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. 2023

История котировок APTK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-2913.314.2214.52813.07+7.26%1699913,326,190186,693,634
2023-12-2813.71413.25813.81613.12-3.23%62862,615,38035,032,777
2023-12-2713.81813.713.9413.61-1.04%55052,169,99029,783,436
2023-12-2613.90813.84414.09613.66-0.46%74032,434,52033,754,761
2023-12-2513.8613.90813.98413.582+1.64%57312,166,66029,986,471
2023-12-2213.8213.68413.9613.5-0.68%46862,079,37028,679,199
2023-12-2113.99213.77814.07813.61-1.53%55682,444,71033,752,764
2023-12-2013.77213.99214.27213.772+1.45%100273,802,44053,473,141
2023-12-1913.7613.79214.0913.276+1.11%92054,394,46060,743,286
2023-12-1812.99213.6413.77612.722+5.62%112405,630,28075,405,017
2023-12-1512.612.91413.27212.592+1.65%61984,075,41052,757,040
2023-12-1412.3712.70413.0712.37+2.87%91944,808,27061,394,374
2023-12-1312.39812.3512.58612.25+0.80%66142,464,33030,629,921
2023-12-1212.30612.25212.46812.012-0.44%50462,481,72030,559,041
2023-12-1112.712.30612.79212.21-1.55%60312,366,37029,432,934
2023-12-0812.512.512.8312.342+0.37%60773,423,66043,190,863
2023-12-0712.85612.45413.11612.2-3.13%84875,630,06070,332,997
2023-12-0612.8512.85614.0612.85+0.36%141398,278,510111,257,889
2023-12-0512.812.8113.1212-0.71%80875,644,30071,056,041
2023-12-0413.16612.90213.29812.66-2.99%62853,296,10042,709,461
2023-12-0113.6613.313.6613.2-2.16%50872,431,55032,507,568
2023-11-3013.9213.59413.92413.45-2.34%41771,833,18024,977,540
2023-11-2913.9813.9214.1313.702+0.26%40362,355,23032,794,965
2023-11-2813.7513.88413.89813.352+0.97%66084,011,09054,447,410
2023-11-2714.44813.7514.46813.69-4.31%79654,306,62060,244,188
2023-11-2414.5114.3714.614.3-0.96%38431,529,43022,024,659
2023-11-2314.81214.5114.81214.468-1.80%46311,974,41028,779,590
2023-11-2214.9814.77615.16814.6-1.36%67943,824,82056,855,188
2023-11-2115.09614.9815.11614.782-0.58%46341,510,51022,554,711
2023-11-2015.06815.06815.23215+0.12%46762,116,99032,038,923
2023-11-1715.23215.0515.3914.864-0.21%41492,131,83032,203,198
2023-11-1614.8515.08215.39814.83+0.78%65604,019,77060,835,892
2023-11-1514.5614.96615.02814.112+2.37%74413,377,59049,732,405
2023-11-1415.24414.6215.3214.23-3.89%113415,941,13086,923,227
2023-11-1315.5515.21215.85815.14-2.34%75353,351,32051,920,747
2023-11-1016.06215.57616.11215.53-2.83%67832,711,93042,759,407
2023-11-0916.18416.0316.3215.954-0.93%107772,851,19045,903,637
2023-11-0816.216.1816.515.906+0.19%236188,053,590130,826,284
2023-11-0715.3516.1516.3215.256+5.60%1912310,951,790174,535,549
2023-11-0615.40415.29415.40415.196+0.80%2903789,21012,047,910
2023-11-0315.47815.17215.48615.004-1.72%64232,157,70032,912,637
2023-11-0215.50215.43815.6715.33-0.41%61171,616,37025,156,192
2023-11-0115.27815.50215.56815.278+0.60%44181,387,87021,492,111
2023-10-3115.7315.4115.83615.26-2.47%71053,386,81052,428,618
2023-10-3015.715.815.90215.59+0.45%46111,465,95023,162,232
2023-10-2715.98815.7316.04415.55-0.35%81644,565,32072,013,089
2023-10-2616.15415.78616.18815.71-2.25%73043,166,04050,586,392
2023-10-2516.37816.1516.37815.85-0.14%98115,773,66092,970,957
2023-10-2416.2316.17216.3816.072-0.05%63654,295,84069,731,945
2023-10-2316.2616.1816.2616.002+0.60%65723,217,09051,899,895
2023-10-2016.30616.08416.41416-1.33%70763,708,71059,824,774
2023-10-1916.516.316.56816.27-0.55%120532,494,44040,802,381
2023-10-1816.3916.3916.9616.342+0.59%158467,431,210123,455,052
2023-10-1716.42216.29416.4416.206-0.48%67912,153,42035,164,844
2023-10-1616.68816.37216.68816.262+0.10%69162,475,69040,478,692
2023-10-1316.00216.35616.716.002+2.23%120177,036,500115,710,896
2023-10-1216.21616.35815.55-2.19%119915,654,28090,950,068
2023-10-1116.48816.35816.49816.326+0.04%54001,748,88028,646,201
2023-10-1016.50816.35216.61616.288-0.82%93794,070,14066,870,311
2023-10-0916.50816.48816.83816.488-0.11%80433,754,62062,402,508
2023-10-0617.116.50617.1316.21-2.62%128057,945,730132,194,721
2023-10-0517.13216.9517.13616.9-0.88%74193,261,90055,485,558
2023-10-0417.1717.117.3117.05-0.08%171874,541,73077,934,052
2023-10-0317.23417.11417.27816.88-0.70%115865,717,14097,563,407
2023-10-0217.3217.23417.5117.05+1.08%252967,751,570134,024,467
2023-09-2917.00217.0517.79816.97+0.47%4719120,337,630352,987,776
2023-09-2817.01416.9717.216.9-0.76%111025,750,55097,858,043
2023-09-2717.00417.117.416.96+0.56%2068512,814,760219,816,436
2023-09-2617.1517.00417.516.8-0.64%146298,495,370144,374,602
2023-09-2517.3417.11417.85816.58+0.08%2636817,950,040312,193,340
2023-09-2217.117.117.3916.36+1.06%1680711,644,980199,017,335
2023-09-2117.0516.9217.89816.138-0.76%3602128,907,790497,815,994
2023-09-2018.2217.051916.24-5.23%6628064,397,9401,128,822,101
2023-09-1916.7417.9917.9915.858+8.24%3728534,869,800598,591,283
2023-09-1816.64816.621716.1+0.74%112707,280,850120,822,958
2023-09-151616.49816.89815.21+3.20%110407,451,170121,201,439
2023-09-1417.0515.98617.36814.4-5.63%2130917,437,910278,559,087
2023-09-1316.5516.9417.516.502+2.36%2659218,529,440317,521,146
2023-09-1216.31816.5516.89816.202+1.42%113037,086,100116,856,283
2023-09-1116.8516.31816.94615.9-1.41%114776,864,520112,985,208
2023-09-0816.416.55216.815.52+1.86%144379,522,100154,146,731
2023-09-0717.316.2517.715.702-5.80%3292927,436,760467,877,675
2023-09-0617.59817.2517.59817.07-1.65%122896,907,950119,101,158
2023-09-0517.69817.5417.71417.1-0.34%1915514,057,290244,872,999
2023-09-0417.817.618.117.556-0.62%2907126,243,260468,171,209
2023-09-0117.417.7118.117.088+3.11%2647421,233,880374,337,018
2023-08-3117.30817.17617.54416.9-0.31%111045,741,47099,143,748
2023-08-3017.3617.2317.616.81-0.49%1800514,567,410252,135,047
2023-08-2917.317.31418.54217.102+1.48%3674437,057,850655,302,982
2023-08-2816.7517.06217.1716.25+1.94%84744,029,86068,204,265
2023-08-2516.87816.73816.916.706-0.46%34651,114,34018,699,978
2023-08-2416.8916.81616.9516.52-0.77%54712,673,77044,859,686
2023-08-2317.2516.94617.2516.75-0.55%69293,168,92053,809,062
2023-08-2217.0617.0417.3417-0.07%83903,681,08063,038,885
2023-08-2117.317.05217.45216.824-0.34%97993,833,00065,668,146
2023-08-1817.617.1117.6316.7-0.87%150629,087,790155,558,925
2023-08-1715.63217.2617.31615.626+10.95%3089622,473,720379,364,044
2023-08-1616.0515.55616.34415.414-3.03%92763,579,84056,644,928
2023-08-1516.216.04216.7515-1.23%94674,653,47075,119,164
2023-08-1416.93416.24217.24816.11-3.70%127887,720,050130,550,570
2023-08-1117.10216.86617.2116.72-1.38%81393,348,62056,723,118
2023-08-1016.9217.10217.2916.5+1.69%122466,053,430103,126,016
2023-08-091616.81817.115.762+5.84%130249,233,690153,668,904
2023-08-0816.1815.8916.47215.7-2.02%99816,392,550102,299,691
2023-08-0716.3816.21816.69816.05+0.73%111165,540,97090,171,359
2023-08-0417.3516.117.46216.1-6.90%129597,110,460120,189,635
2023-08-031717.29417.3716.802+2.21%157018,788,620151,028,183
2023-08-0216.97616.9217.1516.51-0.33%103054,142,04069,667,349
2023-08-0117.3216.97617.3516.904-1.87%90453,649,64062,332,024
2023-07-3117.4617.317.816.804-0.45%159258,135,160140,054,669
2023-07-2818.00217.37818.39417.13-3.46%155938,577,060149,602,248
2023-07-2717.9621818.9817.076+2.56%3297625,426,450456,793,507
2023-07-2615.02817.5517.9514.922+17.96%5072640,763,280682,812,487
2023-07-2514.91414.87815.46414.612+0.27%125805,898,26089,189,173
2023-07-2414.23614.83814.9814.202+4.23%75823,931,91057,484,419
2023-07-2114.25814.23614.28613.9-0.18%47001,853,11026,209,591
2023-07-2014.46414.26214.9414.1-0.96%78054,227,41060,587,500
2023-07-1914.86214.414.9914.2-1.37%108495,796,63084,061,756
2023-07-1814.0514.615.76813.886+4.51%2771921,519,300318,485,279
2023-07-1713.79213.9714.0913.74+1.13%66913,607,18050,374,654
2023-07-1413.80413.81414.0513.66+0.57%46261,532,45021,206,282
2023-07-1313.8613.73613.8613.568+0.25%2780878,18012,005,056
2023-07-1213.6313.7021413.59+0.76%79594,669,42064,296,129
2023-07-1113.4313.59813.613.356+1.33%3257926,27012,517,122
2023-07-1013.39213.4213.76613.3+0.48%3401930,29012,536,613
2023-07-0713.43613.35613.4713.34-0.34%1903344,3304,612,206
2023-07-0613.37413.40213.4913.274+0.62%3466576,0007,729,158
2023-07-0513.26613.3213.5213.216+0.50%2855557,2207,453,646
2023-07-0413.3913.25413.3913.098-1.02%2746881,27011,670,383
2023-07-0313.4613.3913.59413.34-0.81%2629555,7007,463,872
2023-06-3013.4813.513.59813.4-0.59%2309409,8005,532,015
2023-06-2913.513.5813.89213.5+1.06%47101,767,28024,220,291
2023-06-2813.8513.43813.8513.26+1.21%44332,095,18028,380,366
2023-06-2713.00413.27813.29813+1.67%2160672,5408,856,369
2023-06-2613.413.0613.412.89-2.54%51052,322,64030,363,283
2023-06-2313.6413.413.66413.36-2.03%3147951,60012,822,913
2023-06-2213.58813.67814.0513.522+0.41%64623,583,89049,225,993
2023-06-2113.62213.62213.7713.344+0.15%34711,331,36018,135,246
2023-06-2013.57813.60213.7813.502-0.23%32921,078,79014,727,121
2023-06-1913.6313.63414.02813.5+0.32%45741,739,28023,836,472
2023-06-1613.7813.5913.80613.492-1.38%44601,283,46017,471,191
2023-06-1513.713.7813.97813.6+0.67%45981,768,57024,262,003
2023-06-1413.72613.68814.0913.616+0.53%122396,839,14094,731,621
2023-06-1313.23413.61613.6813.05+3.12%67902,422,73032,578,984
2023-06-0913.15813.20413.6913.148+0.72%54781,809,78024,213,109
2023-06-0812.84413.1113.5512.782+1.75%96044,694,26062,339,981
2023-06-0712.73612.88413.2412.714+1.29%38301,677,92021,762,680
2023-06-0612.86612.7212.89812.42-1.75%40121,959,92024,901,319
2023-06-0512.49212.94613.812.452+4.37%1884111,441,470150,795,441
2023-06-0212.41412.40412.5612.35+0.18%2581804,60010,010,209
2023-06-0112.58612.38212.68412.302-1.98%2154493,8206,172,672
2023-05-3112.52212.63212.7412.494+1.06%1917484,7706,115,248
2023-05-3012.612.512.65412.498-0.83%1419313,4103,931,593
2023-05-2912.40212.60412.92812.402+0.99%2303590,0007,449,375
2023-05-2612.612.4812.72212.44-0.45%2231842,50010,603,167
2023-05-2512.75212.53612.75212.52-0.27%1979442,2605,567,636
2023-05-2412.61612.5712.66612.504-0.05%1605481,7306,068,024
2023-05-2312.69812.57612.69812.53-0.47%2378224,2802,825,306
2023-05-2212.71412.63612.7812.616-0.25%1852236,4303,005,611
2023-05-1912.6412.66812.93812.47-0.17%2406731,7409,254,331
2023-05-1812.712.6912.79612.56+0.70%2577691,2008,764,389
2023-05-1712.4812.60212.73212.384+1.06%26171,043,56013,079,870
2023-05-1612.37412.4712.4912.374-0.06%2000496,2906,172,850
2023-05-1512.48812.47812.58212.44+0.22%1822254,2703,179,156
2023-05-1212.58412.4512.6112.4-1.06%1408230,6502,878,948
2023-05-1112.5312.58412.72212.502+0.46%2097331,1704,175,151
2023-05-1012.6512.52612.6512.3+1.10%1962421,6805,261,563
2023-05-0812.4412.3912.45612.31-0.40%932113,8001,409,655
2023-05-0512.50212.4412.65412.4-0.50%1495265,8103,320,154
2023-05-0412.80612.50212.80612.4-0.43%1652524,7206,590,694
2023-05-0312.61812.55612.73812.492+0.43%2101558,7307,042,318
2023-05-0212.8612.50212.9412.272-3.03%29541,016,35012,935,842
2023-04-2812.9712.89213.0412.782-0.22%2389419,7505,405,883
2023-04-2712.99812.9213.04412.862-0.49%2723513,9906,649,936
2023-04-2612.85212.9841312.816+1.04%2075567,7607,343,860
2023-04-2512.91212.8512.97412.85-0.48%2070378,1104,871,943
2023-04-2412.88812.91212.99812.86+0.19%2164391,3005,060,366
2023-04-2112.94412.88813.00812.858-0.43%2272354,5004,579,785
2023-04-2012.96212.94413.05612.782-0.45%2998889,69011,480,912
2023-04-1913.05213.00213.15212.9-0.38%2681915,53011,933,138
2023-04-1813.0713.05213.16812.99-0.14%2332771,86010,090,204
2023-04-1712.98413.0713.13812.96+0.86%3260633,3008,281,852
2023-04-1413.05212.95813.08412.924-0.48%2141311,2804,042,352
2023-04-1313.0613.0213.112.952-0.25%2543419,4305,456,365
2023-04-1213.04613.05213.20212.98+0.05%2616903,05011,825,459
2023-04-1113.213.04613.25812.95+0.31%56642,639,77034,681,831
2023-04-1013.20213.00613.23812.942+0.05%42131,383,69018,083,553
2023-04-0712.931313.06812.914+0.39%1918333,3704,331,280
2023-04-0613.1712.9513.24412.94-1.37%2913918,79012,035,467
2023-04-0513.0413.1313.412.602+0.55%45922,007,85026,085,158
2023-04-0413.213.05813.45613.018-0.96%36371,431,19018,850,777
2023-04-0313.12613.18413.34813.01+1.35%41381,049,10013,787,515
2023-03-3113.0813.00813.512.934-0.08%87093,777,45049,907,061
2023-03-3012.9513.01813.1812.782+0.98%49212,570,22033,465,757
2023-03-2912.83412.89212.9812.7+0.70%2382894,72011,526,964
2023-03-2812.98212.80213.0412.7-0.67%2592738,8609,485,332
2023-03-2712.712.88813.0412.626+1.69%62772,669,73034,409,424
2023-03-2412.7112.67412.7512.6480.00%1690393,4405,001,490
2023-03-2312.83612.67412.83612.612+0.21%2156404,6105,131,487
2023-03-2212.7212.64812.78812.602-0.27%1947543,7406,900,240
2023-03-2112.7512.68212.83612.644-0.78%4014510,5506,489,014
2023-03-2012.67612.78212.9512.51+0.85%39721,071,41013,654,819
2023-03-1712.6112.67412.74612.518+0.32%2292432,1805,475,288
2023-03-1612.7512.63412.7912.57-1.16%2231462,4005,857,891
2023-03-1512.90412.78212.95212.68-0.93%2362575,4207,356,382
2023-03-1412.95412.90212.9612.856+0.05%2016245,2503,163,437
2023-03-1312.8412.89612.9912.752+0.44%4073790,30010,185,326
2023-03-1012.9912.8413.0412.8-1.00%3247891,89011,519,722
2023-03-0912.91212.9713.1212.826+0.14%62422,065,48026,813,082
2023-03-0712.90612.95213.0612.83+0.75%54032,437,43031,621,244
2023-03-0612.8912.8561312.78+0.11%3720756,6009,737,939
2023-03-0312.77812.84212.9112.656+0.96%3173938,12012,019,075
2023-03-0213.00212.7213.09612.6-2.15%58842,533,81032,469,588
2023-03-01131313.02812.9180.00%44661,346,63017,454,403
2023-02-2813.071313.14612.85+0.25%60752,721,49035,274,705
2023-02-2713.22412.96814.29212.882+0.71%3495720,449,650272,891,607
2023-02-2412.89412.87613.112.706-0.03%58563,988,47052,056,684
2023-02-2212.7112.8813.112.71+1.18%62522,334,89030,079,007
2023-02-2112.96612.7312.96612.6-0.25%35451,072,64013,664,439
2023-02-2012.75212.76213.912.604+0.09%147799,023,350118,348,131
2023-02-1712.40812.7513.112.352+2.61%106784,634,53059,107,915
2023-02-1612.612.42612.8512.272-1.68%2739562,4007,067,813
2023-02-1512.89812.63813.32212.2-2.06%66962,518,04032,188,162
2023-02-1412.98612.90413.112.616+0.81%65862,187,10028,221,884
2023-02-1312.5512.813.1512.55+1.78%88223,761,59048,678,395
2023-02-1012.64412.57612.70612.55-0.54%1821250,5203,162,973
2023-02-0912.6812.64412.83412.55-0.41%2876711,9409,028,546
2023-02-0812.85812.69612.87412.56-0.95%2971765,5609,723,203
2023-02-0712.9512.81813.15412.708-0.34%34951,012,96013,083,486
2023-02-0612.712.86212.9812.574+1.15%35231,053,28013,525,010
2023-02-0312.75612.71612.7612.684+0.27%2316399,9605,088,349
2023-02-0212.58412.68212.84812.482+1.46%36891,211,06015,356,282
2023-02-0112.4612.513.112.356+0.81%63273,070,33039,059,572
2023-01-3112.3212.412.56412.32+0.52%2285659,9608,212,722
2023-01-3012.2312.33612.49812.198+0.69%2362601,1307,429,560
2023-01-2712.0912.25213.112.052+1.07%102064,803,32060,621,922
2023-01-2612.11212.12212.2712.1+0.08%1379274,0403,333,120
2023-01-2512.0212.11212.1812.012+0.43%1759435,4505,273,652
2023-01-2412.20412.0612.20412-0.38%1662320,3903,866,165
2023-01-2312.2812.10612.34412.004-0.13%1427345,3404,201,156
2023-01-2012.0612.12212.36411.932+1.35%34571,443,32017,531,254
2023-01-1912.08211.9612.12811.89-1.12%1405232,5002,787,351
2023-01-1812.1112.09612.14612-0.28%1091199,3902,408,000
2023-01-1712.34412.1312.37212.098-0.75%2052327,8103,991,898
2023-01-1612.3712.22212.3712.2-0.39%2164374,0504,591,624
2023-01-1312.09612.2712.4812.076+1.07%2977961,47011,805,757
2023-01-1212.2312.1412.2812.06-0.65%2037412,7505,001,285
2023-01-1112.58412.2212.712.102-0.08%37621,346,38016,652,078
2023-01-1012.09812.2312.9911.938+3.03%163256,779,35085,126,351
2023-01-0911.7511.8712.211.7+0.53%35751,458,64017,377,067
2023-01-0611.65611.80812.5611.636+1.36%64472,640,52031,857,934
2023-01-0511.5911.6511.82811.59+0.45%1189246,4002,883,770
2023-01-0411.60211.59812.16411.588-0.19%2275593,8906,991,223
2023-01-0311.64811.6211.64811.5360.00%900122,5201,422,199

Архив котировок акции APTK по годам

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