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)
2024-12-30	10.65	11.5	11.5	10.65	+7.98%	9302	9,779,840	109,099,902
2024-12-28	10.672	10.65	10.76	10.65	-0.22%	1168	941,250	10,074,987
2024-12-27	10.73	10.674	10.794	10.648	-0.63%	1278	762,930	8,169,755
2024-12-26	10.82	10.742	10.87	10.652	-0.59%	1880	1,609,160	17,347,561
2024-12-25	10.872	10.806	10.872	10.3	-1.32%	4316	2,358,010	25,170,658
2024-12-24	10.986	10.95	11.174	10.796	-0.40%	2727	1,892,670	20,739,980
2024-12-23	10.602	10.994	11.04	10.6	+3.70%	3358	2,837,690	30,674,679
2024-12-20	10.06	10.602	10.758	9.954	+5.39%	5124	4,797,680	50,279,626
2024-12-19	10.05	10.06	10.266	10.02	+0.10%	2761	1,813,360	18,345,869
2024-12-18	9.38	10.05	10.124	9.38	+7.23%	3119	3,010,700	29,393,309
2024-12-17	9.598	9.372	9.676	9.268	-2.52%	2200	1,378,750	13,085,819
2024-12-16	9.67	9.614	9.748	9.49	-1.39%	2439	1,536,650	14,709,118
2024-12-13	9.936	9.75	9.992	9.73	-2.03%	1762	1,338,650	13,156,724
2024-12-12	9.98	9.952	10.03	9.924	-0.08%	1270	607,760	6,060,297
2024-12-11	9.988	9.96	10.01	9.95	-0.48%	1011	470,750	4,697,748
2024-12-10	10.14	10.008	10.15	9.956	-1.01%	1762	1,024,600	10,268,921
2024-12-09	10.078	10.11	10.162	10.04	+0.60%	2249	1,183,990	11,965,031
2024-12-06	10.1	10.05	10.2	9.98	+0.06%	2328	1,580,300	15,918,959
2024-12-05	9.9	10.044	10.098	9.89	+0.24%	1492	1,009,250	10,105,907
2024-12-04	10.054	10.02	10.12	9.95	-0.32%	1735	1,466,150	14,737,652
2024-12-03	10.202	10.052	10.292	10.008	-1.47%	1630	968,330	9,813,350
2024-12-02	10.42	10.202	10.576	10.18	-1.90%	2410	2,028,760	21,061,792
2024-11-29	10.19	10.4	10.5	10.032	+2.46%	2667	2,615,560	26,873,703
2024-11-28	10.07	10.15	10.332	10.02	+1.00%	2241	1,751,460	17,765,013
2024-11-27	9.746	10.05	10.488	8.508	+3.12%	19003	15,576,350	146,782,997
2024-11-26	10.054	9.746	10.2	9.554	-3.06%	3983	3,609,990	35,897,303
2024-11-25	10.09	10.054	10.13	9.982	-1.22%	2234	1,235,350	12,413,188
2024-11-22	10.2	10.178	10.35	10.084	+1.07%	2421	2,300,570	23,546,172
2024-11-21	10.15	10.07	10.22	10.038	-1.02%	1823	1,049,110	10,591,598
2024-11-20	10.18	10.174	10.298	10.092	+0.04%	2114	774,150	7,907,023
2024-11-19	10.392	10.17	10.43	10.05	-2.00%	3087	2,287,930	23,374,672
2024-11-18	10.486	10.378	10.492	10.252	-1.31%	2690	1,403,570	14,556,634
2024-11-15	10.504	10.516	10.664	10.428	+0.34%	2177	1,034,500	10,872,399
2024-11-14	10.802	10.48	10.84	10.45	-2.96%	2535	1,136,050	12,104,954
2024-11-13	10.786	10.8	10.9	10.7	+0.13%	1653	809,570	8,754,874
2024-11-12	10.814	10.786	10.876	10.7	-0.61%	2390	1,128,480	12,163,468
2024-11-11	10.95	10.852	11.194	10.84	+0.48%	4497	2,682,330	29,484,506
2024-11-08	10.804	10.8	10.922	10.754	+0.58%	3447	1,673,180	18,141,483
2024-11-07	10.64	10.738	10.9	10.6	+0.90%	4591	3,343,970	35,991,476
2024-11-06	10.6	10.642	10.75	10.556	+1.57%	2682	2,022,440	21,553,615
2024-11-05	10.6	10.478	10.65	10.4	+0.69%	2577	1,864,530	19,631,228
2024-11-02	10.54	10.406	10.78	10.306	+1.15%	3771	2,664,980	28,020,138
2024-11-01	10.178	10.288	10.586	10.132	+1.14%	7284	5,401,060	56,064,828
2024-10-31	10.418	10.172	10.422	10.138	-2.38%	2750	1,772,810	18,213,020
2024-10-30	10.56	10.42	10.57	10.35	-0.25%	3415	2,017,430	21,131,964
2024-10-29	10.23	10.446	10.7	10.208	+2.41%	8006	7,321,530	76,776,586
2024-10-28	10.42	10.2	10.554	10.01	-4.03%	4299	3,578,450	36,870,812
2024-10-25	11.17	10.628	11.224	10.52	-4.25%	6822	4,772,160	51,893,924
2024-10-24	11.138	11.1	11.224	11.028	-1.07%	2636	1,645,950	18,267,948
2024-10-23	11.416	11.22	11.422	11.106	-1.72%	3145	1,807,880	20,284,607
2024-10-22	11.576	11.416	11.624	11.3	-1.38%	5588	4,392,550	50,298,529
2024-10-21	11.672	11.576	11.932	11.522	-0.26%	7029	5,253,320	61,656,942
2024-10-18	11.8	11.606	11.8	11.514	-0.65%	4414	2,578,180	30,036,704
2024-10-17	11.69	11.682	12.05	11.66	-0.14%	12772	8,953,450	106,236,210
2024-10-16	11.94	11.698	12.048	11.6	-1.93%	8078	6,212,430	73,775,714
2024-10-15	11.69	11.928	12.15	11.69	+2.30%	26564	24,209,120	289,728,458
2024-10-14	11.574	11.66	11.868	11.33	+1.57%	17864	14,913,150	173,180,712
2024-10-11	11.788	11.48	11.836	11.46	-2.30%	5266	4,754,140	55,081,375
2024-10-10	11.66	11.75	11.92	11.548	+2.58%	17417	17,489,140	205,814,214
2024-10-09	11.5	11.454	12	11.35	+0.54%	19364	17,152,080	200,749,048
2024-10-08	11.57	11.392	11.646	11.24	-1.30%	6854	5,170,780	59,393,367
2024-10-07	11.58	11.542	11.84	11.45	-0.28%	8034	6,562,780	76,245,819
2024-10-04	11.27	11.574	12.55	11.25	+3.14%	69268	77,962,990	935,299,294
2024-10-03	11.272	11.222	11.49	11.11	-0.60%	5512	4,130,280	46,494,523
2024-10-02	11.064	11.29	11.86	11.04	+0.32%	11141	7,725,600	88,712,478
2024-10-01	11.6	11.254	11.77	11.1	-4.40%	11291	7,212,570	82,162,304
2024-09-30	11.21	11.772	11.996	11.164	+5.69%	29427	24,985,950	294,216,459
2024-09-27	11.31	11.138	11.342	11.1	-0.62%	4331	1,847,760	20,741,016
2024-09-26	11.35	11.208	11.6	10.92	-2.86%	8688	6,640,970	75,045,507
2024-09-25	12	11.538	12.09	11.404	-3.85%	13449	11,862,500	139,453,095
2024-09-24	12.4	12	12.96	11.55	-1.62%	47185	48,606,980	585,536,795
2024-09-23	10.77	12.198	12.65	10.674	+14.64%	33065	39,974,270	477,345,662
2024-09-20	10.5	10.64	11	10.496	+1.37%	9305	6,894,840	74,400,935
2024-09-19	10.506	10.496	10.59	10.41	-0.10%	2302	911,070	9,560,526
2024-09-18	10.6	10.506	10.6	10.4	-0.04%	3100	1,252,900	13,169,404
2024-09-17	10.37	10.51	10.6	10.356	+1.60%	3963	1,628,030	17,082,635
2024-09-16	10.084	10.344	10.444	10.084	+2.93%	5332	2,177,520	22,493,884
2024-09-13	10	10.05	10.134	9.934	+0.46%	3452	1,658,810	16,633,821
2024-09-12	10.24	10.004	10.246	9.974	-3.34%	3801	2,061,220	20,721,038
2024-09-11	10.07	10.35	10.9	10.07	+2.78%	12179	7,834,950	82,475,150
2024-09-10	10.266	10.07	10.346	10.046	-1.47%	2896	1,116,790	11,416,290
2024-09-09	10.172	10.22	10.4	10.168	+0.55%	3161	1,269,390	13,074,519
2024-09-06	10.138	10.164	10.3	10.014	+0.28%	2577	954,730	9,710,149
2024-09-05	10.002	10.136	10.244	10	+2.05%	4330	2,887,440	29,275,278
2024-09-04	9.696	9.932	10.064	9.696	+2.43%	3880	1,543,730	15,329,542
2024-09-03	9.69	9.696	10	9.4	+1.51%	8306	4,345,150	42,201,000
2024-09-02	10.406	9.552	10.406	9.446	-8.15%	6036	4,448,290	44,203,004
2024-08-30	10.468	10.4	10.628	10.3	-0.59%	2591	1,644,210	17,089,018
2024-08-29	10.49	10.462	10.6	10.326	-0.80%	2790	2,242,740	23,437,775
2024-08-28	10.744	10.546	10.9	10.26	-1.84%	4675	3,442,370	36,109,452
2024-08-27	10.634	10.744	11.4	10.55	+1.84%	13531	12,530,040	138,119,437
2024-08-26	10.69	10.55	11.14	10.386	+1.48%	6985	6,095,300	65,619,126
2024-08-23	10.95	10.396	10.998	10.222	-5.06%	6257	5,583,480	58,821,346
2024-08-22	11.242	10.95	11.33	10.76	-2.58%	4958	3,538,690	38,922,725
2024-08-21	11.594	11.24	11.612	11	-3.10%	5466	5,181,930	58,155,110
2024-08-20	11.61	11.6	11.718	11.244	-0.39%	4675	2,837,820	32,793,171
2024-08-19	11.66	11.646	12.3	11.3	-0.12%	18880	17,692,500	209,451,144
2024-08-16	10.95	11.66	12.6	10.95	+6.56%	52063	42,407,090	505,526,199
2024-08-15	10.922	10.942	11.062	10.84	+0.20%	2090	1,059,350	11,643,437
2024-08-14	11.094	10.92	11.146	10.92	-0.98%	2199	974,490	10,729,496
2024-08-13	10.854	11.028	11.094	10.82	+1.64%	3237	1,581,140	17,393,521
2024-08-12	10.88	10.85	10.942	10.75	0.00%	2259	853,480	9,233,368
2024-08-09	11.014	10.85	11.014	10.794	-1.49%	2919	2,028,010	22,070,808
2024-08-08	11.148	11.014	11.148	11	-0.67%	1674	615,830	6,807,022
2024-08-07	10.998	11.088	11.136	10.922	+1.24%	2181	932,990	10,279,152
2024-08-06	11	10.952	11.14	10.876	-0.38%	2051	1,143,490	12,571,931
2024-08-05	11.196	10.994	11.198	10.594	-2.19%	4419	2,708,060	29,586,620
2024-08-02	11.304	11.24	11.356	11.202	-0.72%	1732	561,470	6,327,669
2024-08-01	11.468	11.322	11.57	11.31	-1.24%	1960	651,180	7,441,219
2024-07-31	11.312	11.464	11.5	11.268	+1.34%	2070	859,230	9,800,953
2024-07-30	11.268	11.312	11.434	11.13	+0.39%	2458	1,379,780	15,559,129
2024-07-29	11.42	11.268	11.47	11.2	-1.33%	2186	984,520	11,119,125
2024-07-26	11.8	11.42	11.804	11.252	-2.87%	5552	4,251,000	48,964,080
2024-07-25	11.786	11.758	11.996	11.72	-0.24%	2553	1,715,810	20,300,029
2024-07-24	11.59	11.786	11.966	11.574	+1.87%	4662	3,718,240	43,950,107
2024-07-23	11.524	11.57	11.7	11.432	+0.38%	3069	1,860,410	21,542,764
2024-07-22	11.564	11.526	11.722	11.468	+0.42%	2391	1,443,620	16,643,037
2024-07-19	11.42	11.478	11.65	11.364	+1.00%	2929	2,482,210	28,534,463
2024-07-18	11.3	11.364	11.386	11.2	+0.92%	2625	1,484,730	16,754,521
2024-07-17	11.402	11.26	11.53	11.23	-1.05%	1696	846,570	9,572,845
2024-07-16	11.206	11.38	11.55	11.204	+0.53%	2267	1,087,440	12,303,447
2024-07-15	11.47	11.32	11.67	11.16	-1.27%	2490	1,262,050	14,255,070
2024-07-12	11.322	11.466	11.58	11.3	+1.58%	2766	1,858,660	21,265,496
2024-07-11	10.814	11.288	11.47	10.814	+2.62%	3250	2,002,340	22,567,267
2024-07-10	11.3	11	11.322	10.904	-3.51%	4841	3,347,490	37,090,702
2024-07-09	11.62	11.4	11.844	11.352	-1.84%	3870	2,516,780	28,985,376
2024-07-08	11.9	11.614	11.986	11.612	-2.34%	4021	2,039,350	23,946,334
2024-07-05	12.022	11.892	12.082	11.78	-1.08%	3682	1,787,640	21,244,949
2024-07-04	12.02	12.022	12.3	11.91	-1.51%	5925	3,752,490	45,443,552
2024-07-03	12.53	12.206	12.758	12.104	-0.81%	9266	6,828,360	85,477,887
2024-07-02	12.592	12.306	13.38	12.23	+1.62%	29615	22,996,690	297,152,761
2024-07-01	12	12.11	12.2	11.984	+1.00%	3673	1,628,750	19,654,018
2024-06-28	12.1	11.99	12.21	11.91	-1.72%	3615	1,817,030	21,905,568
2024-06-27	12.044	12.2	12.746	12.01	+2.35%	12613	8,896,490	110,052,488
2024-06-26	11.632	11.92	11.966	11.6	+2.48%	3607	2,020,190	23,797,058
2024-06-25	11.698	11.632	11.798	11.5	-0.58%	2230	559,000	6,491,536
2024-06-24	11.776	11.7	11.888	11.65	-0.68%	2051	797,570	9,355,584
2024-06-21	11.86	11.78	11.918	11.74	-0.37%	1668	585,160	6,903,783
2024-06-20	11.622	11.824	11.9	11.622	+0.48%	3317	1,325,040	15,582,486
2024-06-19	11.812	11.768	11.95	11.612	-0.79%	3741	1,937,980	22,779,432
2024-06-18	11.878	11.862	12	11.67	+0.51%	5703	2,787,550	32,953,839
2024-06-17	12.06	11.802	12.2	11.75	-2.09%	22575	3,151,970	37,474,062
2024-06-14	12.206	12.054	12.206	11.92	-0.07%	7539	1,603,990	19,259,124
2024-06-13	11.88	12.062	12.198	11.026	-2.13%	6594	3,859,930	45,693,512
2024-06-11	12.662	12.324	12.75	12.32	-1.71%	7207	1,914,340	23,924,202
2024-06-10	12.322	12.538	12.69	12.218	+3.19%	7259	4,029,160	50,555,580
2024-06-07	12.1	12.15	12.346	12.018	+0.48%	5050	3,306,990	40,485,536
2024-06-06	12.08	12.092	12.174	11.806	+0.10%	3526	1,496,120	17,955,069
2024-06-05	11.94	12.08	12.248	11.94	+1.19%	4225	2,031,900	24,617,043
2024-06-04	11.708	11.938	12.028	11.552	+2.02%	5182	2,606,450	30,866,301
2024-06-03	12.31	11.702	12.624	10.9	-4.86%	12308	10,612,450	123,489,514
2024-05-31	12.642	12.3	12.654	12.2	-2.71%	4989	2,918,580	36,044,515
2024-05-30	12.93	12.642	13.128	12.642	-2.08%	3863	1,994,790	25,737,158
2024-05-29	12.9	12.91	12.938	12.536	+1.48%	3271	2,012,420	25,536,929
2024-05-28	12.37	12.722	13.17	12.346	+2.85%	6014	3,685,670	47,183,012
2024-05-27	12.578	12.37	12.748	12.3	-1.65%	5802	3,906,740	48,507,017
2024-05-24	12.95	12.578	13.02	12.5	-2.12%	7797	4,635,030	58,998,075
2024-05-23	13.348	12.85	13.418	12.738	-3.38%	7137	4,420,710	57,681,673
2024-05-22	13.34	13.3	13.354	13.274	+0.08%	2852	795,180	10,585,648
2024-05-21	13.2	13.29	13.71	13.102	+0.47%	7887	3,923,850	52,487,233
2024-05-20	13.32	13.228	13.404	13.192	-0.54%	5085	1,463,370	19,420,610
2024-05-17	13.354	13.3	13.43	13.202	-0.36%	4775	2,016,700	26,885,038
2024-05-16	13.72	13.348	13.768	13.212	-2.63%	160749	9,342,010	125,049,526
2024-05-15	13.81	13.708	13.952	13.55	-0.88%	64689	4,792,800	65,731,314
2024-05-14	13.958	13.83	14.012	13.69	-0.92%	6276	2,609,110	36,122,988
2024-05-13	13.95	13.958	14.076	13.942	+0.20%	7011	1,282,770	17,946,591
2024-05-10	13.902	13.93	14.092	13.902	-0.14%	28042	2,510,500	35,058,652
2024-05-08	14.102	13.95	14.16	13.9	-1.06%	4310	1,549,270	21,713,045
2024-05-07	14.142	14.1	14.16	13.98	-0.59%	4926	2,008,350	28,244,518
2024-05-06	13.928	14.184	14.418	13.928	+1.84%	51428	7,733,240	109,685,710
2024-05-03	13.9	13.928	14.092	13.88	+0.43%	5211	2,661,450	37,149,283
2024-05-02	14.068	13.868	14.166	13.658	-1.48%	6827	4,660,020	65,161,465
2024-04-30	14.26	14.076	14.3	14	-0.89%	3367	1,305,820	18,413,524
2024-04-29	13.962	14.202	14.26	13.83	+2.17%	5104	3,192,670	45,087,424
2024-04-27	14.26	13.9	14.26	13.81	-1.63%	6934	3,639,950	50,932,606
2024-04-26	14.36	14.13	14.46	14.012	-0.70%	17576	4,374,230	62,023,199
2024-04-25	14.5	14.23	14.582	14.224	-1.52%	4325	1,790,250	25,748,630
2024-04-24	14.434	14.45	14.902	14.124	+0.11%	10518	6,758,410	98,166,759
2024-04-23	14.548	14.434	14.656	14.42	-0.78%	4911	1,774,850	25,793,865
2024-04-22	14.51	14.548	14.684	14.418	+0.30%	6426	2,206,370	32,147,794
2024-04-19	14.508	14.504	14.6	14.402	-0.01%	5023	2,071,350	30,067,787
2024-04-18	14.464	14.506	14.514	14.32	+0.65%	4538	1,657,500	23,888,105
2024-04-17	14.454	14.412	14.54	14.354	-0.29%	4062	1,374,600	19,833,411
2024-04-16	14.554	14.454	14.63	14.45	-0.66%	4621	1,505,960	21,860,425
2024-04-15	14.42	14.55	14.636	14.33	+0.83%	6850	2,389,450	34,637,810
2024-04-12	14.522	14.43	14.522	14.35	+0.07%	5224	1,777,340	25,637,623
2024-04-11	14.63	14.42	14.736	14.42	-1.34%	6286	2,512,410	36,523,474
2024-04-10	14.818	14.616	14.818	14.54	-0.03%	6459	2,484,270	36,320,236
2024-04-09	14.996	14.62	15.008	14.56	-2.06%	7541	4,270,720	63,011,358
2024-04-08	15.08	14.928	15.188	14.882	+0.07%	9456	3,135,430	47,029,341
2024-04-05	15.188	14.918	15.188	14.82	-1.17%	6181	2,185,560	32,646,365
2024-04-04	14.826	15.094	15.592	14.826	+1.82%	49359	12,803,700	195,261,456
2024-04-03	14.65	14.824	15.2	14.582	+1.66%	21522	13,829,590	207,440,096
2024-04-02	14.59	14.582	14.83	14.482	+0.08%	7341	3,481,650	50,947,152
2024-04-01	14.462	14.57	14.644	14.414	+0.75%	7189	2,660,790	38,745,767
2024-03-29	14.53	14.462	14.7	14.37	+0.04%	5908	2,418,210	35,111,012
2024-03-28	14.52	14.456	14.65	14.452	-0.44%	6173	2,181,260	31,665,485
2024-03-27	14.394	14.52	14.962	14.364	-0.07%	65917	7,430,170	108,881,285
2024-03-26	14.44	14.53	14.778	14.244	+1.96%	91640	10,757,810	157,013,958
2024-03-25	13.98	14.25	14.62	13.914	+2.46%	111457	13,591,410	195,218,847
2024-03-22	14.342	13.908	14.342	13.75	-2.47%	10241	6,468,250	90,919,633
2024-03-21	14.298	14.26	14.41	14.15	+0.52%	4507	2,135,920	30,553,749
2024-03-20	14.376	14.186	14.64	14.17	-1.32%	8165	3,839,930	55,055,699
2024-03-19	14.33	14.376	14.832	14.19	+0.83%	17049	13,506,350	195,866,878
2024-03-18	14.46	14.258	14.46	14.12	-0.08%	8800	3,189,080	45,390,100
2024-03-15	14.418	14.27	14.614	14.1	-0.90%	8716	5,446,860	78,468,852
2024-03-14	14.838	14.4	14.95	14.38	-2.03%	11250	7,329,520	106,874,778
2024-03-13	14.898	14.698	15.2	14.628	-1.38%	29111	21,089,840	313,654,394
2024-03-12	14.432	14.904	16.1	14.402	+3.49%	89611	79,984,730	1,243,730,493
2024-03-11	14.4	14.402	14.612	14.392	-0.12%	6959	3,367,800	48,746,155
2024-03-07	14.44	14.42	14.504	14.4	-0.15%	3696	1,162,070	16,779,112
2024-03-06	14.58	14.442	14.58	14.38	-0.43%	5989	2,587,620	37,449,415
2024-03-05	14.598	14.504	14.706	14.5	+0.03%	6779	3,504,340	51,049,283
2024-03-04	14.504	14.5	14.696	14.5	-0.01%	6031	2,326,000	33,896,690
2024-03-01	14.636	14.502	14.712	14.352	-1.01%	4085	2,229,670	32,476,067
2024-02-29	14.65	14.65	14.734	14.432	+0.48%	6372	2,846,340	41,444,471
2024-02-28	14.574	14.58	14.78	14.472	+0.04%	4445	1,884,030	27,600,595
2024-02-27	14.598	14.574	14.998	14.4	+0.05%	7215	4,969,540	72,840,781
2024-02-26	14.332	14.566	14.78	14.332	+2.48%	6306	3,168,950	46,135,462
2024-02-22	14.324	14.214	14.75	14.002	+0.62%	9359	5,534,260	79,872,114
2024-02-21	15.03	14.126	15.03	13.75	-6.82%	15805	12,427,590	177,927,147
2024-02-20	15.35	15.16	15.65	15.008	-1.24%	7848	4,516,280	68,975,117
2024-02-19	15.05	15.35	15.638	15	+2.13%	10633	6,387,060	97,900,125
2024-02-16	15.28	15.03	15.292	14.95	-1.13%	5775	3,049,380	46,108,911
2024-02-15	15.374	15.202	15.484	15.032	-0.68%	9221	4,723,230	71,838,823
2024-02-14	15.3	15.306	15.71	15.25	+0.10%	15463	9,275,100	143,988,081
2024-02-13	15.02	15.29	15.5	14.944	+2.21%	10199	5,618,420	85,846,523
2024-02-12	15.11	14.96	15.26	14.9	-1.57%	8053	3,830,810	57,491,638
2024-02-09	15.38	15.198	15.414	15.05	-1.08%	7831	4,477,590	68,161,121
2024-02-08	15.524	15.364	15.524	15.364	-0.23%	8549	3,999,490	61,702,759
2024-02-07	15.62	15.4	15.63	15.3	-1.13%	9491	5,286,880	81,563,325
2024-02-06	15.44	15.576	15.94	15.378	+1.34%	16331	12,574,580	196,974,001
2024-02-05	15.35	15.37	15.48	15.25	+0.46%	7256	3,931,420	60,484,144
2024-02-02	15.35	15.3	15.528	15.206	-0.26%	7550	3,493,890	53,649,418
2024-02-01	15.6	15.34	15.78	15.306	-1.60%	10262	5,163,380	80,039,329
2024-01-31	15.4	15.59	15.848	15.344	+1.54%	14769	9,286,570	144,519,012
2024-01-30	15.512	15.354	15.9	15.152	-1.26%	27411	19,842,840	307,702,961
2024-01-29	15.72	15.55	16.5	15.47	-1.06%	56547	51,653,470	831,475,609
2024-01-26	17.244	15.716	17.758	15.62	-7.55%	213655	111,005,200	1,847,225,098
2024-01-25	14.22	17	17.38	14.058	+19.63%	142653	111,752,630	1,820,209,542
2024-01-24	14.458	14.21	14.594	14.028	-2.07%	6786	2,765,030	39,698,204
2024-01-23	14.682	14.51	14.818	14.5	-1.08%	4905	1,383,940	20,234,391
2024-01-22	14.73	14.668	14.854	14.648	+0.34%	4167	1,180,180	17,402,391
2024-01-19	14.748	14.618	15	14.508	-0.81%	4578	1,520,310	22,348,951
2024-01-18	14.98	14.738	14.998	14.65	-0.49%	6067	2,094,240	30,979,609
2024-01-17	14.87	14.81	15.116	14.81	-0.34%	5537	1,797,580	26,948,221
2024-01-16	15.15	14.86	15.15	14.788	-0.92%	7049	2,469,480	36,906,970
2024-01-15	14.702	14.998	15.3	14.7	+2.10%	12031	4,628,950	69,443,139
2024-01-12	14.74	14.69	15.05	14.664	-0.31%	4843	1,601,260	23,805,035
2024-01-11	14.922	14.736	15	14.368	-1.23%	7338	3,784,510	55,704,759
2024-01-10	14.77	14.92	15.268	14.768	+1.04%	7397	3,195,490	48,072,936
2024-01-09	14.754	14.766	14.994	14.616	+0.09%	5476	1,548,860	22,889,075
2024-01-08	14.798	14.752	15.272	14.602	+1.74%	9558	3,844,740	57,561,512
2024-01-05	14.652	14.5	14.652	14.306	+0.44%	5929	1,102,310	15,901,593
2024-01-04	14.53	14.436	14.7	14.268	-0.55%	5783	2,132,760	30,757,461
2024-01-03	14.528	14.516	14.89	14.4	0.00%	12665	5,259,050	77,086,381

Архив котировок акции APTK по годам

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