АПРИ

APRI

15.665 ₽ -2.09% ↓

История котировок APRI

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	14.414	15	15.15	14.414	+4.07%	258	89,270	1,324,685
2025-12-29	14.72	14.414	14.72	14.35	-1.58%	239	66,620	963,361
2025-12-26	14.366	14.646	14.78	14.22	+1.95%	386	164,160	2,382,229
2025-12-25	13.52	14.366	14.41	13.02	+6.26%	627	320,120	4,299,499
2025-12-24	13.58	13.52	13.674	13.402	-0.79%	206	47,840	645,184
2025-12-23	14.098	13.628	14.408	13.508	-3.84%	1324	89,110	1,223,515
2025-12-22	14.388	14.172	14.602	14.102	-0.96%	303	78,110	1,116,604
2025-12-19	14.688	14.31	14.8	14.094	-1.81%	377	112,470	1,619,645
2025-12-18	14.662	14.574	14.662	14.392	-0.45%	252	74,780	1,087,209
2025-12-17	14.842	14.64	14.918	14.4	-1.35%	513	240,950	3,528,120
2025-12-16	15.036	14.84	15.072	14.782	-0.86%	202	56,180	835,171
2025-12-15	15.268	14.968	15.268	14.702	-0.57%	349	77,590	1,159,161
2025-12-12	15.268	15.054	15.272	14.752	+1.43%	578	233,390	3,516,344
2025-12-11	14.52	14.842	15.29	14.48	+1.41%	545	357,680	5,322,549
2025-12-10	14.938	14.636	15.256	14.348	-3.94%	662	235,630	3,450,402
2025-12-09	15.5	15.236	15.9	14.5	-0.03%	1255	553,400	8,428,706
2025-12-08	16.134	15.24	16.32	14.92	-6.32%	1272	459,560	7,139,819
2025-12-05	16.8	16.268	17.18	15.848	-5.33%	2612	731,320	11,863,339
2025-12-04	16.68	17.184	18.3	16.5	+3.02%	3324	1,182,570	20,491,244
2025-12-03	17.89	16.68	18.134	16.47	-6.50%	2713	894,740	15,569,047
2025-12-02	14.93	17.84	18.262	14.93	+16.75%	6046	2,913,370	50,711,999
2025-12-01	12.692	15.28	15.588	12.692	+19.38%	1765	592,110	8,821,217
2025-11-28	12.852	12.8	12.852	12.756	-0.40%	48	4,270	54,641
2025-11-27	12.848	12.852	12.852	12.75	+0.39%	50	15,100	193,736
2025-11-26	12.78	12.802	12.806	12.676	+0.57%	59	2,650	33,749
2025-11-25	12.59	12.73	12.78	12.518	+1.11%	211	27,130	341,434
2025-11-24	12.242	12.59	12.748	12.096	+2.86%	964	30,800	379,972
2025-11-21	12.194	12.24	12.24	12.018	+0.38%	67	3,640	44,165
2025-11-20	12.158	12.194	12.198	12.116	+0.30%	50	74,740	911,359
2025-11-19	12.146	12.158	12.158	12.1	+0.18%	160	67,110	815,771
2025-11-18	11.814	12.136	12.146	11.728	+3.44%	429	120,140	1,434,129
2025-11-17	12.084	11.732	12.1	11.666	-2.05%	443	129,370	1,545,767
2025-11-14	12.092	11.978	12.092	11.936	-0.99%	106	31,110	373,158
2025-11-13	12.078	12.098	12.126	11.912	+0.17%	273	130,200	1,574,549
2025-11-12	12.3	12.078	12.418	12.078	-1.19%	339	88,170	1,081,172
2025-11-11	12.212	12.224	12.308	12.14	+0.10%	124	62,070	760,153
2025-11-10	12.18	12.212	12.234	12.066	+0.20%	135	34,950	426,971
2025-11-07	12.312	12.188	12.316	12.128	+0.15%	97	16,400	199,569
2025-11-06	12.348	12.17	12.348	12.164	-0.39%	113	23,110	282,018
2025-11-05	12.26	12.218	12.266	12.2	-0.34%	80	14,110	172,644
2025-11-03	12.406	12.26	12.406	12.242	0.00%	42	5,920	72,514
2025-11-01	12.31	12.26	12.9	12.206	+0.44%	151	33,720	420,333
2025-10-31	12.49	12.206	12.49	12.106	+0.63%	219	62,870	767,635
2025-10-30	12.006	12.13	12.214	11.976	+0.50%	77	29,370	356,424
2025-10-29	11.958	12.07	12.172	11.908	+1.21%	227	110,470	1,329,989
2025-10-28	12.312	11.926	12.312	11.92	-3.07%	182	127,760	1,560,561
2025-10-27	12.416	12.304	12.602	12.296	-0.90%	99	78,210	969,960
2025-10-24	12.536	12.416	12.536	12.4	-0.96%	92	102,890	1,284,352
2025-10-23	12.514	12.536	12.608	12.514	-0.63%	41	61,390	769,816
2025-10-22	12.804	12.616	12.9	12.574	+0.02%	55	13,430	169,503
2025-10-21	12.594	12.614	12.62	12.594	-0.19%	41	16,150	203,730
2025-10-20	12.486	12.638	12.656	12.45	+1.36%	154	39,260	491,768
2025-10-17	12.45	12.468	12.492	12.438	+0.14%	82	44,290	551,594
2025-10-16	12.8	12.45	12.998	12.36	+0.73%	175	57,100	708,300
2025-10-15	12.396	12.36	12.474	12.204	+0.73%	200	92,260	1,140,549
2025-10-14	12.162	12.27	13	12.06	+0.49%	159	29,430	362,627
2025-10-13	12.246	12.21	12.402	11.94	-0.29%	629	372,360	4,522,320
2025-10-10	12.2	12.246	12.25	12.158	+0.21%	42	17,010	207,775
2025-10-09	12.232	12.22	12.24	12.2	-0.10%	50	8,770	107,166
2025-10-08	12.4	12.232	12.448	12.216	-0.26%	53	8,530	104,466
2025-10-07	12.562	12.264	12.562	12.256	+0.07%	70	13,580	167,297
2025-10-06	12.272	12.256	12.464	12.022	-0.13%	126	33,430	409,023
2025-10-03	12.48	12.272	12.48	12.264	-0.20%	57	5,460	67,076
2025-10-02	12.5	12.296	12.584	12.214	-3.33%	266	99,400	1,236,620
2025-10-01	12.718	12.72	12.728	12.7	+0.02%	47	8,480	107,828
2025-09-30	12.756	12.718	12.936	12.704	-0.20%	51	5,060	64,539
2025-09-29	12.84	12.744	12.848	12.72	-0.75%	76	15,100	192,955
2025-09-26	12.808	12.84	13.038	12.8	0.00%	46	3,590	46,088
2025-09-25	13.168	12.84	13.2	12.72	-1.32%	124	60,610	779,998
2025-09-24	13.018	13.012	13.034	12.996	-0.05%	40	6,920	90,072
2025-09-23	13.01	13.018	13.034	12.978	+0.06%	64	25,870	336,188
2025-09-22	13.162	13.01	13.188	12.99	+0.12%	61	9,020	117,326
2025-09-19	12.978	12.994	13	12.976	+0.12%	30	5,800	75,330
2025-09-18	13.16	12.978	13.166	12.952	-0.12%	38	7,610	98,800
2025-09-17	13.168	12.994	13.168	12.986	0.00%	37	3,730	48,493
2025-09-16	13.066	12.994	13.174	12.98	+0.06%	33	1,300	16,900
2025-09-15	13.264	12.986	13.264	12.972	-0.55%	112	7,800	101,516
2025-09-12	13.23	13.058	13.23	13.034	-0.02%	70	6,170	80,485
2025-09-11	13.25	13.06	13.25	13.02	-0.17%	37	6,800	88,927
2025-09-10	13.27	13.082	13.27	13.012	-0.18%	73	16,360	214,367
2025-09-09	13.1	13.106	13.192	13.034	+0.46%	52	12,740	166,675
2025-09-08	12.988	13.046	13.6	12.702	+0.45%	352	43,770	574,278
2025-09-05	13.1	12.988	13.1	12.85	-0.82%	122	14,390	186,906
2025-09-04	13.1	13.096	13.1	13.076	-0.03%	40	4,130	54,047
2025-09-03	13.092	13.1	13.1	13.09	+0.06%	18	670	8,774
2025-09-02	13.092	13.092	13.108	13.084	0.00%	43	4,200	55,000
2025-09-01	13.106	13.092	13.186	13.092	-0.11%	76	27,530	361,692
2025-08-29	13.09	13.106	13.11	13.082	+0.18%	36	10,340	135,463
2025-08-28	13.084	13.082	13.106	13.078	-0.02%	40	5,710	74,760
2025-08-27	13.12	13.084	13.14	13.004	-0.24%	97	41,710	545,932
2025-08-26	13.108	13.116	13.136	13.092	+0.08%	86	11,560	151,610
2025-08-25	13.116	13.106	13.116	13.092	-0.08%	47	4,440	58,183
2025-08-22	13.108	13.116	13.116	13.084	-0.02%	55	15,010	196,654
2025-08-21	13.212	13.118	13.234	13.1	-0.62%	121	38,890	511,159
2025-08-20	13.36	13.2	13.378	13.2	-1.20%	171	130,970	1,746,460
2025-08-19	13.476	13.36	13.476	13.312	-0.90%	143	96,740	1,292,204
2025-08-18	13.426	13.482	13.528	13.416	+0.31%	109	119,750	1,612,676
2025-08-15	13.416	13.44	13.446	13.406	+0.16%	79	12,110	162,650
2025-08-14	13.436	13.418	13.502	13.418	-0.09%	67	43,010	578,403
2025-08-13	13.456	13.43	13.456	13.43	-0.28%	20	4,360	58,618
2025-08-12	13.456	13.468	13.522	13.42	+0.09%	121	46,050	620,545
2025-08-11	13.456	13.456	13.486	13.444	0.00%	55	12,480	168,068
2025-08-08	13.466	13.456	13.472	13.456	-0.03%	31	3,660	49,280
2025-08-07	13.406	13.46	13.468	13.4	+0.36%	71	31,450	422,926
2025-08-06	13.412	13.412	13.508	13.406	0.00%	147	35,310	475,125
2025-08-05	13.4	13.412	13.412	13.394	+0.09%	39	3,260	43,696
2025-08-04	13.374	13.4	13.4	13.364	+0.16%	66	7,800	104,414
2025-08-01	13.366	13.378	13.378	13.366	-0.01%	33	1,850	24,743
2025-07-31	13.378	13.38	13.384	13.372	+0.01%	26	1,680	22,479
2025-07-30	13.36	13.378	13.378	13.354	+0.18%	55	8,380	112,001
2025-07-29	13.366	13.354	13.366	13.354	-0.25%	21	2,120	28,323
2025-07-28	13.536	13.388	13.536	13.366	-1.17%	93	60,080	805,996
2025-07-25	13.576	13.546	13.582	13.54	-0.47%	72	14,160	192,079
2025-07-24	13.726	13.61	13.726	13.606	-0.93%	85	20,440	279,244
2025-07-23	13.726	13.738	13.742	13.726	+0.04%	31	5,460	74,982
2025-07-22	13.73	13.732	13.732	13.724	0.00%	52	6,720	92,268
2025-07-21	13.736	13.732	13.736	13.724	-0.06%	38	4,790	65,766
2025-07-18	13.776	13.74	13.794	13.74	-0.26%	59	15,290	210,524
2025-07-17	13.704	13.776	13.776	13.704	+0.35%	59	17,570	241,493
2025-07-16	13.764	13.728	13.848	13.634	-0.65%	282	140,580	1,932,762
2025-07-15	13.826	13.818	13.838	13.678	-0.17%	194	96,560	1,327,652
2025-07-14	13.764	13.842	13.854	13.764	+0.39%	80	24,440	337,355
2025-07-11	13.766	13.788	13.9	13.746	+0.07%	245	107,870	1,490,863
2025-07-10	13.796	13.778	13.934	13.778	-0.13%	255	93,900	1,300,080
2025-07-09	13.844	13.796	13.946	13.796	-0.52%	129	66,260	918,557
2025-07-08	13.832	13.868	13.88	13.832	+0.26%	33	6,570	91,072
2025-07-07	13.844	13.832	13.85	13.832	-0.13%	19	1,710	23,669
2025-07-04	13.844	13.85	13.85	13.844	-0.07%	24	780	10,800
2025-07-03	13.842	13.86	13.86	13.836	+0.13%	35	6,370	88,243
2025-07-02	13.83	13.842	13.938	13.788	+0.09%	141	70,330	974,811
2025-07-01	13.794	13.83	13.944	13.776	+0.30%	214	92,640	1,283,305
2025-06-30	13.782	13.788	13.962	13.728	-0.01%	305	144,990	2,009,496
2025-06-27	13.77	13.79	13.926	13.652	+0.09%	149	71,440	984,841
2025-06-26	13.764	13.778	13.778	13.752	+0.15%	32	6,150	84,644
2025-06-25	13.758	13.758	13.758	13.746	-0.01%	26	7,060	97,076
2025-06-24	13.764	13.76	13.77	13.746	-0.06%	35	8,530	117,360
2025-06-23	13.764	13.768	13.776	13.74	-0.07%	53	14,220	195,701
2025-06-20	13.738	13.778	13.784	13.738	+0.26%	54	10,950	150,740
2025-06-19	13.796	13.742	13.904	13.742	-0.39%	143	68,790	951,732
2025-06-18	13.774	13.796	13.906	13.774	+0.16%	128	51,620	715,721
2025-06-17	13.754	13.774	13.784	13.748	+0.10%	48	6,410	88,269
2025-06-16	13.742	13.76	13.802	13.724	+0.13%	150	22,780	313,662
2025-06-13	13.742	13.742	13.742	13.736	-0.04%	24	2,270	31,186
2025-06-11	13.718	13.748	13.748	13.712	+0.22%	41	8,800	120,866
2025-06-10	13.718	13.718	13.724	13.712	0.00%	45	4,280	58,713
2025-06-09	13.696	13.718	13.808	13.694	+0.18%	117	34,100	469,018
2025-06-06	13.508	13.694	13.702	13.508	+1.33%	151	73,030	994,578
2025-06-05	13.55	13.514	13.556	13.514	-0.31%	59	9,470	128,193
2025-06-04	13.544	13.556	13.652	13.544	+0.09%	130	45,450	618,488
2025-06-03	13.328	13.544	13.606	13.322	+1.62%	187	152,100	2,054,030
2025-06-02	13.346	13.328	13.37	13.322	-0.18%	113	9,160	122,249
2025-05-30	13.352	13.352	13.352	13.346	0.00%	31	1,850	24,700
2025-05-29	13.31	13.352	13.352	13.3	+0.39%	39	9,300	124,018
2025-05-28	13.31	13.3	13.356	13.19	+0.06%	126	49,920	662,533
2025-05-27	13.142	13.292	13.5	13.118	+1.14%	174	125,890	1,672,682
2025-05-26	12.968	13.142	13.162	12.968	+1.34%	140	48,040	628,128
2025-05-23	12.974	12.968	12.98	12.968	0.00%	35	40,650	527,169
2025-05-22	12.95	12.968	12.986	12.95	+0.14%	50	6,320	81,973
2025-05-21	12.926	12.95	12.95	12.902	+0.09%	35	10,210	131,977
2025-05-20	13.024	12.938	13.03	12.938	-0.78%	30	13,140	170,550
2025-05-19	13.004	13.04	13.048	12.994	+0.28%	48	9,730	126,702
2025-05-16	13.094	13.004	13.106	12.992	-0.87%	59	21,980	286,430
2025-05-15	13.142	13.118	13.148	13.118	-0.09%	33	6,040	79,342
2025-05-14	13.226	13.13	13.226	13.13	-1.41%	69	26,790	352,671
2025-05-13	13.174	13.318	13.51	13.174	+1.14%	257	124,580	1,665,471
2025-05-12	13.12	13.168	13.186	13.108	+0.37%	72	19,960	262,626
2025-05-08	13.078	13.12	13.12	13.078	+0.32%	18	5,730	75,046
2025-05-07	13.084	13.078	13.12	13.05	-0.05%	48	25,500	333,617
2025-05-06	13.07	13.084	13.084	13.06	+0.11%	27	3,700	48,359
2025-05-05	13.096	13.07	13.114	13.066	-0.24%	42	11,260	147,459
2025-05-02	12.934	13.102	13.172	12.934	+1.30%	161	63,010	824,894
2025-04-30	12.97	12.934	12.994	12.934	-0.23%	67	11,580	150,148
2025-04-29	12.81	12.964	13.024	12.796	+1.22%	139	58,830	760,428
2025-04-28	13.012	12.808	13.012	12.73	-1.57%	253	125,780	1,615,362
2025-04-25	13.006	13.012	13.012	12.94	+0.05%	66	22,640	293,766
2025-04-24	13.11	13.006	13.116	12.946	-0.75%	82	28,620	372,591
2025-04-23	13.122	13.104	13.128	13.104	-0.14%	38	8,110	106,324
2025-04-22	13.17	13.122	13.17	13.116	-0.36%	41	13,370	175,636
2025-04-21	13.194	13.17	13.194	13.164	-0.18%	48	9,990	131,587
2025-04-18	13.182	13.194	13.194	13.176	+0.09%	36	4,790	63,162
2025-04-17	13.356	13.182	13.356	13.182	-1.35%	119	54,270	718,836
2025-04-16	13.2	13.362	13.416	13.194	+1.23%	593	85,310	1,137,134
2025-04-15	13.196	13.2	13.206	13.152	0.00%	50	23,020	303,252
2025-04-14	13.302	13.2	13.308	13.194	-0.75%	70	19,020	252,074
2025-04-11	13.254	13.3	13.314	13.248	+0.44%	69	17,350	230,379
2025-04-10	13.5	13.242	13.554	13.242	-1.94%	224	174,120	2,324,887
2025-04-09	13.528	13.504	13.528	13.496	-0.40%	46	5,850	79,016
2025-04-08	13.684	13.558	13.9	13.558	-0.86%	193	205,070	2,823,379
2025-04-07	13.75	13.676	13.764	13.55	-0.68%	170	36,680	503,539
2025-04-04	13.81	13.77	13.88	13.77	-0.29%	76	25,990	359,547
2025-04-03	13.81	13.81	13.83	13.81	0.00%	38	5,460	75,453
2025-04-02	13.738	13.81	13.88	13.69	+0.66%	175	92,000	1,268,423
2025-04-01	13.84	13.72	13.996	13.72	-0.80%	120	65,560	909,867
2025-03-31	13.97	13.83	14	13.83	-1.00%	85	49,500	690,154
2025-03-28	14.01	13.97	14.04	13.97	-0.36%	94	55,960	783,195
2025-03-27	14.08	14.02	14.31	14	-0.50%	218	112,670	1,594,254
2025-03-26	14.16	14.09	14.16	14.09	-0.49%	57	12,310	173,749
2025-03-25	14.236	14.16	14.24	14.15	-0.52%	121	22,500	319,479
2025-03-24	14.22	14.234	14.24	14.22	+0.17%	67	10,540	149,927
2025-03-21	14.17	14.21	14.23	14.17	+0.35%	106	39,310	558,393
2025-03-20	14.15	14.16	14.17	14.1	+0.14%	236	26,540	375,020
2025-03-19	14.03	14.14	14.37	14.02	+0.78%	358	173,910	2,475,751
2025-03-18	14.12	14.03	14.14	14.03	-0.64%	93	17,240	242,831
2025-03-17	14.03	14.12	14.15	14.02	+0.71%	146	38,390	541,514
2025-03-14	13.84	14.02	14.02	13.83	+1.30%	87	39,650	553,186
2025-03-13	13.96	13.84	13.96	13.82	-0.79%	77	54,220	750,813
2025-03-12	13.97	13.95	13.97	13.95	-0.21%	42	5,980	83,487
2025-03-11	14	13.98	14.06	13.97	-0.14%	105	30,920	433,194
2025-03-10	13.82	14	14.02	13.81	+1.30%	143	60,940	849,227
2025-03-07	13.888	13.82	13.888	13.82	-0.49%	77	12,800	177,283
2025-03-06	13.942	13.888	13.942	13.882	-0.39%	82	11,390	158,362
2025-03-05	13.762	13.942	13.942	13.75	+1.31%	170	60,880	844,503
2025-03-04	13.618	13.762	13.78	13.612	+1.06%	162	58,840	807,524
2025-03-03	14	13.618	14.002	13.546	-2.66%	265	111,590	1,529,564
2025-02-28	13.918	13.99	14.266	13.912	+0.52%	304	132,460	1,864,899
2025-02-27	13.752	13.918	13.92	13.738	+1.18%	205	121,090	1,677,218
2025-02-26	13.788	13.756	13.846	13.744	-0.23%	236	64,750	893,126
2025-02-25	13.98	13.788	13.982	13.78	-0.33%	288	45,540	629,967
2025-02-24	13.96	13.834	13.984	13.828	-0.90%	203	64,760	899,263
2025-02-21	13.988	13.96	14.05	13.9	-0.21%	288	130,730	1,827,583
2025-02-20	14.014	13.99	14.032	13.98	-0.17%	205	45,450	636,487
2025-02-19	14.038	14.014	14.35	13.93	-0.09%	564	216,350	3,069,692
2025-02-18	15.328	14.026	15.33	13.552	-8.51%	2121	1,349,650	19,418,307
2025-02-17	15.16	15.33	15.9	15.16	+1.25%	454	256,790	3,922,647
2025-02-14	14.6	15.14	15.498	14.52	+3.70%	797	500,170	7,539,441
2025-02-13	14.606	14.6	14.64	14.3	0.00%	375	226,310	3,283,937
2025-02-12	14.6	14.6	14.63	14.6	0.00%	167	54,440	795,018
2025-02-11	14.47	14.6	14.66	14.45	+0.97%	243	137,300	2,002,412
2025-02-10	14.7	14.46	14.7	14.43	-1.70%	292	102,450	1,491,967
2025-02-07	14	14.71	15.08	13.95	+5.00%	1536	1,378,930	20,185,252
2025-02-06	14.32	14.01	14.42	13.98	-2.16%	351	181,400	2,581,593
2025-02-05	14.72	14.32	14.95	14.29	-2.12%	547	318,440	4,667,289
2025-02-04	14.28	14.63	14.8	14.27	+2.45%	464	228,610	3,334,555
2025-02-03	13.98	14.28	14.46	13.98	+2.15%	529	321,630	4,597,494
2025-01-31	13.666	13.98	14.15	13.6	+2.31%	494	334,210	4,655,116
2025-01-30	13.81	13.664	13.824	13.536	-1.03%	374	172,600	2,355,538
2025-01-29	14.842	13.806	16.16	11.616	-6.97%	1396	1,278,410	18,121,334
2025-01-28	13.668	14.84	15.5	13.668	+8.57%	3348	1,948,290	28,425,437
2025-01-27	12.972	13.668	13.84	12.966	+5.19%	1046	521,120	7,005,597
2025-01-24	12.782	12.994	13.092	12.782	+1.67%	607	245,580	3,179,484
2025-01-23	11.826	12.78	13.9	11.826	+8.07%	1203	1,235,720	15,621,798
2025-01-22	11.388	11.826	11.826	11.388	+4.77%	352	139,830	1,624,016
2025-01-21	11.306	11.288	11.306	11.284	+0.34%	66	6,770	76,439
2025-01-20	11.31	11.25	11.322	11.244	-0.53%	113	24,140	272,397
2025-01-17	11.19	11.31	11.31	11.184	+1.18%	150	29,300	330,104
2025-01-16	11.43	11.178	11.436	11.178	-2.20%	214	76,730	868,115
2025-01-15	11.328	11.43	11.468	11.322	+0.95%	191	90,130	1,027,855
2025-01-14	11.058	11.322	11.322	11.052	+2.39%	153	105,650	1,179,849
2025-01-13	10.92	11.058	11.168	10.92	+0.97%	237	64,180	707,778
2025-01-10	10.844	10.952	10.952	10.814	+2.30%	110	35,710	388,914
2025-01-09	10.55	10.706	10.706	10.55	+1.46%	139	17,010	180,290
2025-01-08	10.556	10.552	10.562	10.55	-0.04%	44	1,960	20,687
2025-01-06	10.57	10.556	10.57	10.544	-0.13%	52	8,960	94,646
2025-01-03	10.57	10.57	10.57	10.556	0.00%	43	4,930	52,088

Архив котировок акции APRI по годам

2026 2025 2024