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. 2025

История котировок APTK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-308.538.4688.6028.44-0.98%1582583,1404,959,556
2025-12-298.558.5528.748.452+0.49%53833,730,54032,119,163
2025-12-268.4868.518.5428.45+0.69%1562414,5103,518,394
2025-12-258.4988.4528.518.4220.00%1417363,9103,078,925
2025-12-248.4048.4528.518.398-0.21%1205276,4102,345,727
2025-12-238.558.478.68.4-0.94%27231,108,4509,382,280
2025-12-228.6588.558.6748.512-1.25%2796871,0507,470,208
2025-12-198.7428.6588.7988.628-0.73%20251,048,1909,135,736
2025-12-188.658.7228.7528.64+0.41%1760615,6705,367,235
2025-12-178.7368.6868.8088.506-0.48%32201,342,76011,618,499
2025-12-168.7388.7288.838.6540.00%27281,386,22012,113,047
2025-12-158.6188.7288.7988.568+1.91%41211,799,86015,672,439
2025-12-128.618.5648.9728.54-0.53%51543,750,56032,857,308
2025-12-118.5288.618.6868.506+1.22%26662,349,21020,185,118
2025-12-108.5248.5068.568.45-0.21%1681796,1606,767,981
2025-12-098.5668.5248.628.44-0.56%22851,602,35013,666,991
2025-12-088.5288.5728.7268.514+0.66%30021,648,30014,249,225
2025-12-058.3248.5168.678.302+2.21%48823,197,83027,258,518
2025-12-048.3068.3328.3888.292+0.36%2321307,8902,569,372
2025-12-038.368.3028.3668.224-0.77%1593330,1102,735,829
2025-12-028.3868.3668.438.302-0.24%1407221,7101,853,957
2025-12-018.3788.3868.4788.362+0.46%2930904,8307,605,892
2025-11-288.38.3488.3888.26+0.58%1877614,9005,124,952
2025-11-278.5048.38.5288.212-1.91%2349863,8007,214,143
2025-11-268.498.4628.538.398+0.09%1917670,0905,666,380
2025-11-258.3228.4548.558.26+1.86%2995941,5207,922,342
2025-11-248.2828.38.3768.202+0.39%2517739,5506,134,370
2025-11-218.2648.2688.3428.2-0.72%1741529,7904,377,995
2025-11-208.248.3288.358.208+1.07%2227852,4807,056,056
2025-11-198.228.248.2728.166+1.01%1768729,7106,007,458
2025-11-188.28.1588.2328.11+0.49%1626397,7903,254,186
2025-11-178.2148.1188.3428.11-1.17%3377805,8606,636,577
2025-11-148.248.2148.258.16-0.10%1306148,4901,217,354
2025-11-138.288.2228.3328.2-0.63%1406230,4201,901,539
2025-11-128.3688.2748.3768.226-1.03%1519298,2602,470,568
2025-11-118.3388.368.3788.31+0.07%1361272,0402,270,464
2025-11-108.3248.3548.4188.226+0.31%2319574,2104,791,145
2025-11-078.398.3288.448.284-0.90%2536808,9706,772,464
2025-11-068.1748.4048.4668.13+2.94%39601,782,82014,822,717
2025-11-058.28.1648.28.1-0.44%1845425,7903,479,516
2025-11-038.1528.28.2528.134+0.61%1305233,5501,915,357
2025-11-018.1568.158.238.102-0.07%862254,1602,079,066
2025-10-318.1548.1568.2288.08+0.17%1799561,2104,562,897
2025-10-308.118.1428.2528.11+0.39%1553544,3004,442,628
2025-10-298.28.118.28.08-0.34%1302336,7902,742,195
2025-10-288.1288.1388.2168.03+0.20%1497365,4202,975,423
2025-10-278.2488.1228.3128.1-1.72%2034490,7804,004,062
2025-10-248.2248.2648.4388.224+0.19%2170664,3005,545,599
2025-10-238.28.2488.2688.20.00%1668203,1401,671,397
2025-10-228.3648.2488.5828.124-1.13%38861,612,03013,508,896
2025-10-218.4228.3428.4228.192-0.81%1737848,3407,047,433
2025-10-208.288.418.5488.258+1.89%43721,432,34012,051,574
2025-10-178.458.2548.458.122-0.96%25961,471,25012,190,827
2025-10-168.038.3348.4488.002+3.63%37282,267,29018,508,942
2025-10-158.1648.0428.1888.01-1.35%3088893,8307,203,570
2025-10-148.2288.1528.38.15-1.00%1681447,1203,664,978
2025-10-138.2028.2348.328.17+0.39%2879461,5003,800,105
2025-10-108.2988.2028.3188.176-1.16%1808464,4103,820,767
2025-10-098.3588.2988.4388.12+0.29%34712,018,97016,725,930
2025-10-088.7648.2748.8088.19-5.59%38302,107,18017,792,445
2025-10-078.758.7648.88.67+0.37%16861,229,57010,764,181
2025-10-068.6028.7328.7448.322+1.65%38221,525,19013,111,128
2025-10-038.8468.598.8848.554-2.89%27731,570,33013,689,942
2025-10-028.8588.8468.888.7+0.36%1838786,3906,892,680
2025-10-018.8988.8149.18.75-0.50%36532,055,79018,315,072
2025-09-308.858.8588.9288.8+0.18%2573564,0304,992,551
2025-09-298.9328.8428.9728.808-0.85%2494744,8406,623,772
2025-09-268.9868.9189.0188.84-0.56%2166940,8308,372,524
2025-09-2598.9689.1128.94-0.02%1573415,2703,742,856
2025-09-249.0468.979.0928.902-0.86%22541,089,8209,818,222
2025-09-239.2589.0489.2588.882-1.11%22111,209,91010,970,243
2025-09-229.259.159.3389.076-0.54%23961,307,31011,952,710
2025-09-199.3849.29.3849.2-1.29%1844668,5406,187,112
2025-09-189.439.329.4669.318-1.17%1328304,4902,848,927
2025-09-179.449.439.4449.318+0.19%1490974,1609,142,378
2025-09-169.4489.4129.5189.31-0.34%25561,446,18013,586,014
2025-09-159.429.4449.679.354+0.17%30741,046,6809,946,767
2025-09-129.4369.4289.539.382+0.08%25411,240,37011,706,421
2025-09-119.5869.429.69.304-1.77%21471,387,28013,130,741
2025-09-109.6829.599.79.552-0.95%2729957,6709,189,240
2025-09-099.599.6829.79.522+1.02%34232,212,00021,312,536
2025-09-089.459.5849.719.384+1.53%36111,250,31011,895,435
2025-09-059.3889.449.4689.36+0.53%1674386,8703,640,601
2025-09-049.4429.399.4969.37-0.53%1431506,9204,779,129
2025-09-039.3929.449.4789.322+0.58%1425460,5704,322,295
2025-09-029.5349.3869.5589.26-1.55%24951,075,03010,074,705
2025-09-019.5469.5349.6129.484-0.10%2304544,7605,201,672
2025-08-299.6389.5449.6389.512-0.75%1397550,1005,267,317
2025-08-289.6069.6169.7049.55+0.10%22701,050,02010,122,601
2025-08-279.6129.6069.6529.572-0.06%1798677,1006,511,390
2025-08-269.6149.6129.699.55+0.38%1832840,5008,073,825
2025-08-259.689.5769.7089.54-1.07%26571,027,4009,871,625
2025-08-229.6869.689.7349.618+0.58%2129780,1207,530,877
2025-08-219.749.6249.7789.5-1.09%31681,990,19019,197,758
2025-08-209.789.739.9969.68-0.59%39222,387,09023,407,978
2025-08-199.6789.7889.8749.646+1.16%43712,610,62025,497,380
2025-08-189.659.6769.79.362+0.37%50542,558,95024,471,025
2025-08-159.689.649.8389.634-0.41%43122,930,81028,570,079
2025-08-149.7049.689.719.604-0.17%21101,185,69011,458,710
2025-08-139.6429.6969.759.58+0.66%33331,862,76018,012,894
2025-08-129.69.6329.7889.6-0.12%42342,886,67027,942,859
2025-08-119.5269.6449.759.52+1.32%50433,548,50034,209,472
2025-08-089.4769.5189.5449.412+1.34%27801,443,69013,705,560
2025-08-079.3229.3929.5749.24+0.69%67364,817,22045,463,640
2025-08-069.2829.3289.3529.16+0.45%32141,504,50013,931,478
2025-08-059.2249.2869.2889.136+1.09%22101,072,6909,866,025
2025-08-049.1889.1869.269.094-0.02%23301,048,2209,625,384
2025-08-019.269.1889.4189.028-0.48%24951,629,27014,966,513
2025-07-319.239.2329.339.182-0.09%20191,095,11010,136,042
2025-07-309.2749.249.3789.17-0.15%2173827,5707,668,193
2025-07-299.269.2549.2929.19+0.15%2191999,2809,235,873
2025-07-289.4029.249.5749.154-1.41%72583,422,26032,128,366
2025-07-259.419.3729.5069.37-0.11%33561,207,45011,390,686
2025-07-249.4949.3829.4949.338-1.18%22701,632,88015,399,897
2025-07-239.5069.4949.5569.372-0.27%2804820,6107,777,177
2025-07-229.549.529.5769.384+0.15%32841,586,86015,081,531
2025-07-219.349.5069.579.198+1.82%49581,929,58018,242,840
2025-07-189.1529.3369.4329.152+1.17%53201,043,5509,722,678
2025-07-179.2669.2289.4789.21-0.26%104782,364,43022,043,180
2025-07-169.0889.2529.3949.082+1.85%99964,072,47037,722,389
2025-07-158.9889.0849.3128.988+1.09%98694,579,00041,944,735
2025-07-148.7468.9868.9988.5+2.74%72712,894,40025,201,791
2025-07-119.1088.7469.1088.602-3.44%115583,882,00034,105,783
2025-07-109.0669.0589.1729.034-0.09%3564579,2105,268,628
2025-07-099.3029.0669.3028.972-2.50%50381,936,25017,671,015
2025-07-089.3789.2989.429.162-0.85%72891,660,81015,478,772
2025-07-079.4229.3789.579.342-0.64%204262,286,65021,567,082
2025-07-049.539.4389.5889.4-0.88%57961,721,94016,293,839
2025-07-039.6329.5229.6549.502-1.08%43601,769,67016,923,603
2025-07-029.6749.6269.7569.588-0.50%34472,146,56020,690,238
2025-07-019.7769.6749.789.65-0.27%32532,044,67019,842,086
2025-06-309.6089.79.7789.608+1.00%43232,368,86022,933,849
2025-06-279.6089.6049.7129.584+0.04%31381,866,35018,002,163
2025-06-269.6549.69.7529.58-0.56%30241,553,82014,943,669
2025-06-259.6529.6549.8169.608-0.02%2200879,4408,504,075
2025-06-249.6869.6569.7289.57-0.52%23901,012,1809,740,619
2025-06-239.8189.7069.9049.656-1.60%1924767,6507,496,423
2025-06-209.8829.8649.9369.762+0.43%1639691,0206,797,259
2025-06-199.8729.82210.049.772-0.51%2184994,1909,834,900
2025-06-189.7649.8729.9549.73+1.04%30862,231,46022,065,941
2025-06-179.7989.779.7989.654+0.47%1825588,0105,729,639
2025-06-169.8029.7249.8529.686-1.14%2747991,4409,689,559
2025-06-139.8229.8369.8869.822+0.14%846251,1702,475,457
2025-06-119.899.8229.9449.82-0.99%1698763,5307,529,645
2025-06-109.8829.929.9849.818+0.38%1704579,4605,742,005
2025-06-099.8249.88210.0729.694+0.86%66604,790,77047,644,428
2025-06-0610.0129.79810.1649.782-1.78%35321,504,38014,970,396
2025-06-059.9369.97610.059.914+0.26%24771,060,91010,624,472
2025-06-049.929.9510.19.858+0.30%46572,480,08024,780,978
2025-06-039.8089.929.969.796+1.18%38221,610,84015,899,506
2025-06-029.6989.8049.889.516+1.09%62453,361,96032,835,922
2025-05-309.79.6989.7789.568-0.02%1958843,8008,180,976
2025-05-299.8269.79.899.692-1.16%27151,274,15012,443,464
2025-05-289.7649.8149.8789.534+0.51%22791,544,47015,152,566
2025-05-279.5629.764109.298+2.41%60605,230,57050,771,476
2025-05-2610.0049.53410.029.468-4.60%43712,832,01027,168,148
2025-05-2310.0289.99410.0369.926-0.34%1330682,3506,815,216
2025-05-229.99410.02810.119.822+0.34%23191,112,32011,054,964
2025-05-2110.0449.99410.0869.952-0.16%1181368,4703,686,003
2025-05-2010.0510.0110.1429.996-0.44%1407903,3109,076,094
2025-05-1910.02210.05410.159.97+0.56%28901,049,04010,576,711
2025-05-1610.0589.99810.129.92-0.38%1526599,6606,001,445
2025-05-1510.1510.03610.18610.002-0.63%1399740,8507,467,857
2025-05-1410.23210.110.27410.1-1.14%1203475,1604,846,208
2025-05-1310.26610.21610.410.164-0.99%1448431,9004,438,276
2025-05-1210.21210.31810.389.988+2.02%38931,725,53017,650,806
2025-05-0810.0510.11410.210.05+0.64%1153650,4106,597,807
2025-05-0710.01810.0510.310.018+0.34%1967866,4808,760,435
2025-05-069.98410.01610.19.96+0.78%1957946,8209,519,438
2025-05-0510.29.93810.2889.85-1.49%40352,015,26020,142,234
2025-05-0210.34210.08810.44810.002-1.64%2148621,5206,373,849
2025-04-3010.39410.25610.610.236-1.31%32732,263,92023,593,409
2025-04-2910.6110.39211.2510.38-1.63%90648,339,05090,404,824
2025-04-2810.53810.56410.80810.472+0.78%49993,715,93039,578,116
2025-04-2510.43810.48210.65610.412+0.42%26011,775,84018,711,584
2025-04-2410.38610.43810.4810.364+1.38%1380912,2209,513,645
2025-04-2310.45810.29610.4610.154-1.61%1592951,8209,828,693
2025-04-2210.3810.46410.5710.38+0.93%1331770,0208,061,178
2025-04-2110.3710.36810.39610.224+0.39%930541,7705,601,437
2025-04-1810.36210.32810.4410.21-0.29%1486636,5406,560,761
2025-04-1710.38210.35810.510.3580.00%1392973,70010,163,623
2025-04-1610.34210.35810.41210.24+1.07%1048644,2206,631,144
2025-04-1510.3610.24810.40410.208-0.60%915371,9603,830,124
2025-04-1410.3810.3110.53210.3-0.69%1412954,8009,958,143
2025-04-1110.48210.38210.48210.336+1.78%15701,604,64016,701,061
2025-04-1010.21210.210.39410.128+3.76%22021,608,31016,480,824
2025-04-0910.0869.8310.0869.7-3.04%26331,465,61014,451,199
2025-04-0810.2410.13810.33610.114+0.94%2129721,4207,363,841
2025-04-079.97610.04410.2649.736-4.32%43213,291,36032,757,221
2025-04-0410.9310.49811.2510.42-3.93%44123,304,62035,470,074
2025-04-0311.38410.92811.43410.85-3.31%35261,799,50020,098,724
2025-04-0211.3911.30211.45611.25-0.84%1599763,1008,639,945
2025-04-0111.511.39811.6511.3+0.09%23701,211,75013,880,576
2025-03-3111.411.38811.67811.24-0.94%19371,003,87011,439,846
2025-03-2811.49211.49611.58611.3-0.52%16841,398,00015,993,165
2025-03-2711.79611.55611.79611.51-1.23%21791,338,55015,501,595
2025-03-2611.89811.711.99811.65-1.12%24591,817,54021,422,966
2025-03-251211.83212.1811.75-0.34%40773,515,38041,908,898
2025-03-2411.97811.87212.75611.778-2.86%2118918,398,360225,695,485
2025-03-2111.68212.22212.49411.62+4.62%74929,298,360112,991,502
2025-03-2011.7311.68211.77411.666-0.10%1125585,8806,862,292
2025-03-1911.60811.69411.74811.6+0.03%1069641,8307,495,890
2025-03-1811.9211.6911.95211.592-1.03%18951,883,57022,109,381
2025-03-1711.79611.81211.8911.712+1.23%17881,259,26014,892,074
2025-03-1411.50411.66811.85611.46+1.90%19431,344,57015,682,598
2025-03-1311.61411.4511.6211.3-1.41%19531,432,01016,455,969
2025-03-1211.73411.61411.78211.568-1.01%1450676,5107,873,074
2025-03-1111.80411.73211.8611.7-0.91%1392633,2007,451,900
2025-03-1011.8311.8411.96811.74+0.90%1474675,3608,002,580
2025-03-0712.0911.73412.26611.62-3.10%24922,024,83024,182,378
2025-03-0611.9312.1112.311.848+1.44%53224,332,32052,625,320
2025-03-0511.711.93812.14611.634+1.83%36993,287,02039,311,791
2025-03-0411.6311.72411.8911.63+1.17%26101,744,56020,579,616
2025-03-0311.811.58811.80611.55-2.38%30361,231,88014,319,786
2025-02-281211.8712.06611.58-1.54%46973,880,22045,511,340
2025-02-2712.2112.05612.28611.962-1.26%32742,509,16030,293,111
2025-02-2612.412.2112.6912.026-0.47%927310,102,620125,538,975
2025-02-2512.312.26812.49412.144+0.51%68226,105,22075,223,135
2025-02-241212.20612.5712+1.84%84718,176,960100,781,592
2025-02-2111.911.98612.2411.85+1.35%41774,005,55048,224,517
2025-02-2012.12211.82612.511.75-2.44%57165,573,95067,319,526
2025-02-191212.12212.33211.902+2.19%71847,370,98089,374,854
2025-02-1811.811.86212.411.74+0.46%1524816,062,780194,459,553
2025-02-1711.7311.80811.8911.6+1.41%32632,090,16024,601,379
2025-02-1411.78611.6441211.544-0.85%49233,947,10046,544,861
2025-02-131211.74412.211.71+1.24%36032,592,32030,692,822
2025-02-1211.7111.611.7911.6-0.48%22751,032,85012,074,361
2025-02-1111.63411.65611.69211.45+0.05%2630907,44010,515,785
2025-02-1011.8411.6511.8411.468+1.50%29311,862,41021,757,058
2025-02-0711.711.47811.86811.23-1.56%49522,586,90030,030,640
2025-02-0611.3611.6611.86211.356+3.13%57513,727,68043,663,111
2025-02-0511.42611.30611.59210.958-2.03%34362,088,66023,661,274
2025-02-0411.6211.5411.71611.5-0.40%1895768,9608,918,500
2025-02-0311.69211.58611.711.5-0.91%30171,174,77013,621,546
2025-01-3111.8511.69211.95611.6-1.20%31341,712,46020,213,546
2025-01-3011.83211.83411.94211.782+0.20%1911934,21011,049,022
2025-01-2911.9411.8112.05811.74-0.89%28821,419,84016,855,493
2025-01-281211.91612.0411.588-1.18%86773,700,55043,601,475
2025-01-2712.15812.05812.16212.002-0.82%22871,223,77014,787,505
2025-01-2412.15412.15812.2412.028+1.10%35932,723,10033,037,766
2025-01-2312.0812.02612.2911.904-1.15%43371,753,95021,194,614
2025-01-2211.9412.16612.411.784+2.41%1125410,197,940124,589,928
2025-01-2112.0511.8812.1111.85-1.59%36341,651,01019,746,214
2025-01-2012.2212.07212.37611.958-0.15%44282,734,56033,245,287
2025-01-1712.112.0912.5911.96+0.60%1409411,722,480144,492,925
2025-01-1611.9612.01812.1811.892+0.72%71094,352,73052,426,459
2025-01-1511.9411.93211.9611.664+0.34%35601,571,85018,566,705
2025-01-1411.81211.89211.97211.68+0.76%57022,348,20027,809,013
2025-01-1311.8211.80212.06811.7+0.77%45692,582,94030,552,110
2025-01-1011.52811.71212.07811.406+1.58%107266,724,89079,154,996
2025-01-0912.1511.5312.1711.5-5.35%84526,710,95078,773,816
2025-01-0812.4812.1821312.08-2.01%1358912,839,180158,375,198
2025-01-0611.312.43212.97411.23+10.02%4348539,717,160489,297,157
2025-01-0311.411.311.911.2280.00%59843,646,61042,088,995

Архив котировок акции APTK по годам

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