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)
2022-12-30	11.636	11.57	11.636	11.53	-0.38%	927	237,280	2,748,668
2022-12-29	11.646	11.614	11.66	11.6	-0.27%	864	158,890	1,848,224
2022-12-28	11.732	11.646	11.85	11.6	-0.87%	1127	405,060	4,732,528
2022-12-27	11.896	11.748	11.998	11.706	-1.24%	1844	321,530	3,809,960
2022-12-26	12.032	11.896	12.148	11.71	+1.68%	2729	810,690	9,703,341
2022-12-23	11.444	11.7	13.2	11.426	+2.13%	15259	6,310,790	77,973,080
2022-12-22	11.37	11.456	11.55	11.354	+0.77%	1039	157,100	1,800,435
2022-12-21	11.402	11.368	11.498	11.34	-0.28%	959	123,660	1,412,585
2022-12-20	11.414	11.4	11.5	11.362	-0.44%	994	156,530	1,786,728
2022-12-19	11.54	11.45	11.54	11.41	-0.52%	955	79,730	915,128
2022-12-16	11.43	11.51	11.544	11.352	+0.70%	835	50,340	576,745
2022-12-15	11.522	11.43	11.664	11.404	-1.09%	1242	111,760	1,279,760
2022-12-14	11.63	11.556	11.72	11.55	-0.64%	1414	145,540	1,691,855
2022-12-13	11.642	11.63	11.9	11.58	-0.10%	979	88,760	1,035,564
2022-12-12	11.45	11.642	11.652	11.412	+1.36%	1135	142,870	1,655,039
2022-12-09	11.6	11.486	11.608	11.48	-0.66%	990	79,630	917,664
2022-12-08	11.664	11.562	11.668	11.532	-0.46%	1216	159,530	1,847,436
2022-12-07	11.616	11.616	11.774	11.604	-0.87%	868	122,080	1,428,500
2022-12-06	11.754	11.718	11.82	11.666	-0.63%	1199	131,630	1,542,569
2022-12-05	11.76	11.792	11.832	11.706	+0.46%	1069	114,390	1,347,123
2022-12-02	11.834	11.738	11.918	11.7	-1.03%	1364	273,530	3,221,159
2022-12-01	11.982	11.86	12.038	11.83	-0.97%	1079	187,370	2,227,900
2022-11-30	11.99	11.976	12.02	11.828	+0.20%	1786	481,240	5,753,223
2022-11-29	11.858	11.952	11.976	11.75	+1.17%	1251	424,140	5,052,796
2022-11-28	11.712	11.814	11.842	11.624	-0.10%	1148	158,520	1,867,703
2022-11-25	11.92	11.826	11.96	11.786	-0.30%	958	159,280	1,889,281
2022-11-24	11.804	11.862	11.918	11.804	+0.10%	931	148,570	1,764,107
2022-11-23	11.926	11.85	11.972	11.73	-0.34%	821	195,710	2,323,163
2022-11-22	11.78	11.89	11.93	11.78	+0.12%	754	80,700	959,570
2022-11-21	11.938	11.876	11.994	11.78	-0.82%	1197	249,300	2,960,041
2022-11-18	12.082	11.974	12.082	11.912	-0.22%	879	70,590	843,993
2022-11-17	12.04	12	12.096	11.978	+0.22%	734	73,510	883,734
2022-11-16	12.07	11.974	12.086	11.95	-0.42%	1002	135,040	1,620,165
2022-11-15	12.066	12.024	12.144	11.942	-0.68%	949	103,500	1,244,082
2022-11-14	12.126	12.106	12.15	12.048	+0.22%	829	77,800	942,557
2022-11-11	12.01	12.08	12.132	12.01	-0.05%	913	70,050	845,450
2022-11-10	11.992	12.086	12.124	11.952	+0.47%	970	112,350	1,353,900
2022-11-09	12.206	12.03	12.278	12.03	-1.00%	1081	90,760	1,101,089
2022-11-08	12.188	12.152	12.226	12.116	-0.62%	1087	67,570	822,132
2022-11-07	12.196	12.228	12.458	12.142	+0.38%	1402	176,610	2,161,614
2022-11-03	12.25	12.182	12.3	12.16	-0.54%	668	63,520	775,402
2022-11-02	12.282	12.248	12.364	12.21	-0.28%	862	76,930	944,479
2022-11-01	12.4	12.282	12.4	12.23	-0.07%	1340	143,890	1,770,951
2022-10-31	12.324	12.29	12.398	12.24	-0.36%	1376	116,390	1,430,301
2022-10-28	12.398	12.334	12.4	12.178	+0.85%	1203	134,540	1,651,675
2022-10-27	12.064	12.23	12.796	12.064	+1.38%	3936	1,186,000	14,647,345
2022-10-26	12.308	12.064	12.382	12	-1.13%	2948	1,134,650	13,779,087
2022-10-25	12.296	12.202	12.432	11.96	+0.64%	3066	1,105,220	13,539,445
2022-10-24	12.082	12.124	12.44	11.804	+0.36%	1640	199,980	2,426,608
2022-10-21	11.8	12.08	12.498	11.8	+2.69%	2633	666,800	8,121,658
2022-10-20	11.67	11.764	12.18	11.526	+0.89%	2546	1,021,590	12,143,946
2022-10-19	11.8	11.66	11.966	11.65	-1.88%	1368	162,410	1,908,258
2022-10-18	11.634	11.884	12.498	11.454	+2.15%	6927	1,996,650	23,871,913
2022-10-17	11.414	11.634	12.466	11.38	+1.96%	5161	1,258,010	14,910,234
2022-10-14	11.396	11.41	12.142	11.094	+0.12%	2640	788,430	9,129,706
2022-10-13	11.404	11.396	11.506	11.28	+1.05%	1147	162,010	1,842,764
2022-10-12	11.568	11.278	11.57	11.236	-1.59%	1022	144,400	1,649,888
2022-10-11	11.414	11.46	11.638	11.312	+0.07%	797	85,180	981,291
2022-10-10	11.102	11.452	11.784	10.5	+2.71%	2029	646,370	7,305,342
2022-10-07	11.51	11.15	11.656	11.102	-3.08%	1078	347,040	3,915,226
2022-10-06	11.65	11.504	11.788	11.496	+0.05%	1085	199,860	2,316,859
2022-10-05	11.4	11.498	11.564	11.31	+0.86%	1113	193,130	2,209,934
2022-10-04	11.526	11.4	11.85	11.31	-1.02%	962	357,530	4,095,772
2022-10-03	11.75	11.518	11.75	11.4	0.00%	1438	354,200	4,086,370
2022-09-30	12.194	11.518	12.198	11.374	-1.13%	1188	622,600	7,272,854
2022-09-29	11.796	11.65	12.37	11.574	+0.67%	1709	509,630	6,100,027
2022-09-28	12.198	11.572	12.198	11.522	-2.76%	1032	161,580	1,914,485
2022-09-27	11.696	11.9	12.2	11.12	+2.27%	1054	206,830	2,460,818
2022-09-26	12.636	11.636	12.636	11	-4.07%	1851	378,290	4,296,725
2022-09-23	12.538	12.13	12.6	12.062	-3.30%	1029	222,380	2,734,740
2022-09-22	12.206	12.544	12.66	12.204	+1.32%	1584	156,980	1,965,902
2022-09-21	12.142	12.38	12.546	11	-1.04%	2427	540,050	6,527,236
2022-09-20	13.222	12.51	13.814	12.352	-5.36%	5048	1,952,220	25,331,515
2022-09-19	12.996	13.218	13.22	12.904	+2.45%	3025	547,560	7,178,283
2022-09-16	12.9	12.902	13	12.82	+0.51%	1897	205,800	2,660,760
2022-09-15	12.95	12.836	12.95	12.806	-0.05%	1431	117,140	1,509,836
2022-09-14	12.96	12.842	13.164	12.81	-0.76%	2409	235,300	3,041,363
2022-09-13	12.638	12.94	13.4	12.582	+2.26%	4826	1,287,090	16,676,466
2022-09-12	12.592	12.654	12.882	12.58	+0.49%	2678	372,190	4,737,009
2022-09-09	12.732	12.592	12.898	12.53	-1.10%	2117	221,060	2,794,363
2022-09-08	12.996	12.732	13.314	12.586	-2.00%	5912	1,846,330	23,887,139
2022-09-07	12.388	12.992	14	12.22	+5.27%	12285	5,449,930	71,697,123
2022-09-06	12.272	12.342	12.398	12.23	+0.57%	2277	270,910	3,336,172
2022-09-05	12.28	12.272	12.338	12.25	-0.07%	1589	132,410	1,627,353
2022-09-02	12.316	12.28	12.352	12.22	-0.03%	1533	179,560	2,207,606
2022-09-01	12.266	12.284	12.38	12.218	+0.66%	1323	188,540	2,316,616
2022-08-31	12.266	12.204	12.304	12.2	-0.59%	1239	161,280	1,971,780
2022-08-30	12.3	12.276	12.38	12.25	+0.05%	1213	148,390	1,825,874
2022-08-29	12.23	12.27	12.32	12.224	+0.21%	1051	107,180	1,315,472
2022-08-26	12.266	12.244	12.266	12.208	-0.08%	677	32,620	399,356
2022-08-25	12.23	12.254	12.294	12.18	+0.02%	924	123,480	1,509,848
2022-08-24	12.2	12.252	12.4	12.19	+0.43%	1205	199,010	2,443,616
2022-08-23	12.208	12.2	12.3	12.2	-0.02%	1127	136,720	1,672,779
2022-08-22	12.24	12.202	12.384	12.2	-0.31%	1143	183,020	2,249,202
2022-08-19	12.152	12.24	12.28	12.152	0.00%	568	65,770	804,230
2022-08-18	12.278	12.24	12.286	12.21	-0.13%	660	57,990	710,708
2022-08-17	12.228	12.256	12.286	12.226	+0.03%	882	93,550	1,146,345
2022-08-16	12.2	12.252	12.29	12.186	+0.33%	886	76,810	941,679
2022-08-15	12.178	12.212	12.246	12.14	+0.10%	776	65,920	805,560
2022-08-12	12.19	12.2	12.226	12.122	+0.10%	934	73,870	899,235
2022-08-11	12.248	12.188	12.25	12.18	-0.49%	1073	104,940	1,281,548
2022-08-10	12.25	12.248	12.254	12.192	+0.15%	547	35,370	433,093
2022-08-09	12.276	12.23	12.31	12.182	+0.23%	686	89,750	1,097,039
2022-08-08	12.184	12.202	12.284	12.16	+0.15%	896	71,500	874,745
2022-08-05	12.232	12.184	12.32	12.17	-0.54%	1045	155,330	1,897,295
2022-08-04	12.348	12.25	12.382	12.202	-0.02%	2405	160,730	1,970,232
2022-08-03	12.21	12.252	12.38	12.21	+0.18%	652	48,360	593,071
2022-08-02	12.268	12.23	12.65	12.2	-0.20%	2027	757,070	9,378,842
2022-08-01	12.31	12.254	12.37	12.24	-0.13%	940	153,210	1,884,893
2022-07-29	12.334	12.27	12.356	12.224	+0.18%	982	77,750	954,921
2022-07-28	12.32	12.248	12.358	12.22	-0.28%	895	73,340	900,983
2022-07-27	12.242	12.282	12.378	12.24	+0.24%	938	106,970	1,314,846
2022-07-26	12.17	12.252	12.648	12.17	+0.31%	2164	683,880	8,472,091
2022-07-25	12.224	12.214	12.224	12.166	+0.11%	819	85,200	1,039,820
2022-07-22	12.22	12.2	12.248	12.178	-0.16%	655	78,690	961,340
2022-07-21	12.282	12.22	12.322	12.14	-0.24%	898	200,370	2,446,526
2022-07-20	12.288	12.25	12.36	12.25	-0.26%	869	116,800	1,433,991
2022-07-19	12.326	12.282	12.432	12.282	-0.34%	785	63,880	787,297
2022-07-18	12.304	12.324	12.47	12.3	+0.06%	942	138,280	1,709,540
2022-07-15	12.48	12.316	12.48	12.3	-0.73%	1191	240,170	2,964,196
2022-07-14	12.49	12.406	12.49	12.312	+0.05%	841	100,210	1,242,683
2022-07-13	12.492	12.4	12.578	12.4	-1.15%	794	180,640	2,251,169
2022-07-12	12.442	12.544	12.64	12.44	+0.82%	1394	336,910	4,224,160
2022-07-11	12.456	12.442	12.548	12.436	-0.43%	829	69,590	868,658
2022-07-08	12.578	12.496	12.578	12.442	-0.03%	541	63,610	795,009
2022-07-07	12.502	12.5	13	12.356	-0.02%	2249	1,065,170	13,432,334
2022-07-06	12.42	12.502	12.712	12.3	+0.73%	1021	229,670	2,860,711
2022-07-05	12.31	12.412	13.4	12.25	+0.70%	4360	2,243,800	28,475,796
2022-07-04	12.418	12.326	12.502	12.3	-0.72%	823	101,350	1,254,519
2022-07-01	12.366	12.416	12.45	12.33	+0.40%	735	87,400	1,084,310
2022-06-30	12.57	12.366	12.594	12.36	-1.37%	857	161,600	2,011,552
2022-06-29	12.55	12.538	12.89	12.44	-0.24%	1037	284,780	3,591,497
2022-06-28	12.8	12.568	12.938	12.52	+1.03%	903	194,100	2,455,167
2022-06-27	12.312	12.44	13.1	12.312	+0.11%	3480	1,385,680	17,645,018
2022-06-24	12.6	12.426	12.9	12.3	+0.21%	1286	398,630	4,977,335
2022-06-23	12.308	12.4	13.3	12.244	+1.59%	4256	1,301,050	16,496,980
2022-06-22	12.268	12.206	13.398	12.174	+0.38%	3807	1,476,830	18,655,138
2022-06-21	12.22	12.16	12.304	12.16	-0.30%	1018	91,220	1,113,173
2022-06-20	12.19	12.196	12.276	12.15	0.00%	919	95,400	1,164,678
2022-06-17	12.22	12.196	12.342	12.18	-0.10%	986	169,740	2,076,230
2022-06-16	12.204	12.208	12.288	12.182	-0.08%	779	67,640	826,708
2022-06-15	12.222	12.218	12.402	12.14	+0.08%	960	300,370	3,681,918
2022-06-14	12.178	12.208	12.242	12.122	+0.48%	695	58,160	708,708
2022-06-10	12.178	12.15	12.33	12.13	-0.46%	649	59,900	729,520
2022-06-09	12.302	12.206	12.378	12.16	-0.94%	968	121,580	1,488,251
2022-06-08	12.26	12.322	12.394	12.258	+0.51%	705	104,060	1,283,813
2022-06-07	12.32	12.26	12.98	12.1	+0.49%	6025	1,381,770	17,217,489
2022-06-06	12.34	12.2	12.492	12.2	-0.29%	967	66,750	819,516
2022-06-03	12.448	12.236	12.558	12.132	-1.69%	1105	231,950	2,860,475
2022-06-02	12.502	12.446	12.618	12.42	-0.78%	717	91,490	1,143,539
2022-06-01	12.502	12.544	13	12.5	+0.11%	1633	555,190	7,050,442
2022-05-31	12.4	12.53	12.53	12.398	+0.67%	950	126,820	1,580,360
2022-05-30	12.528	12.446	12.55	12.404	-0.65%	961	103,070	1,287,050
2022-05-27	12.494	12.528	12.592	12.466	-0.03%	939	108,380	1,357,344
2022-05-26	12.702	12.532	12.702	12.434	+0.63%	1508	243,940	3,054,343
2022-05-25	12.436	12.454	13.092	12.382	-0.16%	2374	942,210	11,933,532
2022-05-24	12.578	12.474	12.77	12.39	-0.68%	1835	336,170	4,210,020
2022-05-23	12.4	12.56	13.1	12.122	+1.62%	4255	1,237,080	15,697,694
2022-05-20	12.464	12.36	12.584	12.32	-0.88%	1259	329,550	4,113,738
2022-05-19	12.502	12.47	12.562	12.46	-0.32%	747	104,790	1,308,685
2022-05-18	12.532	12.51	12.636	12.496	-0.86%	1459	322,940	4,053,539
2022-05-17	12.646	12.618	12.69	12.53	+0.14%	1100	124,830	1,573,348
2022-05-16	12.53	12.6	12.698	12.53	+0.56%	962	112,380	1,420,506
2022-05-13	12.702	12.53	12.99	12.414	-0.14%	1959	491,320	6,201,568
2022-05-12	12.602	12.548	12.732	12.49	-0.54%	1588	178,750	2,257,134
2022-05-11	12.75	12.616	12.824	12.382	-1.04%	2055	338,610	4,282,079
2022-05-06	12.8	12.748	13.486	12.72	-0.62%	3309	1,117,930	14,493,652
2022-05-05	12.824	12.828	13.09	12.8	-0.19%	2561	1,013,850	13,101,682
2022-05-04	12.89	12.852	12.99	12.722	-0.31%	2696	856,710	11,035,411
2022-04-29	12.9	12.892	12.95	12.85	+1.19%	1748	413,860	5,327,083
2022-04-28	13.094	12.74	13.094	12.712	-2.12%	2955	744,820	9,595,393
2022-04-27	13.52	13.016	13.548	12.7	+0.20%	5719	1,258,730	16,290,568
2022-04-26	13.2	12.99	13.7	12.502	+1.23%	8222	2,589,530	33,792,480
2022-04-25	13.038	12.832	13.6	12.522	-1.58%	3053	906,710	11,747,427
2022-04-22	12.902	13.038	13.238	12.8	-1.59%	2236	553,130	7,186,053
2022-04-21	13.88	13.248	13.92	12.676	-1.85%	4329	1,481,330	19,617,263
2022-04-20	14.298	13.498	14.3	12.948	+3.85%	9623	4,800,650	64,906,563
2022-04-19	12.288	12.998	13.384	12.01	+5.90%	9715	5,648,040	72,405,392
2022-04-18	13.5	12.274	13.88	12	-7.02%	6961	3,081,560	39,752,983
2022-04-15	13.3	13.2	14.44	13.01	0.00%	15761	6,654,980	91,612,078
2022-04-14	12.586	13.2	13.956	12.3	+6.71%	13656	4,884,990	64,677,212
2022-04-13	12.29	12.37	13.5	11.832	+0.65%	4957	1,726,960	21,976,002
2022-04-12	12.3	12.29	12.8	12.252	-0.03%	3275	528,620	6,521,828
2022-04-11	12.306	12.294	13	11.702	+0.79%	6138	1,538,130	19,053,417
2022-04-08	11.652	12.198	13.5	11.61	+4.36%	7387	2,132,650	26,296,993
2022-04-07	11.4	11.688	11.836	11.372	-0.95%	1655	168,630	1,969,107
2022-04-06	11.95	11.8	12.002	11.782	-1.26%	2155	237,090	2,814,179
2022-04-05	12.28	11.95	12.28	11.8	-1.89%	2532	412,020	4,966,088
2022-04-04	12.254	12.18	12.318	11.8	+0.13%	4138	349,610	4,242,431
2022-04-01	12.332	12.164	12.4	12.1	-0.13%	3989	479,010	5,859,171
2022-03-31	12.4	12.18	12.4	12	+0.08%	5301	830,360	10,128,170
2022-03-30	11.97	12.17	12.498	11.702	+1.67%	3326	275,150	3,364,851
2022-03-29	12.01	11.97	12.496	11.532	+1.87%	3020	262,340	3,138,807
2022-03-28	11.934	11.75	12.7	10.7	-1.54%	3543	858,700	10,265,901
2022-02-25	9.81	11.934	12.998	9.702	+23.03%	4326	1,158,040	13,874,569
2022-02-24	12.622	9.7	13	8.394	-25.08%	3599	1,075,950	10,859,051
2022-02-22	11.606	12.948	13.36	11.022	+1.33%	2975	653,390	8,226,550
2022-02-21	13.624	12.778	13.862	12.07	-6.14%	6063	2,021,420	26,564,038
2022-02-18	13.86	13.614	14.006	13.406	-1.70%	2534	335,170	4,574,442
2022-02-17	13.7	13.85	14.3	13.572	+1.01%	7762	1,501,080	20,941,043
2022-02-16	13.788	13.712	14.45	13.624	-0.41%	5108	1,141,140	15,891,838
2022-02-15	13.554	13.768	13.868	13.53	+1.58%	4634	346,220	4,756,271
2022-02-14	13.852	13.554	14.15	13.472	-0.86%	8196	1,337,460	18,318,973
2022-02-11	13.85	13.672	14.19	13.672	-1.14%	4478	1,053,250	14,648,684
2022-02-10	14	13.83	14.15	13.702	-1.14%	3046	924,290	12,826,067
2022-02-09	14.11	13.99	14.28	13.86	-0.85%	4226	909,120	12,758,147
2022-02-08	14.55	14.11	15.3	13.86	-1.45%	9412	2,890,940	41,231,414
2022-02-07	13.764	14.318	14.5	13.704	+4.04%	10822	2,622,190	37,387,915
2022-02-04	14.186	13.762	14.35	13.748	-1.74%	2492	393,940	5,525,061
2022-02-03	13.772	14.006	14.5	13.712	+0.91%	7589	2,652,450	37,699,670
2022-02-02	13.892	13.88	14.45	13.676	+1.06%	7770	2,667,150	37,702,645
2022-02-01	13.388	13.734	14.5	13.264	+2.81%	10749	4,269,160	59,831,599
2022-01-31	13.362	13.358	13.506	13.338	0.00%	1140	108,130	1,449,882
2022-01-28	13.422	13.358	13.516	13.306	-0.28%	1043	65,410	875,234
2022-01-27	13.444	13.396	13.596	13.236	-0.36%	1618	480,460	6,430,411
2022-01-26	13.21	13.444	13.672	13.104	+1.80%	1508	563,870	7,528,045
2022-01-25	13.124	13.206	13.358	13.012	+0.62%	1110	261,690	3,449,499
2022-01-24	13.386	13.124	13.49	13.04	-1.74%	1995	405,820	5,345,820
2022-01-21	13.448	13.356	13.492	13.354	-0.57%	826	77,990	1,046,176
2022-01-20	13.422	13.432	13.55	13.4	+0.22%	861	52,320	704,107
2022-01-19	13.264	13.402	13.55	13.172	+0.80%	1074	85,950	1,152,029
2022-01-18	13.374	13.296	13.422	13.236	-0.81%	885	162,470	2,160,781
2022-01-17	13.482	13.404	13.596	13.33	-0.58%	989	130,470	1,751,767
2022-01-14	13.53	13.482	13.53	13.3	-0.10%	1268	256,910	3,443,358
2022-01-13	13.648	13.496	13.668	13.374	-0.76%	1323	215,930	2,901,005
2022-01-12	13.756	13.6	13.756	13.52	-0.35%	1142	80,680	1,094,133
2022-01-11	13.676	13.648	13.786	13.56	-0.47%	1050	93,950	1,280,732
2022-01-10	13.716	13.712	13.9	13.71	-1.08%	1709	85,000	1,174,039
2022-01-06	13.742	13.862	13.876	13.742	+0.16%	639	121,010	1,669,830
2022-01-05	13.802	13.84	13.918	13.726	+0.29%	961	108,220	1,494,152
2022-01-04	13.918	13.8	13.918	13.68	-0.85%	949	87,880	1,212,481
2022-01-03	13.954	13.918	13.98	13.666	0.00%	1469	278,580	3,874,642

Архив котировок акции APTK по годам

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