	16.88	16.173	16.908	16	-4.19%	63703	204,950,400	3,359,690,205
2025-03-27	17.559	16.88	17.652	16.75	-3.97%	54303	134,985,600	2,296,734,638
2025-03-26	18.166	17.578	18.227	17.539	-2.67%	24647	75,983,000	1,354,868,197
2025-03-25	18.09	18.06	18.225	17.361	-0.08%	49961	162,630,600	2,888,772,060
2025-03-24	18.73	18.075	18.841	17.94	-3.53%	48961	120,724,100	2,214,173,022
2025-03-21	19.375	18.736	19.455	18.602	-3.25%	52380	136,221,500	2,590,508,453
2025-03-20	19.39	19.365	19.517	19.089	-0.16%	31315	73,754,100	1,423,434,541
2025-03-19	19.07	19.397	19.558	18.868	+1.73%	29942	103,557,600	1,986,944,841
2025-03-18	19.4	19.068	19.67	19.031	-1.71%	41047	124,616,000	2,419,332,770
2025-03-17	18.792	19.4	19.51	18.655	+3.23%	52913	140,011,300	2,690,483,771
2025-03-14	18.095	18.793	18.89	17.847	+3.51%	38666	124,291,300	2,285,459,853
2025-03-13	18.171	18.156	18.247	17.537	-0.30%	50276	173,069,100	3,101,998,736
2025-03-12	18.251	18.21	18.477	18.079	-1.19%	25959	82,258,400	1,500,266,728
2025-03-11	18.498	18.43	18.696	18.224	-0.45%	48028	156,424,200	2,887,544,229
2025-03-10	17.92	18.513	18.6	17.903	+2.96%	73911	179,711,800	3,303,429,011
2025-03-07	17.96	17.98	18.249	17.62	+0.33%	45150	123,824,900	2,225,329,694
2025-03-06	17.9	17.92	18.278	17.823	+0.50%	30158	88,430,200	1,592,487,874
2025-03-05	17.969	17.83	18.299	17.656	-0.93%	42696	135,932,000	2,447,112,337
2025-03-04	17.333	17.998	18.15	17.324	+3.84%	46343	145,488,900	2,590,974,887
2025-03-03	17.594	17.333	17.594	16.75	-0.84%	58212	158,208,200	2,702,259,687
2025-02-28	17.222	17.48	17.589	16.647	+1.22%	72235	249,887,100	4,260,220,264
2025-02-27	17.65	17.27	17.84	17.177	-2.22%	38373	125,094,900	2,181,817,753
2025-02-26	18.142	17.662	18.371	17.537	-2.62%	68694	194,837,700	3,495,970,262
2025-02-25	17.97	18.138	18.6	17.75	+1.09%	58994	180,294,000	3,281,194,319
2025-02-24	17.452	17.943	18	17.325	+2.82%	79629	222,510,100	3,944,971,323
2025-02-21	17.392	17.451	17.68	17.15	+0.35%	65123	163,786,900	2,850,449,489
2025-02-20	17.08	17.391	17.74	16.76	+2.14%	68703	216,527,100	3,745,966,254
2025-02-19	16.624	17.027	17.2	16.25	+2.76%	42649	170,216,200	2,846,413,120
2025-02-18	17.543	16.569	17.85	16.17	-4.78%	73551	262,940,300	4,440,901,711
2025-02-17	16.27	17.4	17.543	16.269	+7.94%	71779	252,249,500	4,243,103,080
2025-02-14	16.2	16.12	16.96	15.6	-0.84%	139520	603,110,600	9,797,245,899
2025-02-13	15.282	16.256	16.673	14.98	+7.39%	117704	497,327,300	7,867,775,138
2025-02-12	14.5	15.138	15.33	14.2	+4.26%	96845	440,465,700	6,521,940,907
2025-02-11	14.072	14.52	14.538	13.964	+3.33%	31355	111,774,400	1,598,679,089
2025-02-10	14.151	14.052	14.35	14	+0.01%	36986	107,887,300	1,533,691,860
2025-02-07	14.05	14.05	14.233	13.86	-0.09%	20409	78,145,800	1,097,728,719
2025-02-06	14.139	14.062	14.323	13.713	+0.26%	40702	177,539,000	2,492,434,570
2025-02-05	13.7	14.025	14.176	13.214	+2.04%	48929	222,436,500	3,039,938,011
2025-02-04	14.18	13.744	14.268	13.668	-3.07%	33386	133,307,500	1,859,219,016
2025-02-03	14.41	14.18	14.476	13.879	-2.04%	52171	148,786,700	2,100,417,857
2025-01-31	14.913	14.475	15.05	14.45	-2.96%	30765	104,595,700	1,540,309,728
2025-01-30	15.017	14.917	15.485	14.787	-0.64%	46708	180,405,700	2,705,085,490
2025-01-29	14.556	15.013	15.079	14.454	+2.97%	42575	174,897,500	2,593,605,742
2025-01-28	14.296	14.58	14.694	14.11	+2.05%	24306	75,698,300	1,094,596,908
2025-01-27	14.652	14.287	14.78	14.257	-2.92%	25448	82,016,600	1,186,947,216
2025-01-24	14.952	14.717	15	14.562	-1.57%	33574	119,825,800	1,775,998,556
2025-01-23	14.51	14.952	15	14.32	+2.76%	36851	133,554,200	1,951,660,303
2025-01-22	14.81	14.55	15.066	14.48	-1.69%	66344	272,931,400	4,038,215,806
2025-01-21	14.65	14.8	14.884	14.21	+1.78%	49217	150,205,100	2,179,167,038
2025-01-20	15.42	14.541	15.777	14.46	-4.82%	86840	259,372,900	3,903,083,296
2025-01-17	15.2	15.278	15.448	15	+0.30%	45210	146,945,800	2,235,798,744
2025-01-16	15.4	15.233	15.869	15.14	-1.08%	56258	193,687,700	2,987,381,713
2025-01-15	14.995	15.4	15.4	14.71	+2.57%	30342	92,464,600	1,387,729,625
2025-01-14	14.8	15.014	15.098	14.722	+1.12%	23358	67,191,700	1,001,942,919
2025-01-13	15.201	14.848	15.388	14.78	-1.25%	35339	107,782,100	1,621,320,300
2025-01-10	14.5	15.036	15.109	14.268	+3.18%	49016	188,229,200	2,772,739,187
2025-01-09	15.017	14.573	15.395	14.505	-2.97%	37574	139,219,700	2,057,187,011
2025-01-08	15.04	15.019	15.115	14.824	-0.05%	16344	48,634,900	728,320,055
2025-01-06	14.931	15.027	15.08	14.771	-0.65%	16917	39,570,500	590,100,480
2025-01-03	15.7	15.125	15.7	14.846	0.00%	30086	94,775,500	1,430,373,425

Архив котировок акции AFKS по годам

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