АПРИ
APRI
15.665 ₽ -2.09% ↓История котировок APRI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 16.055 | 15.665 | 16.235 | 15.6 | -2.09% | 708 | 131,430 | 2,086,349 |
| 2026-04-16 | 15.785 | 16 | 16.095 | 15.54 | +1.98% | 189 | 37,510 | 590,327 |
| 2026-04-15 | 15.57 | 15.69 | 16.58 | 15.325 | +0.16% | 526 | 175,480 | 2,777,843 |
| 2026-04-14 | 15.84 | 15.665 | 15.98 | 15.265 | -2.67% | 201 | 34,530 | 536,546 |
| 2026-04-13 | 15.69 | 16.095 | 16.115 | 14.8 | +2.45% | 626 | 250,930 | 3,886,620 |
| 2026-04-10 | 15.39 | 15.71 | 16 | 15.265 | +1.98% | 694 | 161,830 | 2,526,960 |
| 2026-04-09 | 15.75 | 15.405 | 15.775 | 15.275 | -2.00% | 425 | 149,370 | 2,315,425 |
| 2026-04-08 | 15.66 | 15.72 | 15.835 | 15.54 | -0.38% | 255 | 29,480 | 462,467 |
| 2026-04-07 | 15.74 | 15.78 | 15.88 | 15.62 | -0.54% | 284 | 31,270 | 492,512 |
| 2026-04-06 | 15.75 | 15.865 | 15.895 | 15.5 | +0.09% | 437 | 87,180 | 1,367,182 |
| 2026-04-03 | 15.87 | 15.85 | 16.195 | 15.525 | -0.09% | 843 | 245,400 | 3,874,732 |
| 2026-04-02 | 16.47 | 15.865 | 16.745 | 15.775 | -4.71% | 1465 | 455,050 | 7,287,124 |
| 2026-04-01 | 16.18 | 16.65 | 16.795 | 16.03 | +2.94% | 409 | 258,820 | 4,250,076 |
| 2026-03-31 | 16.195 | 16.175 | 16.24 | 15.98 | -0.49% | 178 | 43,420 | 698,402 |
| 2026-03-30 | 16.47 | 16.255 | 16.795 | 15.515 | -0.82% | 1428 | 703,480 | 11,353,695 |
| 2026-03-27 | 16.51 | 16.39 | 17.4 | 16 | -0.67% | 1233 | 409,470 | 6,787,656 |
| 2026-03-26 | 16.8 | 16.5 | 18.18 | 16.335 | -1.73% | 5033 | 888,940 | 15,253,745 |
| 2026-03-25 | 16.485 | 16.79 | 17.905 | 15.505 | +2.44% | 2761 | 1,124,730 | 18,955,312 |
| 2026-03-24 | 17 | 16.39 | 17.2 | 16.215 | -3.62% | 922 | 351,470 | 5,857,790 |
| 2026-03-23 | 16.69 | 17.005 | 18.29 | 16.205 | +3.94% | 4170 | 1,863,220 | 32,612,432 |
| 2026-03-20 | 19.66 | 16.36 | 20.435 | 16.24 | -12.14% | 4805 | 2,553,830 | 47,026,211 |
| 2026-03-19 | 15.47 | 18.62 | 18.62 | 15.38 | +22.58% | 2876 | 1,077,040 | 18,963,768 |
| 2026-03-18 | 15.18 | 15.19 | 15.79 | 15.18 | +0.56% | 276 | 47,610 | 734,448 |
| 2026-03-17 | 15.22 | 15.105 | 15.29 | 15.105 | 0.00% | 86 | 20,230 | 306,378 |
| 2026-03-16 | 15.395 | 15.105 | 15.48 | 15.1 | -0.33% | 174 | 16,420 | 250,712 |
| 2026-03-13 | 15.175 | 15.155 | 15.285 | 15.085 | -0.13% | 75 | 2,850 | 43,227 |
| 2026-03-12 | 15.205 | 15.175 | 15.295 | 15.08 | +0.33% | 71 | 6,130 | 93,138 |
| 2026-03-11 | 15.395 | 15.125 | 15.395 | 15.08 | -1.50% | 123 | 11,940 | 181,192 |
| 2026-03-10 | 15.2 | 15.355 | 15.395 | 15.2 | +1.35% | 71 | 6,980 | 107,008 |
| 2026-03-09 | 15.325 | 15.15 | 15.43 | 15.11 | -1.81% | 121 | 9,900 | 150,445 |
| 2026-03-06 | 15.495 | 15.43 | 15.745 | 15.31 | -1.44% | 126 | 64,820 | 1,000,503 |
| 2026-03-05 | 15.55 | 15.655 | 15.795 | 15.495 | -0.19% | 152 | 15,140 | 236,123 |
| 2026-03-04 | 15.705 | 15.685 | 16.5 | 15.4 | -0.16% | 352 | 364,810 | 5,802,553 |
| 2026-03-03 | 15.75 | 15.71 | 15.985 | 15.7 | +0.22% | 107 | 22,350 | 355,377 |
| 2026-03-02 | 15.965 | 15.675 | 16.15 | 15.675 | -1.79% | 196 | 20,720 | 328,116 |
| 2026-02-27 | 15.975 | 15.96 | 16 | 15.825 | -1.02% | 164 | 28,560 | 454,598 |
| 2026-02-26 | 16.145 | 16.125 | 16.16 | 15.8 | -0.12% | 187 | 74,330 | 1,186,892 |
| 2026-02-25 | 15.765 | 16.145 | 17.17 | 15.74 | +2.67% | 757 | 261,920 | 4,300,983 |
| 2026-02-24 | 15.945 | 15.725 | 15.945 | 15.705 | -1.41% | 283 | 140,570 | 2,222,532 |
| 2026-02-20 | 15.905 | 15.95 | 16.245 | 15.705 | +0.28% | 260 | 67,400 | 1,076,644 |
| 2026-02-19 | 15.93 | 15.905 | 16 | 15.74 | +0.06% | 125 | 134,250 | 2,143,390 |
| 2026-02-18 | 16 | 15.895 | 16.03 | 15.68 | -0.66% | 229 | 180,480 | 2,868,592 |
| 2026-02-17 | 15.885 | 16 | 17.08 | 15.77 | +2.24% | 763 | 360,360 | 5,886,776 |
| 2026-02-16 | 15.73 | 15.65 | 16.05 | 15.62 | -1.67% | 276 | 74,080 | 1,174,788 |
| 2026-02-13 | 15.5 | 15.915 | 15.965 | 15.5 | +2.05% | 219 | 73,810 | 1,167,638 |
| 2026-02-12 | 15.84 | 15.595 | 16.245 | 15.54 | -0.45% | 224 | 241,420 | 3,832,067 |
| 2026-02-11 | 15.67 | 15.665 | 15.86 | 15.5 | +0.71% | 271 | 109,490 | 1,719,081 |
| 2026-02-10 | 15.41 | 15.555 | 17.08 | 15.4 | +0.94% | 523 | 193,690 | 3,056,578 |
| 2026-02-09 | 15.54 | 15.41 | 15.825 | 15.41 | -1.22% | 309 | 42,360 | 659,910 |
| 2026-02-06 | 15.325 | 15.6 | 16.005 | 15.265 | +0.78% | 450 | 261,620 | 4,112,176 |
| 2026-02-05 | 16.335 | 15.48 | 16.645 | 15.085 | -5.90% | 759 | 315,710 | 4,921,278 |
| 2026-02-04 | 16.665 | 16.45 | 17.2 | 16.1 | -1.26% | 346 | 191,040 | 3,225,610 |
| 2026-02-03 | 16.625 | 16.66 | 17.01 | 16.345 | -1.43% | 275 | 39,550 | 657,821 |
| 2026-02-02 | 16.012 | 16.902 | 17.092 | 15.814 | +6.54% | 859 | 190,140 | 3,171,720 |
| 2026-01-30 | 16.444 | 15.864 | 17.5 | 15.628 | -3.46% | 578 | 140,760 | 2,309,068 |
| 2026-01-29 | 16.504 | 16.432 | 16.758 | 16.308 | -0.42% | 359 | 57,840 | 953,552 |
| 2026-01-28 | 16.828 | 16.502 | 16.978 | 16.448 | -2.80% | 394 | 119,180 | 1,982,531 |
| 2026-01-27 | 16.05 | 16.978 | 17.49 | 16.05 | +7.32% | 2162 | 985,610 | 16,675,582 |
| 2026-01-26 | 15.8 | 15.82 | 16.052 | 15.538 | +0.67% | 463 | 119,720 | 1,891,244 |
| 2026-01-23 | 15.662 | 15.714 | 15.996 | 15.57 | +0.33% | 332 | 34,230 | 536,393 |
| 2026-01-22 | 16.1 | 15.662 | 16.1 | 15.512 | -1.88% | 426 | 58,790 | 930,752 |
| 2026-01-21 | 16.22 | 15.962 | 16.264 | 15.55 | -3.25% | 1102 | 204,070 | 3,236,503 |
| 2026-01-20 | 17.6 | 16.498 | 18.888 | 16.15 | -5.57% | 2614 | 748,650 | 12,849,779 |
| 2026-01-19 | 15.7 | 17.472 | 19.136 | 15.7 | +10.79% | 4534 | 1,670,970 | 29,438,197 |
| 2026-01-16 | 15.458 | 15.77 | 16.004 | 15.39 | +2.02% | 227 | 107,560 | 1,689,919 |
| 2026-01-15 | 15.37 | 15.458 | 15.6 | 15.12 | +1.94% | 254 | 216,550 | 3,358,241 |
| 2026-01-14 | 15.124 | 15.164 | 15.376 | 15.106 | +0.62% | 95 | 17,780 | 270,930 |
| 2026-01-13 | 15.314 | 15.07 | 15.874 | 15.07 | -1.71% | 201 | 56,820 | 876,343 |
| 2026-01-12 | 15.276 | 15.332 | 15.55 | 14.762 | +1.51% | 180 | 52,460 | 803,262 |
| 2026-01-09 | 15.196 | 15.104 | 15.2 | 15.014 | -0.97% | 50 | 7,060 | 106,854 |
| 2026-01-08 | 15.4 | 15.252 | 15.428 | 15.25 | -0.63% | 174 | 30,630 | 470,204 |
| 2026-01-06 | 15.4 | 15.348 | 15.5 | 15.248 | -0.31% | 179 | 35,890 | 550,625 |
| 2026-01-05 | 14.7 | 15.396 | 15.4 | 14.7 | 0.00% | 323 | 41,410 | 630,778 |