Аптечная сеть 36,6

APTK

7.796 ₽ +1.04% ↑

История котировок APTK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	13.58	12.94	13.58	12.6	-1.30%	189	40,290	515,102
2014-12-29	12.53	13.11	13.19	12.53	+1.79%	140	20,150	260,021
2014-12-26	13.34	12.88	13.46	12.6	-3.52%	253	55,970	725,870
2014-12-25	13.39	13.35	13.47	13.08	0.00%	92	11,090	147,019
2014-12-24	13.3	13.35	13.46	12.9	-2.20%	137	24,510	321,965
2014-12-23	13.63	13.65	13.87	13.14	+0.22%	99	15,050	202,496
2014-12-22	14.21	13.62	14.22	13.27	-3.88%	274	45,600	617,809
2014-12-19	14.98	14.17	14.98	12.94	+11.75%	798	254,590	3,558,917
2014-12-18	12	12.68	13.59	11.97	+6.11%	501	180,760	2,315,445
2014-12-17	11.79	11.95	12.32	11.52	+2.49%	249	113,870	1,351,347
2014-12-16	13	11.66	13.3	10	-11.26%	674	287,900	3,343,668
2014-12-15	13.67	13.14	13.9	12.74	-3.81%	305	46,220	604,471
2014-12-12	13.39	13.66	13.68	13.1	+0.07%	153	20,350	272,015
2014-12-11	13.66	13.65	13.97	13.23	-1.02%	314	73,420	988,266
2014-12-10	15.39	13.79	15.39	13.47	-0.07%	198	59,870	823,389
2014-12-09	13.86	13.8	13.93	13.11	0.00%	307	64,120	871,382
2014-12-08	13.03	13.8	14.38	13.03	-3.09%	228	48,640	666,482
2014-12-05	16.64	14.24	16.64	13.73	+1.42%	265	51,540	726,654
2014-12-04	14.19	14.04	14.9	14.01	-1.13%	240	67,520	957,624
2014-12-03	13.87	14.2	14.4	13.83	+1.36%	259	51,560	728,045
2014-12-02	14.1	14.01	14.56	13.53	+0.36%	469	114,220	1,595,938
2014-12-01	14.1	13.96	14.2	13.73	-1.34%	400	77,620	1,083,689
2014-11-28	14.67	14.15	14.67	14	-1.67%	312	83,490	1,182,079
2014-11-27	14.69	14.39	14.93	14.34	-1.98%	422	137,670	1,999,906
2014-11-26	14.61	14.68	15.45	14.45	-1.28%	876	216,320	3,190,761
2014-11-25	14.34	14.87	16.99	14.34	+3.26%	1488	444,300	6,751,729
2014-11-24	14.41	14.4	14.41	14.24	0.00%	64	176,330	2,532,742
2014-11-21	14.25	14.4	14.4	14.21	+0.35%	147	148,080	2,124,402
2014-11-20	14.25	14.35	14.35	14.25	+0.35%	126	108,980	1,559,352
2014-11-19	14.2	14.3	14.33	14.2	0.00%	104	49,080	700,250
2014-11-18	14.39	14.3	14.39	14.2	+0.14%	194	139,540	1,993,322
2014-11-17	14.37	14.28	14.37	14.16	+0.21%	126	35,660	508,294
2014-11-14	14.16	14.25	14.27	14.15	-0.14%	110	188,540	2,681,871
2014-11-13	14.11	14.27	14.41	14.1	-0.28%	301	221,750	3,139,266
2014-11-12	14.91	14.31	14.91	14.15	-2.92%	380	183,320	2,626,029
2014-11-11	14.21	14.74	15.33	14.21	+2.08%	1229	487,900	7,224,448
2014-11-10	14.5	14.44	14.6	14.18	-0.82%	486	134,250	1,924,230
2014-11-07	15.28	14.56	15.89	14.26	-8.43%	1666	415,390	6,125,090
2014-11-06	14.39	15.9	20.05	14.12	+10.57%	3335	1,024,730	17,948,394
2014-11-05	14.33	14.38	14.4	14.3	+0.35%	58	696,610	10,010,153
2014-11-03	14.33	14.33	14.36	14.33	+0.21%	78	57,500	823,987
2014-10-31	14.4	14.3	14.4	14.3	-0.35%	30	18,110	259,023
2014-10-30	14.36	14.35	14.37	14.3	-0.14%	39	7,090	101,563
2014-10-29	14.4	14.37	14.4	14.31	+0.07%	53	44,350	635,041
2014-10-28	14.37	14.36	14.39	14.35	+0.14%	66	22,210	319,111
2014-10-27	14.38	14.34	14.38	14.3	+0.07%	42	44,640	640,266
2014-10-24	14.32	14.33	14.39	14.3	-0.07%	57	828,030	11,911,495
2014-10-23	14.3	14.34	14.37	14.2	+0.28%	188	145,090	2,075,918
2014-10-22	14.3	14.3	14.31	14.2	0.00%	58	15,370	219,383
2014-10-21	14.27	14.3	14.3	14.2	+0.14%	56	265,440	3,792,136
2014-10-20	14.27	14.28	14.31	14.2	+0.21%	46	108,640	1,546,645
2014-10-17	14.25	14.25	14.26	14.15	+0.14%	45	37,480	532,995
2014-10-16	14.23	14.23	14.26	14.15	-0.21%	54	24,740	351,833
2014-10-15	14.2	14.26	14.26	14.12	+0.14%	83	109,670	1,557,252
2014-10-14	14.23	14.24	14.29	14.12	+0.28%	46	23,330	331,243
2014-10-13	14.03	14.2	14.38	14.01	+1.07%	203	1,139,800	16,257,651
2014-10-10	14.05	14.05	14.15	13.98	-0.35%	97	66,730	939,751
2014-10-09	14.12	14.1	14.12	14.08	+0.07%	42	30,650	431,942
2014-10-08	14.11	14.09	14.14	14.08	+0.07%	69	46,600	657,602
2014-10-07	14.07	14.08	14.13	14.06	+0.21%	63	62,790	883,389
2014-10-06	14.05	14.05	14.13	14.05	-0.07%	32	8,440	118,753
2014-10-03	14.1	14.06	14.14	14.05	-0.28%	37	24,900	350,399
2014-10-02	14.1	14.1	14.16	14.05	-0.56%	60	111,490	1,568,569
2014-10-01	14.13	14.18	14.21	14.05	+0.21%	163	586,360	8,292,586
2014-09-30	14.09	14.15	14.15	14.08	+0.14%	57	205,420	2,901,200
2014-09-29	14.13	14.13	14.14	14.07	0.00%	40	50,940	718,724
2014-09-26	14.04	14.13	14.16	13.86	+0.28%	144	1,056,590	14,917,241
2014-09-25	14.08	14.09	14.1	14.08	+0.14%	48	52,680	742,262
2014-09-24	14.11	14.07	14.13	14.07	0.00%	31	14,830	208,861
2014-09-23	14.03	14.07	14.12	14.03	+0.07%	89	497,280	6,983,599
2014-09-22	14.03	14.06	14.08	14.03	+0.21%	48	79,190	1,111,068
2014-09-19	14.03	14.03	14.09	14	+0.07%	90	385,940	5,407,338
2014-09-18	14.01	14.02	14.07	13.99	-0.28%	50	89,570	1,255,350
2014-09-17	14.01	14.06	14.09	14.01	-0.14%	91	239,140	3,353,764
2014-09-16	14.1	14.08	14.1	14	-0.14%	91	228,100	3,202,793
2014-09-15	14.12	14.1	14.16	14.02	+0.36%	48	57,780	815,141
2014-09-12	14.05	14.05	14.13	14.03	0.00%	47	12,850	180,672
2014-09-11	14.06	14.05	14.13	14	-0.35%	104	100,980	1,416,229
2014-09-10	14.05	14.1	14.13	14.01	+0.28%	69	103,480	1,459,197
2014-09-09	14.05	14.06	14.1	14.05	+0.07%	75	29,630	416,643
2014-09-08	13.9	14.05	14.1	13.9	+1.81%	143	77,520	1,085,939
2014-09-05	14.09	13.8	14.09	13.77	-2.13%	179	879,310	12,177,734
2014-09-04	14.13	14.1	14.23	14.05	+8.96%	858	1,110,470	15,693,569
2014-09-03	12.35	12.94	12.94	12.22	+4.86%	483	175,160	2,215,962
2014-09-02	12.31	12.34	12.4	12.16	-0.48%	78	10,910	134,449
2014-09-01	12.1	12.4	12.45	11.93	+3.33%	472	134,240	1,646,965
2014-08-29	12.09	12	12.2	11.63	-0.41%	244	64,810	774,687
2014-08-28	12.2	12.05	12.43	12.03	-1.71%	278	55,760	675,157
2014-08-27	12.36	12.26	12.42	12.21	-0.08%	161	74,950	923,473
2014-08-26	12.56	12.27	12.56	12.19	-0.41%	273	159,140	1,958,241
2014-08-25	12.95	12.32	12.95	11.94	-3.45%	729	376,160	4,598,658
2014-08-22	12.9	12.76	13.5	12.6	-0.70%	697	999,140	13,269,050
2014-08-21	12.12	12.85	13.09	12.01	+6.46%	733	428,340	5,496,311
2014-08-20	12.19	12.07	12.19	11.92	-1.23%	172	35,010	422,093
2014-08-19	12.11	12.22	12.33	12.03	+1.33%	163	38,140	464,846
2014-08-18	11.9	12.06	12.48	11.71	+2.12%	272	66,120	798,717
2014-08-15	11.62	11.81	12	11.45	+1.72%	305	92,080	1,084,203
2014-08-14	11.6	11.61	11.8	11.47	+0.52%	355	135,830	1,576,110
2014-08-13	11.54	11.55	11.69	11.45	-0.86%	222	40,900	471,365
2014-08-12	11.78	11.65	11.8	11.5	-0.60%	249	57,540	668,877
2014-08-11	11.76	11.72	11.79	11.6	+0.69%	188	59,430	694,861
2014-08-08	11.82	11.64	12.2	11.5	-2.68%	470	192,650	2,245,373
2014-08-07	11.71	11.96	12.2	11.71	+0.67%	230	73,070	884,475
2014-08-06	12.11	11.88	12.13	11.45	-1.41%	428	111,990	1,310,807
2014-08-05	12.09	12.05	12.18	11.81	-0.25%	220	33,720	405,857
2014-08-04	12.35	12.08	12.35	11.77	-1.79%	321	69,090	831,571
2014-08-01	12.31	12.3	12.39	12.13	-0.81%	171	7,650	93,396
2014-07-31	12.4	12.4	12.44	12.24	+0.32%	98	11,410	141,072
2014-07-30	12.3	12.36	12.48	12.21	+1.23%	81	25,340	314,227
2014-07-29	12.11	12.21	12.44	12.07	+0.74%	134	56,740	695,489
2014-07-28	12.23	12.12	12.28	12	-1.06%	201	34,970	421,628
2014-07-25	12.34	12.25	12.48	12.1	-0.65%	190	52,050	637,630
2014-07-24	12.43	12.33	12.43	12.2	-0.64%	138	32,970	404,554
2014-07-23	12.54	12.41	12.55	12.31	-1.04%	187	68,920	855,488
2014-07-22	12.42	12.54	12.6	12.32	+1.79%	116	12,360	154,489
2014-07-21	12.66	12.32	12.72	12.27	-2.30%	321	128,940	1,616,246
2014-07-18	12.79	12.61	12.79	12.25	-1.94%	286	130,270	1,622,942
2014-07-17	13.03	12.86	13.03	12.65	-1.83%	155	18,100	230,870
2014-07-16	13.25	13.1	13.44	13.02	-0.76%	161	91,890	1,220,326
2014-07-15	13.23	13.2	13.3	12.71	+3.12%	215	84,080	1,099,734
2014-07-14	12.65	12.8	12.8	12.5	+1.51%	226	52,650	666,261
2014-07-11	13	12.61	13.13	12.23	-2.32%	729	238,320	3,022,664
2014-07-10	13.55	12.91	13.75	12.91	-4.72%	601	427,280	5,636,304
2014-07-09	13.79	13.55	13.99	13.48	-1.09%	411	199,920	2,726,493
2014-07-08	14.19	13.7	14.19	13.64	-0.94%	253	335,830	4,745,235
2014-07-07	13.65	13.83	13.92	13.59	+2.44%	259	151,020	2,076,531
2014-07-04	14.1	13.5	14.14	13.46	-4.53%	541	296,520	4,132,512
2014-07-03	14.18	14.14	14.21	14.04	-0.42%	102	119,690	1,691,930
2014-07-02	14.16	14.2	14.21	14.16	0.00%	37	14,070	199,683
2014-07-01	14.2	14.2	14.22	14.2	-0.21%	92	11,500	163,424
2014-06-30	14.2	14.23	14.24	14.2	+0.21%	50	58,320	829,304
2014-06-27	14.21	14.2	14.27	14.14	-0.35%	39	27,660	391,793
2014-06-26	14.2	14.25	14.29	14.19	-0.28%	110	76,100	1,084,434
2014-06-25	14.25	14.29	14.35	14.19	+0.21%	171	311,560	4,456,356
2014-06-24	14.14	14.26	14.45	14.1	+1.28%	319	444,700	6,346,057
2014-06-23	14.1	14.08	14.14	14.07	-0.07%	88	50,400	710,754
2014-06-20	14.14	14.09	14.15	14.08	-0.14%	88	59,290	836,140
2014-06-19	14.16	14.11	14.16	14.09	0.00%	103	45,220	637,823
2014-06-18	14.14	14.11	14.18	14.08	-0.14%	82	54,310	767,794
2014-06-17	14.15	14.13	14.15	14.08	+0.36%	124	86,750	1,223,088
2014-06-16	14.18	14.08	14.18	14	-0.85%	270	203,550	2,868,755
2014-06-11	14.22	14.2	14.25	14.17	-0.49%	131	371,250	5,270,235
2014-06-10	14.35	14.27	14.35	14.16	+0.28%	183	92,530	1,319,110
2014-06-09	14.27	14.23	14.29	14.15	0.00%	188	68,540	974,092

Архив котировок акции APTK по годам

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