Аптечная сеть 36,6
APTK
7.796 ₽ +1.04% ↑История котировок APTK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 7.716 | 7.794 | 7.822 | 7.712 | +1.01% | 943 | 393,520 | 3,048,529 |
| 2026-04-16 | 7.726 | 7.716 | 7.802 | 7.638 | -0.49% | 1491 | 358,820 | 2,778,734 |
| 2026-04-15 | 7.69 | 7.754 | 7.766 | 7.612 | +1.28% | 1207 | 408,610 | 3,146,176 |
| 2026-04-14 | 7.852 | 7.656 | 7.852 | 7.578 | -1.39% | 1695 | 635,550 | 4,876,686 |
| 2026-04-13 | 7.74 | 7.764 | 7.942 | 7.712 | +0.67% | 5602 | 3,743,670 | 29,435,318 |
| 2026-04-10 | 7.734 | 7.712 | 7.824 | 7.7 | -0.57% | 1029 | 383,960 | 2,965,431 |
| 2026-04-09 | 7.638 | 7.756 | 8 | 7.578 | +1.07% | 3728 | 2,383,230 | 18,496,413 |
| 2026-04-08 | 7.504 | 7.674 | 7.712 | 7.49 | +0.10% | 1675 | 972,890 | 7,410,044 |
| 2026-04-07 | 7.562 | 7.666 | 7.746 | 7.42 | +1.24% | 3192 | 1,603,660 | 12,188,179 |
| 2026-04-06 | 7.51 | 7.572 | 7.586 | 7.452 | +0.88% | 2650 | 1,111,950 | 8,361,189 |
| 2026-04-03 | 7.544 | 7.506 | 7.602 | 7.47 | -0.50% | 2449 | 1,231,100 | 9,236,905 |
| 2026-04-02 | 7.6 | 7.544 | 7.62 | 7.532 | -0.40% | 1590 | 778,840 | 5,897,714 |
| 2026-04-01 | 7.664 | 7.574 | 7.664 | 7.466 | -1.17% | 5076 | 1,943,950 | 14,633,924 |
| 2026-03-31 | 7.846 | 7.664 | 7.896 | 7.582 | -2.44% | 3282 | 1,379,540 | 10,635,063 |
| 2026-03-30 | 7.896 | 7.856 | 7.944 | 7.81 | -0.66% | 2777 | 765,950 | 6,029,985 |
| 2026-03-27 | 7.998 | 7.908 | 8.05 | 7.85 | -1.17% | 3037 | 1,423,970 | 11,338,466 |
| 2026-03-26 | 8.064 | 8.002 | 8.092 | 8 | -0.84% | 1361 | 426,340 | 3,422,284 |
| 2026-03-25 | 8.032 | 8.07 | 8.12 | 8.028 | +0.12% | 1296 | 496,660 | 4,009,162 |
| 2026-03-24 | 8.076 | 8.06 | 8.082 | 8.02 | +0.57% | 1029 | 293,070 | 2,359,969 |
| 2026-03-23 | 8.146 | 8.014 | 8.146 | 8.006 | -1.45% | 2153 | 1,056,620 | 8,503,975 |
| 2026-03-20 | 8.052 | 8.132 | 8.166 | 8.052 | +0.40% | 1227 | 414,230 | 3,369,149 |
| 2026-03-19 | 8.188 | 8.1 | 8.188 | 8.052 | -0.54% | 2242 | 1,062,220 | 8,611,531 |
| 2026-03-18 | 8.172 | 8.144 | 8.196 | 8.136 | -0.39% | 1442 | 725,640 | 5,923,884 |
| 2026-03-17 | 8.158 | 8.176 | 8.18 | 8.128 | +0.27% | 1230 | 261,880 | 2,136,362 |
| 2026-03-16 | 8.23 | 8.154 | 8.268 | 8.122 | -0.59% | 3184 | 1,091,500 | 8,951,337 |
| 2026-03-13 | 8.254 | 8.202 | 8.256 | 8.2 | -0.65% | 1371 | 375,710 | 3,094,904 |
| 2026-03-12 | 8.26 | 8.256 | 8.26 | 8.236 | +0.07% | 932 | 211,430 | 1,743,752 |
| 2026-03-11 | 8.288 | 8.25 | 8.288 | 8.24 | -0.17% | 874 | 174,570 | 1,441,022 |
| 2026-03-10 | 8.29 | 8.264 | 8.304 | 8.236 | -0.14% | 1236 | 310,430 | 2,565,701 |
| 2026-03-09 | 8.266 | 8.276 | 8.42 | 8.2 | +0.39% | 1431 | 546,660 | 4,526,566 |
| 2026-03-06 | 8.284 | 8.244 | 8.314 | 8.2 | -0.70% | 1462 | 538,220 | 4,449,034 |
| 2026-03-05 | 8.302 | 8.302 | 8.318 | 8.22 | +0.34% | 1083 | 453,750 | 3,762,883 |
| 2026-03-04 | 8.252 | 8.274 | 8.31 | 8.202 | +0.27% | 1397 | 362,030 | 2,991,250 |
| 2026-03-03 | 8.398 | 8.252 | 8.4 | 8.22 | -1.48% | 3171 | 816,800 | 6,780,167 |
| 2026-03-02 | 8.464 | 8.376 | 8.506 | 8.28 | -1.32% | 4522 | 1,727,010 | 14,457,914 |
| 2026-02-27 | 8.52 | 8.488 | 8.52 | 8.44 | -0.28% | 1790 | 329,520 | 2,791,293 |
| 2026-02-26 | 8.514 | 8.512 | 8.536 | 8.482 | -0.07% | 1247 | 437,550 | 3,721,756 |
| 2026-02-25 | 8.512 | 8.518 | 8.538 | 8.454 | -0.07% | 1374 | 501,510 | 4,262,616 |
| 2026-02-24 | 8.53 | 8.524 | 8.6 | 8.468 | +0.02% | 4150 | 1,149,000 | 9,816,392 |
| 2026-02-20 | 8.592 | 8.522 | 8.648 | 8.5 | -0.33% | 1734 | 712,860 | 6,099,518 |
| 2026-02-19 | 8.522 | 8.55 | 8.692 | 8.51 | +0.14% | 1979 | 1,255,790 | 10,781,218 |
| 2026-02-18 | 8.614 | 8.538 | 8.636 | 8.514 | -0.84% | 1699 | 807,000 | 6,907,647 |
| 2026-02-17 | 8.512 | 8.61 | 8.694 | 8.512 | +0.75% | 3222 | 2,855,770 | 24,579,671 |
| 2026-02-16 | 8.4 | 8.546 | 8.718 | 8.392 | +1.81% | 5232 | 3,838,820 | 32,915,611 |
| 2026-02-13 | 8.386 | 8.394 | 8.444 | 8.378 | +0.14% | 1637 | 656,990 | 5,524,801 |
| 2026-02-12 | 8.394 | 8.382 | 8.46 | 8.376 | -0.02% | 1913 | 991,310 | 8,335,030 |
| 2026-02-11 | 8.384 | 8.384 | 8.436 | 8.338 | +0.10% | 1894 | 1,047,730 | 8,779,402 |
| 2026-02-10 | 8.32 | 8.376 | 8.434 | 8.32 | +0.43% | 1987 | 729,200 | 6,108,943 |
| 2026-02-09 | 8.516 | 8.34 | 8.516 | 8.31 | -1.60% | 3667 | 1,713,360 | 14,388,847 |
| 2026-02-06 | 8.49 | 8.476 | 8.554 | 8.45 | -0.40% | 1833 | 1,427,140 | 12,113,722 |
| 2026-02-05 | 8.58 | 8.51 | 8.58 | 8.448 | -0.54% | 2608 | 1,926,590 | 16,383,807 |
| 2026-02-04 | 8.56 | 8.556 | 8.96 | 8.45 | -0.40% | 15187 | 17,229,090 | 150,326,962 |
| 2026-02-03 | 8.28 | 8.59 | 8.968 | 8.256 | +3.74% | 30098 | 43,807,780 | 381,470,138 |
| 2026-02-02 | 8.462 | 8.28 | 8.484 | 8.206 | -2.45% | 9477 | 6,526,480 | 53,975,396 |
| 2026-01-30 | 8.49 | 8.488 | 8.54 | 8.006 | -0.52% | 11314 | 10,712,690 | 88,393,624 |
| 2026-01-29 | 8.466 | 8.532 | 8.6 | 8.432 | +0.78% | 3165 | 2,431,290 | 20,747,659 |
| 2026-01-28 | 8.538 | 8.466 | 8.65 | 8.452 | -0.84% | 3266 | 2,008,140 | 17,150,641 |
| 2026-01-27 | 8.42 | 8.538 | 8.664 | 8.408 | +1.40% | 5331 | 4,556,000 | 38,975,973 |
| 2026-01-26 | 8.444 | 8.42 | 8.558 | 8.4 | -0.07% | 3681 | 1,581,440 | 13,373,816 |
| 2026-01-23 | 8.474 | 8.426 | 8.55 | 8.416 | -0.57% | 2193 | 865,560 | 7,325,110 |
| 2026-01-22 | 8.502 | 8.474 | 8.568 | 8.398 | -0.52% | 3185 | 2,461,800 | 20,838,323 |
| 2026-01-21 | 8.596 | 8.518 | 8.634 | 8.442 | -0.91% | 3418 | 2,032,900 | 17,313,853 |
| 2026-01-20 | 8.414 | 8.596 | 8.6 | 8.33 | +2.24% | 3839 | 2,439,160 | 20,669,280 |
| 2026-01-19 | 8.366 | 8.408 | 8.45 | 8.366 | +0.53% | 2627 | 1,024,040 | 8,612,341 |
| 2026-01-16 | 8.3 | 8.364 | 8.384 | 8.272 | +0.77% | 1751 | 752,290 | 6,271,692 |
| 2026-01-15 | 8.348 | 8.3 | 8.356 | 8.26 | -0.38% | 2676 | 866,770 | 7,190,759 |
| 2026-01-14 | 8.372 | 8.332 | 8.396 | 8.302 | -0.36% | 2463 | 723,740 | 6,046,968 |
| 2026-01-13 | 8.38 | 8.362 | 8.47 | 8.3 | -0.19% | 1953 | 838,650 | 7,028,197 |
| 2026-01-12 | 8.424 | 8.378 | 8.644 | 8.364 | -0.55% | 3489 | 1,583,520 | 13,442,063 |
| 2026-01-09 | 8.372 | 8.424 | 8.456 | 8.37 | +0.62% | 930 | 263,640 | 2,220,088 |
| 2026-01-08 | 8.46 | 8.372 | 8.486 | 8.304 | -0.90% | 1644 | 641,880 | 5,371,940 |
| 2026-01-06 | 8.416 | 8.448 | 8.486 | 8.374 | +0.31% | 1117 | 325,160 | 2,737,378 |
| 2026-01-05 | 8.47 | 8.422 | 8.498 | 8.352 | 0.00% | 1563 | 506,840 | 4,268,953 |