Аптечная сеть 36,6

APTK

  7.796 ₽  +1.04% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Аптечная сеть 36,6
  5. История котировок
  6. 2017

История котировок APTK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-298.328.6998.21+5.72%22351,184,60010,335,163
2017-12-287.888.228.387.78+4.05%982570,3404,651,129
2017-12-277.977.987.72-1.13%653379,2402,978,940
2017-12-268.097.998.117.95-1.84%384302,1402,419,375
2017-12-258.038.148.257.98+1.37%427244,2701,978,295
2017-12-228.338.038.337.98-1.23%434130,5401,053,529
2017-12-218.078.138.428.06+0.74%672223,6101,849,262
2017-12-208.448.078.447.68-3.12%1157462,4303,708,902
2017-12-198.598.338.598.25-3.03%648278,1302,335,367
2017-12-188.668.598.718.52-0.58%292167,2101,436,231
2017-12-158.628.648.678.55+0.12%14141,460357,924
2017-12-148.678.638.98.62-0.58%433332,4402,890,872
2017-12-138.668.688.738.62+0.23%12451,340444,884
2017-12-128.668.668.698.550.00%242138,5901,193,897
2017-12-118.588.668.678.58+0.58%7836,380314,012
2017-12-088.618.618.678.55-0.35%8636,730316,845
2017-12-078.798.648.858.45-1.48%373184,2401,594,176
2017-12-068.88.7798.77-0.23%272199,0901,770,671
2017-12-058.758.798.978.6+0.69%448138,5901,222,028
2017-12-048.628.738.758.51+1.28%19756,660488,473
2017-12-018.618.628.668.51-0.69%24950,700435,750
2017-11-308.798.688.798.59-1.14%24266,400574,305
2017-11-298.938.788.948.72-1.24%13823,010202,180
2017-11-288.788.899.058.71+1.48%523171,2901,523,422
2017-11-278.728.768.848.71-0.57%21341,050360,405
2017-11-248.778.818.848.720.00%17226,420232,077
2017-11-238.818.8198.71+0.23%26583,950744,779
2017-11-228.868.799.18.64-1.68%582247,6902,195,652
2017-11-218.48.949.278.28+6.56%1824932,9508,318,848
2017-11-208.388.398.498.31-0.59%18235,690298,900
2017-11-178.238.448.58.23+1.69%268125,4201,056,046
2017-11-168.28.38.338.1+1.59%342351,0602,885,242
2017-11-158.38.178.38.1-1.57%341172,7201,411,529
2017-11-148.328.38.518.3-0.48%375150,3901,260,366
2017-11-138.398.348.448.3+0.24%19867,430561,238
2017-11-108.258.328.428.060.00%596262,6202,151,505
2017-11-098.38.328.328.2+0.36%19981,390673,038
2017-11-088.278.298.368.24-0.24%17761,710511,210
2017-11-078.098.318.328.03-0.95%643189,2501,546,971
2017-11-038.428.398.428.28+0.84%270142,6301,191,636
2017-11-028.458.328.458.28-0.95%184161,3001,341,709
2017-11-018.268.48.458.19+1.94%429150,1001,244,811
2017-10-318.758.248.758.17-5.72%2176806,2506,745,239
2017-10-308.88.748.818.69-0.23%342104,340911,174
2017-10-278.838.768.848.72+0.23%18245,020394,293
2017-10-268.778.748.858.73-0.46%19566,910587,674
2017-10-258.748.788.878.74+0.46%16533,480295,130
2017-10-248.868.748.888.71-1.80%400134,5101,183,374
2017-10-238.98.98.968.860.00%15476,830683,538
2017-10-208.938.98.938.7+0.34%335127,3401,125,822
2017-10-198.938.878.988.81-0.67%252174,8101,550,667
2017-10-188.948.938.978.87-0.33%12640,680363,023
2017-10-178.948.968.998.91+0.45%9026,800239,985
2017-10-169.068.929.068.83-1.33%344153,2301,366,793
2017-10-139.019.049.088.96+0.44%229155,8101,406,705
2017-10-128.9299.018.92+0.56%10552,540471,087
2017-10-118.958.958.998.91-0.56%197101,290904,735
2017-10-109.0199.048.94-0.33%9329,020260,097
2017-10-0999.039.18.93+0.22%26391,750828,138
2017-10-068.999.019.028.92+0.22%16459,130529,633
2017-10-059.048.999.098.93-0.55%343179,3601,617,563
2017-10-0499.049.048.92+0.56%160254,6402,280,560
2017-10-039.018.999.068.91-0.88%201296,8202,656,461
2017-10-029.099.079.18.94-0.44%350168,1801,513,725
2017-09-299.129.119.148.95+0.22%309136,7501,236,991
2017-09-289.129.099.258.98+0.66%450244,5002,239,403
2017-09-279.049.039.198.96+0.33%590414,4903,745,661
2017-09-268.9499.538.9+1.12%13901,137,11010,377,045
2017-09-258.948.98.998.82-1.11%26285,710761,144
2017-09-228.9799.038.9+0.56%18092,490829,566
2017-09-218.978.959.068.86+0.22%501124,5901,117,015
2017-09-209.018.939.038.85-1.33%770326,4002,914,122
2017-09-199.129.059.149.01-0.77%24393,040841,738
2017-09-189.19.129.189.01+0.44%403122,8401,116,915
2017-09-159.049.089.148.97+0.33%241136,5101,236,872
2017-09-149.19.059.229-1.74%328248,2402,256,783
2017-09-139.179.219.239.1+0.66%20599,940916,393
2017-09-129.119.159.229.09+0.11%206117,8501,077,205
2017-09-119.19.149.199.04+0.33%20657,580523,655
2017-09-089.169.119.199.02-0.76%311157,9801,436,011
2017-09-079.259.189.259-0.86%311202,5001,839,576
2017-09-069.229.269.39.15+0.87%16738,120351,845
2017-09-059.29.189.369.18-0.54%206100,270926,719
2017-09-049.319.239.399.17-0.75%241162,8301,519,955
2017-09-019.139.39.458.98+1.75%611300,9202,760,782
2017-08-319.029.149.198.94+0.66%322127,7301,161,287
2017-08-309.089.089.138.8+0.89%550315,7002,848,589
2017-08-298.9899.048.95+0.11%248112,2401,009,006
2017-08-289.228.999.268.93-2.39%755494,3704,458,400
2017-08-259.289.219.299.13-0.54%33377,180711,634
2017-08-249.659.269.679.1-3.34%933601,9505,583,655
2017-08-239.369.589.959.35+3.01%14251,106,57010,682,920
2017-08-229.129.39.588.98+2.20%1076679,4006,329,616
2017-08-219.159.19.29-0.55%239124,7201,136,378
2017-08-189.039.159.299.01+1.10%360228,2202,090,665
2017-08-1799.059.18.94+0.89%186143,8101,295,737
2017-08-169.048.979.088.91-1.10%18467,600608,187
2017-08-159.169.079.169+0.11%17138,300347,124
2017-08-149.089.069.178.97+1.00%275216,7401,962,572
2017-08-119.188.979.248.9-1.54%417137,5101,236,931
2017-08-109.159.119.199.05-0.33%15074,110675,315
2017-08-099.089.149.359.06+0.66%493162,4401,498,876
2017-08-089.169.089.219.01-0.77%27273,310665,710
2017-08-079.239.159.39.11-0.65%25680,550741,245
2017-08-049.119.219.249.1+1.32%22083,550769,512
2017-08-039.069.099.418.790.00%879463,3904,176,675
2017-08-029.129.099.199.06-0.66%20195,210868,045
2017-08-019.029.159.328.93+1.44%496266,9802,451,041
2017-07-318.979.029.18.41+0.67%786467,7304,138,013
2017-07-2898.969.18.91-1.54%340168,2801,515,924
2017-07-278.999.19.148.99+1.11%255166,2301,507,343
2017-07-269.0699.168.99-0.44%300179,7901,632,222
2017-07-259.129.049.128.98-0.66%176211,8301,913,140
2017-07-249.129.19.159.01-0.33%18955,130500,530
2017-07-219.049.139.258.93+0.33%353147,7201,338,062
2017-07-209.29.19.299.04-1.19%226118,1801,078,765
2017-07-199.259.219.318.97-0.65%502261,0902,376,640
2017-07-189.429.279.659.15-2.42%401198,6401,867,045
2017-07-179.449.59.749.41+1.50%487218,0202,081,950
2017-07-149.199.369.59.17+1.85%564430,4104,031,095
2017-07-138.69.199.638.57+5.03%1330827,6607,552,591
2017-07-129.138.759.28.75-4.79%671368,8303,313,688
2017-07-119.29.199.39.09-0.11%204138,1401,267,259
2017-07-109.089.29.229.07+1.55%208112,5901,029,953
2017-07-079.159.069.39.05-1.09%436283,2402,573,927
2017-07-069.099.169.169.06+0.22%343193,2601,754,414
2017-07-059.119.149.29.05+0.44%353333,7003,037,538
2017-07-049.069.19.499.05+0.44%963485,0704,482,500
2017-07-039.089.069.089-0.55%373287,6802,592,589
2017-06-309.169.119.259-0.11%601754,4106,836,035
2017-06-299.129.129.229+0.22%421255,4502,317,923
2017-06-288.99.19.178.9+1.22%447193,4801,752,342
2017-06-2798.999.398.75-0.11%19821,219,09011,058,808
2017-06-26999.158.560.00%1368881,5407,891,261
2017-06-238.2299.318.02+9.89%36892,250,18019,766,726
2017-06-228.158.198.297.8+0.86%669225,9801,820,043
2017-06-218.18.128.387.9+0.37%1347598,2904,858,446
2017-06-207.918.098.387.66+2.53%14641,027,2308,277,326
2017-06-197.917.897.957.77-0.50%451171,9301,347,985
2017-06-167.87.938.27.51+2.32%1083460,1203,634,785
2017-06-157.677.757.817.3+1.17%17831,023,7407,720,286
2017-06-148.237.668.47.6-4.61%32641,980,42015,760,111
2017-06-137.38.038.157.1+12.94%43152,578,60020,191,901
2017-06-096.47.117.136.34+10.58%1901929,9406,376,417
2017-06-086.66.436.66.28-2.72%753357,1802,287,975
2017-06-076.216.616.86.13+5.93%16781,033,3406,790,548
2017-06-066.316.246.356.13-0.64%721242,0401,517,027
2017-06-056.16.286.366+4.49%1062928,2305,725,170
2017-06-025.986.016.055.81-0.50%608750,7004,481,826
2017-06-015.86.046.25.65+3.25%14591,058,2606,288,137
2017-05-316.035.856.035.8-2.17%614388,9402,288,070
2017-05-306.025.986.085.83-0.66%510492,2502,939,322
2017-05-2966.026.15.8+1.18%734446,2002,653,712
2017-05-265.825.956.275.51+1.88%22091,799,26010,520,792
2017-05-256.125.846.155.52-4.26%31573,539,20020,546,565
2017-05-246.336.16.346.03-3.17%16931,510,6809,333,166
2017-05-236.526.36.596.25-3.08%15251,223,2807,806,256
2017-05-226.726.56.726.4-3.70%619401,1202,627,351
2017-05-196.616.756.896.59+2.12%618590,0103,944,438
2017-05-186.756.616.86.55-1.64%722531,6003,544,736
2017-05-176.666.727.26.59+0.75%1273922,8206,329,424
2017-05-166.856.676.96.6-3.05%622285,5401,913,623
2017-05-156.986.8876.78-1.01%32865,290449,222
2017-05-126.916.956.996.7+0.58%929362,4502,488,055
2017-05-116.956.917.016.8-1.14%449351,4802,425,200
2017-05-107.016.997.066.880.00%506394,8502,754,616
2017-05-056.86.997.186.65+1.90%1108877,5506,099,934
2017-05-046.756.867.056.6+0.88%859696,1904,778,278
2017-05-036.86.87.146.39-0.73%26582,094,58014,018,973
2017-05-027.26.857.216.83-5.39%17711,265,1708,842,406
2017-04-287.37.247.37.13-0.28%752629,0104,538,424
2017-04-277.557.267.937.2-4.22%20001,496,37011,148,838
2017-04-267.317.587.847.2+3.69%23371,196,3109,045,535
2017-04-257.277.317.357.220.00%437578,4104,194,365
2017-04-247.37.317.357.24+0.55%441535,2603,900,556
2017-04-217.247.277.387.15+0.97%551275,6502,000,594
2017-04-207.187.27.257.040.00%679325,2602,323,021
2017-04-197.277.27.297.18-1.37%428245,2801,772,352
2017-04-187.417.37.527.22-0.95%632322,8602,369,473
2017-04-177.247.377.417.15+1.66%775612,5304,443,389
2017-04-147.347.257.417.03-1.63%783821,0905,971,286
2017-04-137.47.377.587.24-1.73%836616,6504,528,892
2017-04-127.717.57.87.26-3.47%1561855,2806,446,852
2017-04-117.87.778.17.6-1.27%1200687,5705,342,614
2017-04-108.167.878.167.77-3.67%1456792,9706,242,984
2017-04-078.358.178.358.1-2.04%938843,0506,904,990
2017-04-068.338.348.48.31-0.12%207127,9501,069,642
2017-04-058.398.358.448.11-0.36%665789,8006,597,685
2017-04-048.458.388.498.06-0.48%953927,4607,754,095
2017-04-038.68.428.618.4-0.94%440211,8701,793,345
2017-03-318.48.58.568.33+0.83%779616,0205,207,077
2017-03-308.468.438.568.29-0.47%819637,2205,328,195
2017-03-298.498.478.568.37+0.12%497403,3103,408,955
2017-03-288.58.468.538.4-0.12%535340,7902,883,746
2017-03-278.658.478.678.35-2.87%918290,4102,467,176
2017-03-248.718.728.88.61-0.46%616247,4102,144,899
2017-03-238.768.768.868.630.00%484171,1301,497,599
2017-03-228.728.768.868.27+0.46%13331,009,1108,675,066
2017-03-219.078.729.088.68-3.65%1451708,6706,263,297
2017-03-208.779.059.278.64+3.55%22141,032,2809,284,985
2017-03-178.98.748.928.52-0.11%1110700,6506,123,013
2017-03-168.788.758.998.680.00%1004487,9204,317,957
2017-03-158.788.758.898.320.00%1198579,8505,107,499
2017-03-148.458.758.868.45+3.92%1068739,7806,454,718
2017-03-138.488.428.68.22-0.71%814251,2202,121,096
2017-03-108.158.488.888+4.56%32761,950,49016,499,192
2017-03-098.958.118.958.04-8.77%26031,200,44010,065,158
2017-03-079.118.899.148.8-2.74%1211558,8104,973,109
2017-03-069.229.149.229.03-0.98%508222,6702,029,383
2017-03-039.199.239.248.93+1.76%1002392,4903,556,787
2017-03-029.239.079.389.05-1.52%1121526,2004,829,622
2017-03-019.059.219.348.97+1.99%1126481,0004,428,108
2017-02-289.359.039.398.9-3.53%23131,183,48010,704,462
2017-02-279.769.369.769.3-4.00%23651,709,64016,074,069
2017-02-249.799.759.879.56-0.20%954313,6403,041,108
2017-02-229.919.779.939.65-1.31%1023358,6103,501,576
2017-02-21109.910.069.79-0.70%1121602,3305,961,314
2017-02-2010.129.9710.59.94-0.80%21761,386,62014,152,482
2017-02-179.5810.0510.39.48+5.02%35472,509,60025,194,552
2017-02-169.639.579.669.48-0.31%816405,7103,868,920
2017-02-159.849.69.849.5-2.14%18161,230,46011,809,761
2017-02-1410.129.8110.139.68-2.97%21541,096,74010,854,439
2017-02-1310.1310.1110.1710.010.00%663260,9002,629,350
2017-02-1010.1810.1110.1810.06-0.79%621323,2803,267,565
2017-02-0910.2210.1910.2410.05-0.39%1012728,0707,377,643
2017-02-0810.2410.2310.4110.10.00%1080917,4209,345,731
2017-02-0710.1310.2310.2510.05+0.99%686439,9304,465,441
2017-02-0610.1610.1310.1710.03-0.20%596309,6803,126,954
2017-02-0310.1910.1510.1910.1-0.39%576474,7604,810,982
2017-02-0210.1110.1910.2110.1+0.49%573409,0104,156,365
2017-02-0110.1310.1410.1510.10.00%511380,9203,857,943
2017-01-3110.1610.1410.1810.1-0.10%477419,4904,249,799
2017-01-3010.2610.1510.2610.11-0.88%581836,9008,487,229
2017-01-2710.1610.2410.2410.13+0.89%698652,5106,659,108
2017-01-2610.1110.1510.179.99+0.40%1247908,8909,167,759
2017-01-2510.2610.1110.4110.08-1.37%14321,635,11016,616,834
2017-01-2410.1510.2510.510.11+1.18%19502,178,96022,432,944
2017-01-2310.1610.1310.1810.090.00%551411,3304,164,440
2017-01-2010.1710.1310.2210.1-0.30%616508,1405,157,882
2017-01-1910.2410.1610.2410.12-0.59%685550,1105,587,407
2017-01-1810.2110.2210.2710.16+0.10%529464,9104,749,719
2017-01-1710.2610.2110.2810.16-0.49%614423,9204,321,460
2017-01-1610.2210.2610.3110.16+0.10%767705,7507,226,626
2017-01-1310.3110.2510.3610.17-0.68%666678,6506,949,718
2017-01-1210.310.3210.4110.28-0.48%387246,7302,548,292
2017-01-1110.3410.3710.4210.29+0.48%530516,4805,348,447
2017-01-1010.3410.3210.3810.2+0.19%592329,7703,401,806
2017-01-0910.4710.310.4710.27-0.96%456279,0402,881,695
2017-01-0610.4210.410.4410.31-0.10%309244,2302,524,759
2017-01-0510.4110.4110.4410.340.00%352181,4901,884,995
2017-01-0410.4510.4110.510.30.00%933447,1204,655,368
2017-01-0310.3310.4110.4710.290.00%886311,9503,245,516

Архив котировок акции APTK по годам

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