АПРИ
APRI
15.665 ₽ -2.09% ↓История котировок APRI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 10.588 | 10.57 | 10.592 | 10.534 | -0.15% | 121 | 36,620 | 386,531 |
| 2024-12-28 | 10.55 | 10.586 | 10.592 | 10.544 | +0.34% | 42 | 6,450 | 68,155 |
| 2024-12-27 | 10.46 | 10.55 | 10.55 | 10.452 | +0.86% | 71 | 20,240 | 212,562 |
| 2024-12-26 | 10.496 | 10.46 | 10.496 | 10.426 | -0.29% | 57 | 6,550 | 68,643 |
| 2024-12-25 | 10.322 | 10.49 | 10.496 | 10.316 | +1.57% | 86 | 96,190 | 1,006,657 |
| 2024-12-24 | 10.334 | 10.328 | 10.346 | 10.322 | -0.02% | 52 | 6,820 | 70,498 |
| 2024-12-23 | 10.298 | 10.33 | 10.402 | 10.298 | +0.47% | 112 | 51,350 | 531,427 |
| 2024-12-20 | 9.89 | 10.282 | 10.322 | 9.89 | +3.96% | 218 | 267,690 | 2,711,277 |
| 2024-12-19 | 10.054 | 9.89 | 10.068 | 9.702 | -0.64% | 76 | 10,930 | 108,496 |
| 2024-12-18 | 9.79 | 9.954 | 10 | 9.782 | +1.68% | 249 | 23,780 | 235,380 |
| 2024-12-17 | 9.79 | 9.79 | 9.79 | 9.782 | -0.08% | 30 | 1,970 | 19,282 |
| 2024-12-16 | 9.848 | 9.798 | 9.862 | 9.79 | -0.57% | 75 | 11,950 | 117,301 |
| 2024-12-13 | 9.942 | 9.854 | 9.942 | 9.838 | -0.89% | 66 | 47,840 | 471,824 |
| 2024-12-12 | 9.95 | 9.942 | 9.958 | 9.934 | 0.00% | 40 | 2,480 | 24,653 |
| 2024-12-11 | 9.946 | 9.942 | 9.982 | 9.942 | -0.04% | 61 | 19,820 | 197,336 |
| 2024-12-10 | 10.014 | 9.946 | 10.014 | 9.942 | -0.54% | 63 | 12,710 | 126,835 |
| 2024-12-09 | 9.942 | 10 | 10.076 | 9.934 | +0.58% | 44 | 12,330 | 123,072 |
| 2024-12-06 | 9.95 | 9.942 | 9.95 | 9.918 | 0.00% | 50 | 12,960 | 128,756 |
| 2024-12-05 | 9.95 | 9.942 | 9.95 | 9.934 | -0.14% | 31 | 3,610 | 35,913 |
| 2024-12-04 | 9.998 | 9.956 | 9.998 | 9.956 | -0.42% | 41 | 7,440 | 74,200 |
| 2024-12-03 | 10.014 | 9.998 | 10.014 | 9.99 | -0.16% | 44 | 3,410 | 34,106 |
| 2024-12-02 | 10.044 | 10.014 | 10.208 | 9.982 | -0.56% | 71 | 9,730 | 97,655 |
| 2024-11-29 | 9.998 | 10.07 | 10.07 | 9.99 | +0.72% | 59 | 11,500 | 115,333 |
| 2024-11-28 | 10.17 | 9.998 | 10.17 | 9.98 | -0.24% | 65 | 17,900 | 179,189 |
| 2024-11-27 | 9.988 | 10.022 | 10.25 | 9.98 | +0.34% | 88 | 51,270 | 514,979 |
| 2024-11-26 | 10.14 | 9.988 | 10.14 | 9.884 | -1.50% | 118 | 55,790 | 558,422 |
| 2024-11-25 | 10.372 | 10.14 | 10.6 | 9.832 | -2.29% | 143 | 96,070 | 969,415 |
| 2024-11-22 | 10.552 | 10.378 | 10.624 | 10.174 | -1.48% | 285 | 110,450 | 1,157,705 |
| 2024-11-21 | 10.612 | 10.534 | 10.612 | 10.45 | -0.74% | 52 | 13,460 | 141,899 |
| 2024-11-20 | 10.5 | 10.612 | 10.614 | 10.5 | +0.09% | 51 | 4,400 | 46,627 |
| 2024-11-19 | 10.622 | 10.602 | 10.63 | 10.55 | -0.08% | 61 | 5,590 | 59,290 |
| 2024-11-18 | 10.62 | 10.61 | 10.63 | 10.6 | -0.08% | 28 | 2,670 | 28,320 |
| 2024-11-15 | 10.64 | 10.618 | 10.658 | 10.61 | -0.19% | 44 | 10,940 | 116,283 |
| 2024-11-14 | 10.618 | 10.638 | 10.652 | 10.502 | +0.19% | 50 | 10,310 | 109,538 |
| 2024-11-13 | 10.454 | 10.618 | 10.624 | 10.452 | 0.00% | 52 | 6,580 | 69,758 |
| 2024-11-12 | 10.434 | 10.618 | 10.626 | 10.434 | +1.69% | 111 | 88,210 | 929,004 |
| 2024-11-11 | 10.43 | 10.442 | 10.452 | 10.352 | +0.13% | 67 | 4,130 | 43,119 |
| 2024-11-08 | 10.442 | 10.428 | 10.452 | 10.428 | -0.15% | 37 | 5,640 | 58,897 |
| 2024-11-07 | 10.41 | 10.444 | 10.46 | 10.3 | +0.25% | 51 | 19,220 | 200,571 |
| 2024-11-06 | 10.4 | 10.418 | 10.44 | 10.4 | +0.91% | 142 | 7,180 | 74,750 |
| 2024-11-05 | 10.2 | 10.324 | 10.48 | 10.194 | +1.22% | 67 | 10,200 | 105,141 |
| 2024-11-02 | 10.14 | 10.2 | 10.51 | 10.1 | +0.57% | 60 | 5,830 | 59,825 |
| 2024-11-01 | 10.13 | 10.142 | 10.19 | 10.128 | +0.66% | 56 | 17,440 | 177,189 |
| 2024-10-31 | 10.1 | 10.076 | 10.252 | 10.068 | -0.08% | 50 | 18,280 | 184,290 |
| 2024-10-30 | 10.085 | 10.084 | 10.124 | 10.076 | +0.64% | 59 | 20,660 | 208,486 |
| 2024-10-29 | 10.093 | 10.02 | 10.094 | 10.02 | -0.65% | 73 | 29,490 | 296,999 |
| 2024-10-28 | 10.142 | 10.086 | 10.157 | 10.086 | +0.11% | 62 | 16,810 | 169,906 |
| 2024-10-25 | 10.111 | 10.075 | 10.12 | 10.072 | -0.37% | 48 | 14,360 | 144,918 |
| 2024-10-24 | 10.122 | 10.112 | 10.16 | 10.09 | 0.00% | 64 | 31,730 | 321,143 |
| 2024-10-23 | 10.161 | 10.112 | 10.161 | 10.104 | -0.10% | 37 | 11,450 | 115,908 |
| 2024-10-22 | 10.092 | 10.122 | 10.146 | 10.092 | +0.48% | 45 | 5,510 | 55,771 |
| 2024-10-21 | 10.182 | 10.074 | 10.186 | 10.074 | -1.10% | 101 | 111,320 | 1,125,624 |
| 2024-10-18 | 10.182 | 10.186 | 10.186 | 10.166 | +0.16% | 42 | 5,850 | 59,545 |
| 2024-10-17 | 10.242 | 10.17 | 10.274 | 10.162 | -0.48% | 77 | 19,710 | 201,368 |
| 2024-10-16 | 10.296 | 10.219 | 10.296 | 10.197 | -0.75% | 107 | 27,940 | 285,954 |
| 2024-10-15 | 10.341 | 10.296 | 10.359 | 10.279 | +0.17% | 87 | 11,220 | 115,824 |
| 2024-10-14 | 10.261 | 10.279 | 10.297 | 10.261 | +0.56% | 85 | 11,520 | 118,420 |
| 2024-10-11 | 10.226 | 10.222 | 10.268 | 10.193 | +0.87% | 97 | 69,390 | 709,620 |
| 2024-10-10 | 10.311 | 10.134 | 10.315 | 10.118 | -1.58% | 108 | 54,230 | 553,748 |
| 2024-10-09 | 10.351 | 10.297 | 10.351 | 10.288 | -0.25% | 49 | 8,630 | 89,090 |
| 2024-10-08 | 10.351 | 10.323 | 10.369 | 10.306 | -0.26% | 48 | 16,690 | 172,453 |
| 2024-10-07 | 10.358 | 10.35 | 10.36 | 10.33 | +0.19% | 58 | 11,340 | 117,331 |
| 2024-10-04 | 10.328 | 10.33 | 10.33 | 10.319 | +0.14% | 46 | 3,690 | 38,105 |
| 2024-10-03 | 10.442 | 10.316 | 10.523 | 10.298 | -0.83% | 127 | 64,180 | 667,370 |
| 2024-10-02 | 10.212 | 10.402 | 10.402 | 10.212 | +2.32% | 159 | 78,690 | 808,811 |
| 2024-10-01 | 10.212 | 10.166 | 10.228 | 10.156 | 0.00% | 75 | 33,050 | 336,735 |
| 2024-09-30 | 10.212 | 10.166 | 11.172 | 10.15 | -0.11% | 944 | 673,290 | 7,114,431 |
| 2024-09-27 | 10.192 | 10.177 | 10.232 | 10.176 | -0.09% | 58 | 17,100 | 174,580 |
| 2024-09-26 | 10.162 | 10.186 | 10.194 | 10.154 | +0.37% | 61 | 14,850 | 151,073 |
| 2024-09-25 | 10.092 | 10.148 | 10.26 | 10.092 | +1.00% | 210 | 161,400 | 1,641,120 |
| 2024-09-24 | 10.19 | 10.048 | 10.208 | 9.94 | -1.33% | 153 | 59,940 | 603,800 |
| 2024-09-23 | 9.986 | 10.183 | 10.294 | 9.986 | +1.90% | 235 | 124,350 | 1,265,653 |
| 2024-09-20 | 10.001 | 9.993 | 10.015 | 9.977 | +0.09% | 85 | 13,970 | 139,633 |
| 2024-09-19 | 9.992 | 9.984 | 10.008 | 9.976 | +0.16% | 55 | 10,200 | 101,943 |
| 2024-09-18 | 9.992 | 9.968 | 10.015 | 9.968 | -0.24% | 70 | 18,450 | 184,313 |
| 2024-09-17 | 9.906 | 9.992 | 10 | 9.236 | +0.87% | 292 | 73,230 | 711,003 |
| 2024-09-16 | 9.985 | 9.906 | 9.986 | 9.889 | -0.80% | 123 | 59,310 | 587,955 |
| 2024-09-13 | 10.011 | 9.986 | 10.025 | 9.97 | -0.24% | 66 | 10,600 | 105,911 |
| 2024-09-12 | 10.22 | 10.01 | 10.225 | 9.995 | -2.05% | 155 | 94,280 | 952,798 |
| 2024-09-11 | 9.894 | 10.22 | 10.22 | 9.887 | +3.44% | 319 | 189,330 | 1,907,417 |
| 2024-09-10 | 9.871 | 9.88 | 9.903 | 9.855 | +0.17% | 81 | 56,420 | 558,098 |
| 2024-09-09 | 9.751 | 9.863 | 9.863 | 9.751 | +1.15% | 73 | 27,510 | 269,467 |
| 2024-09-06 | 9.729 | 9.751 | 9.775 | 9.729 | +0.14% | 67 | 26,010 | 253,776 |
| 2024-09-05 | 9.759 | 9.737 | 9.766 | 9.733 | -0.23% | 96 | 23,580 | 229,945 |
| 2024-09-04 | 9.735 | 9.759 | 9.775 | 9.735 | +0.16% | 66 | 12,010 | 117,184 |
| 2024-09-03 | 9.743 | 9.743 | 9.847 | 9.727 | 0.00% | 157 | 92,470 | 905,918 |
| 2024-09-02 | 9.839 | 9.743 | 9.839 | 9.727 | -0.98% | 84 | 23,080 | 225,644 |
| 2024-08-30 | 10.031 | 9.839 | 10.176 | 9.69 | -1.77% | 293 | 207,730 | 2,085,590 |
| 2024-08-29 | 9.991 | 10.016 | 10.487 | 9.91 | +1.06% | 585 | 424,390 | 4,337,728 |
| 2024-08-28 | 9.687 | 9.911 | 9.919 | 9.68 | +2.30% | 141 | 113,850 | 1,112,149 |
| 2024-08-27 | 9.715 | 9.688 | 9.727 | 9.679 | -0.28% | 116 | 10,620 | 102,942 |
| 2024-08-26 | 9.678 | 9.715 | 9.783 | 9.67 | +0.45% | 149 | 36,630 | 356,244 |
| 2024-08-23 | 9.695 | 9.671 | 9.743 | 9.65 | -0.34% | 152 | 387,030 | 3,742,160 |
| 2024-08-22 | 9.895 | 9.704 | 9.895 | 9.695 | -1.93% | 204 | 150,690 | 1,473,572 |
| 2024-08-21 | 9.711 | 9.895 | 9.999 | 9.655 | +1.89% | 212 | 107,520 | 1,051,886 |
| 2024-08-20 | 9.7 | 9.711 | 9.727 | 9.699 | +0.11% | 163 | 78,970 | 766,095 |
| 2024-08-19 | 9.712 | 9.7 | 9.8 | 9.7 | -0.11% | 195 | 61,020 | 594,421 |
| 2024-08-16 | 9.707 | 9.711 | 9.751 | 9.703 | +0.01% | 142 | 43,750 | 425,785 |
| 2024-08-15 | 9.831 | 9.71 | 9.831 | 9.71 | -1.10% | 202 | 290,330 | 2,830,846 |
| 2024-08-14 | 9.901 | 9.818 | 9.901 | 9.818 | -0.78% | 195 | 78,000 | 768,566 |
| 2024-08-13 | 9.986 | 9.895 | 10.067 | 9.837 | -1.80% | 485 | 221,580 | 2,196,962 |
| 2024-08-12 | 10.148 | 10.076 | 10.429 | 10.074 | -0.53% | 353 | 301,020 | 3,070,812 |
| 2024-08-09 | 10.274 | 10.13 | 10.282 | 10.13 | -1.32% | 165 | 46,200 | 471,684 |
| 2024-08-08 | 10.075 | 10.266 | 10.6 | 9.943 | +2.04% | 572 | 383,080 | 3,912,327 |
| 2024-08-07 | 9.669 | 10.061 | 10.29 | 9.6 | +4.15% | 877 | 597,750 | 5,924,101 |
| 2024-08-06 | 10.624 | 9.66 | 10.632 | 9.42 | -7.25% | 1419 | 948,930 | 9,383,248 |
| 2024-08-05 | 10.9 | 10.415 | 10.98 | 9.6 | -4.19% | 1966 | 1,037,490 | 10,509,384 |
| 2024-08-02 | 11.592 | 10.87 | 12.725 | 10.28 | -6.22% | 3257 | 2,158,010 | 25,334,277 |
| 2024-08-01 | 10.1 | 11.591 | 12.3 | 9.99 | +14.76% | 2566 | 2,621,670 | 29,006,680 |
| 2024-07-31 | 10 | 10.1 | 10.2 | 9.9 | +1.10% | 542 | 143,760 | 1,440,122 |
| 2024-07-30 | 9.918 | 9.99 | 11.834 | 9.3 | 0.00% | 2103 | 627,660 | 6,337,391 |