Aptechnaya Set’ 36,6 PAO

APTK
🏛️ 俄罗斯 →
8.93
最后更新: 2025-09-28
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 13.40 13.97 13.39 13.90 0.6M
2021-12-29 13.31 13.70 13.30 13.49 0.3M
2021-12-28 13.32 13.43 13.24 13.37 0.2M
2021-12-27 13.34 13.40 13.30 13.34 0.1M
2021-12-24 13.41 13.41 13.29 13.34 0.1M
2021-12-23 13.43 13.49 13.28 13.40 0.1M
2021-12-22 13.42 13.47 13.29 13.43 0.1M
2021-12-21 13.39 13.69 13.25 13.42 0.2M
2021-12-20 13.40 13.44 13.30 13.37 0.1M
2021-12-17 13.44 13.48 13.32 13.40 0.0M
2021-12-16 13.40 13.60 13.35 13.44 0.1M
2021-12-15 13.38 13.49 13.21 13.40 0.2M
2021-12-14 13.40 13.55 13.29 13.38 0.2M
2021-12-13 13.37 13.59 13.35 13.40 0.3M
2021-12-10 13.47 13.53 13.36 13.37 0.0M
2021-12-09 13.38 13.47 13.35 13.44 0.1M
2021-12-08 13.63 13.68 13.35 13.35 0.3M
2021-12-07 13.50 13.67 13.39 13.63 0.3M
2021-12-06 13.48 13.70 13.40 13.47 0.1M
2021-12-03 13.55 13.60 13.41 13.55 0.1M
2021-12-02 13.84 13.92 13.52 13.55 0.2M
2021-12-01 13.92 14.53 13.70 13.90 0.9M
2021-11-30 13.51 13.94 13.44 13.92 0.9M
2021-11-29 13.40 13.57 13.35 13.50 0.2M
2021-11-26 13.31 13.41 13.25 13.38 0.1M
2021-11-25 13.41 13.49 13.27 13.34 0.1M
2021-11-24 13.40 13.50 13.34 13.41 0.1M
2021-11-23 13.48 13.48 13.28 13.40 0.1M
2021-11-22 13.35 13.35 13.29 13.34 0.2M
2021-11-19 13.45 13.54 13.35 13.35 0.2M
2021-11-18 13.51 13.55 13.40 13.40 0.1M
2021-11-17 13.57 13.57 13.47 13.54 0.1M
2021-11-16 13.49 13.55 13.49 13.50 0.1M
2021-11-15 13.49 13.54 13.46 13.48 0.1M
2021-11-12 13.52 13.58 13.41 13.49 0.1M
2021-11-11 13.48 13.53 13.46 13.52 0.1M
2021-11-10 13.50 13.57 13.43 13.53 0.2M
2021-11-09 13.47 13.56 13.40 13.45 0.1M
2021-11-08 13.47 13.60 13.47 13.47 0.1M
2021-11-05 13.50 13.57 13.46 13.47 0.1M
2021-11-03 13.59 13.60 13.35 13.50 0.3M
2021-11-02 13.56 13.60 13.45 13.59 0.3M
2021-11-01 13.55 13.58 13.42 13.51 0.1M
2021-10-29 13.51 13.57 13.44 13.55 0.1M
2021-10-28 13.53 13.59 13.48 13.57 0.1M
2021-10-27 13.59 13.62 13.50 13.58 0.2M
2021-10-26 13.62 13.67 13.57 13.59 0.1M
2021-10-25 13.68 13.80 13.54 13.57 0.4M
2021-10-22 13.75 13.80 13.64 13.71 0.3M
2021-10-21 13.70 13.79 13.65 13.68 0.2M
2021-10-20 13.70 13.76 13.64 13.65 0.1M
2021-10-19 13.65 13.68 13.60 13.65 0.1M
2021-10-18 13.58 13.67 13.58 13.61 0.1M
2021-10-15 13.63 13.64 13.53 13.58 0.1M
2021-10-14 13.60 13.71 13.55 13.62 0.2M
2021-10-13 13.71 13.72 13.60 13.61 0.1M
2021-10-12 13.81 13.81 13.60 13.71 0.2M
2021-10-11 13.73 13.80 13.65 13.74 0.1M
2021-10-08 13.74 13.75 13.62 13.75 0.2M
2021-10-07 13.75 13.90 13.60 13.70 0.2M
2021-10-06 13.70 13.78 13.61 13.72 0.1M
2021-10-05 13.77 13.80 13.60 13.60 0.3M
2021-10-04 13.87 13.94 13.72 13.77 0.2M
2021-10-01 14.01 14.04 13.75 13.87 0.1M
2021-09-30 13.90 14.14 13.87 14.01 0.4M
2021-09-29 13.75 13.95 13.60 13.95 0.5M
2021-09-28 13.61 13.74 13.58 13.74 0.3M
2021-09-27 13.40 13.63 13.38 13.63 0.2M
2021-09-24 13.48 13.59 13.35 13.38 0.1M
2021-09-23 13.44 13.52 13.43 13.48 0.1M
2021-09-22 13.40 13.49 13.40 13.47 0.0M
2021-09-21 13.48 13.50 13.40 13.42 0.1M
2021-09-20 13.50 13.60 13.42 13.44 0.1M
2021-09-17 13.54 13.55 13.40 13.55 0.1M
2021-09-16 13.41 13.55 13.40 13.53 0.2M
2021-09-15 13.42 13.46 13.35 13.42 0.1M
2021-09-14 13.42 13.50 13.40 13.41 0.1M
2021-09-13 13.43 13.54 13.37 13.38 0.2M
2021-09-10 13.56 13.56 13.40 13.43 0.1M
2021-09-09 13.58 13.58 13.42 13.51 0.1M
2021-09-08 13.54 13.60 13.39 13.50 0.4M
2021-09-07 13.52 13.55 13.42 13.54 0.2M
2021-09-06 13.68 13.72 13.40 13.52 0.7M
2021-09-03 13.66 13.81 13.66 13.68 0.1M
2021-09-02 13.67 13.77 13.66 13.66 0.1M
2021-09-01 13.79 13.85 13.66 13.67 0.2M
2021-08-31 13.59 13.90 13.53 13.78 0.7M
2021-08-30 13.56 13.70 13.50 13.59 0.2M
2021-08-27 13.53 13.58 13.45 13.54 0.2M
2021-08-26 13.56 13.57 13.50 13.53 0.1M
2021-08-25 13.54 13.59 13.50 13.56 0.1M
2021-08-24 13.56 13.59 13.50 13.52 0.1M
2021-08-23 13.58 13.80 13.50 13.53 0.3M
2021-08-20 13.62 13.72 13.51 13.57 0.2M
2021-08-19 13.66 14.34 13.45 13.63 1.0M
2021-08-18 13.63 13.80 13.52 13.62 0.3M
2021-08-17 13.59 13.70 13.50 13.63 0.2M
2021-08-16 13.73 14.45 13.55 13.60 1.1M
2021-08-13 13.99 14.19 13.66 13.73 0.6M
2021-08-12 13.65 15.48 13.65 13.92 5.0M
2021-08-11 13.51 13.95 13.51 13.65 0.4M
2021-08-10 13.74 13.80 13.50 13.50 0.2M
2021-08-09 13.36 14.32 13.35 13.73 1.2M
2021-08-06 13.54 13.54 13.36 13.40 0.0M
2021-08-05 13.45 13.58 13.45 13.46 0.0M
2021-08-04 13.52 13.62 13.45 13.50 0.2M
2021-08-03 13.41 13.63 13.41 13.52 0.3M
2021-08-02 13.33 13.46 13.30 13.40 0.1M
2021-07-30 13.45 13.47 13.30 13.33 0.1M
2021-07-29 13.34 13.46 13.31 13.40 0.1M
2021-07-28 13.46 13.46 13.33 13.34 0.0M
2021-07-27 13.50 13.57 13.39 13.45 0.1M
2021-07-26 13.56 13.58 13.36 13.50 0.1M
2021-07-23 13.49 13.55 13.42 13.54 0.1M
2021-07-22 13.41 13.50 13.31 13.47 0.0M
2021-07-21 13.34 13.41 13.30 13.41 0.1M
2021-07-20 13.39 13.45 13.30 13.34 0.2M
2021-07-19 13.52 13.56 13.36 13.40 0.4M
2021-07-16 13.46 13.58 13.46 13.55 0.0M
2021-07-15 13.52 13.57 13.50 13.53 0.1M
2021-07-14 13.51 13.58 13.50 13.51 0.1M
2021-07-13 13.59 13.60 13.51 13.51 0.1M
2021-07-12 13.59 13.60 13.51 13.58 0.1M
2021-07-09 13.52 13.64 13.50 13.50 0.1M
2021-07-08 13.57 13.62 13.50 13.52 0.1M
2021-07-07 13.65 13.74 13.57 13.58 0.1M
2021-07-06 13.70 13.81 13.65 13.66 0.1M
2021-07-05 13.71 13.79 13.62 13.70 0.1M
2021-07-02 13.68 13.75 13.64 13.70 0.1M
2021-07-01 13.78 13.92 13.68 13.70 0.1M
2021-06-30 13.53 13.92 13.50 13.92 1.1M
2021-06-29 13.53 13.56 13.50 13.53 0.1M
2021-06-28 13.53 13.60 13.44 13.53 0.1M
2021-06-25 13.52 13.59 13.49 13.51 0.2M
2021-06-24 13.65 13.68 13.55 13.59 0.1M
2021-06-23 13.68 13.73 13.50 13.63 0.5M
2021-06-22 13.70 13.75 13.65 13.67 0.1M
2021-06-21 13.67 13.79 13.55 13.68 0.3M
2021-06-18 13.73 13.80 13.62 13.63 0.1M
2021-06-17 13.78 13.78 13.67 13.72 0.1M
2021-06-16 13.68 13.82 13.68 13.77 0.1M
2021-06-15 13.78 13.86 13.71 13.71 0.1M
2021-06-14 13.90 13.92 13.79 13.80 0.1M
2021-06-11 13.75 13.92 13.69 13.90 0.2M
2021-06-10 13.69 13.80 13.65 13.76 0.1M
2021-06-09 13.76 13.85 13.65 13.69 0.2M
2021-06-08 13.84 13.84 13.70 13.78 0.1M
2021-06-07 13.76 13.89 13.75 13.82 0.1M
2021-06-04 13.75 13.80 13.72 13.76 0.0M
2021-06-03 13.71 13.81 13.69 13.78 0.1M
2021-06-02 13.83 13.86 13.70 13.76 0.1M
2021-06-01 13.80 13.84 13.74 13.80 0.1M
2021-05-31 13.62 13.82 13.62 13.80 0.3M
2021-05-28 13.71 13.74 13.64 13.67 0.1M
2021-05-27 13.65 13.71 13.61 13.71 0.1M
2021-05-26 13.64 13.79 13.61 13.65 0.1M
2021-05-25 13.70 13.73 13.61 13.69 0.2M
2021-05-24 13.78 13.78 13.63 13.66 0.1M
2021-05-21 13.78 13.78 13.62 13.65 0.1M
2021-05-20 13.61 13.80 13.43 13.74 0.7M
2021-05-19 13.64 13.73 13.63 13.64 0.1M
2021-05-18 13.71 13.77 13.64 13.70 0.1M
2021-05-17 13.85 13.93 13.66 13.74 0.1M
2021-05-14 13.62 13.85 13.50 13.85 0.3M
2021-05-13 13.70 13.79 13.62 13.62 0.1M
2021-05-12 13.64 13.70 13.61 13.69 0.1M
2021-05-11 13.83 13.87 13.60 13.61 0.1M
2021-05-10 13.83 13.92 13.76 13.80 0.1M
2021-05-07 13.81 13.95 13.73 13.83 0.1M
2021-05-06 13.82 13.89 13.79 13.81 0.1M
2021-05-05 13.79 13.96 13.76 13.81 0.1M
2021-05-04 13.80 14.06 13.78 13.81 0.2M
2021-04-30 13.80 13.93 13.78 13.89 0.1M
2021-04-29 13.91 13.99 13.80 13.91 0.2M
2021-04-28 13.80 14.01 13.79 13.99 0.3M
2021-04-27 13.71 13.85 13.64 13.82 0.3M
2021-04-26 13.70 13.76 13.60 13.63 0.2M
2021-04-23 13.75 13.77 13.64 13.70 0.2M
2021-04-22 13.67 13.75 13.65 13.74 0.2M
2021-04-21 13.70 13.79 13.60 13.65 0.2M
2021-04-20 13.92 14.00 13.62 13.63 0.4M
2021-04-19 13.83 13.98 13.81 13.83 0.2M
2021-04-16 13.85 13.94 13.74 13.87 0.3M
2021-04-15 13.99 14.00 13.80 13.80 0.3M
2021-04-14 13.86 13.95 13.76 13.80 0.3M
2021-04-13 13.79 13.83 13.72 13.80 0.2M
2021-04-12 13.83 13.90 13.70 13.79 0.3M
2021-04-09 13.95 14.09 13.80 13.81 0.4M
2021-04-08 14.12 14.12 13.97 14.02 0.3M
2021-04-07 14.08 14.19 13.90 14.03 0.6M
2021-04-06 14.20 14.29 13.95 14.18 0.8M
2021-04-05 14.30 14.35 14.06 14.14 0.3M
2021-04-02 14.13 14.44 14.01 14.21 0.5M
2021-04-01 14.35 14.35 13.92 14.12 0.9M
2021-03-31 14.30 14.80 14.05 14.19 2.8M
2021-03-30 13.50 15.70 13.48 14.10 12.7M
2021-03-29 13.48 13.55 13.40 13.50 0.6M
2021-03-26 13.52 13.57 13.45 13.48 0.3M
2021-03-25 13.50 13.57 13.47 13.51 0.2M
2021-03-24 13.48 13.60 13.48 13.51 0.3M
2021-03-23 13.61 13.65 13.45 13.50 0.3M
2021-03-22 13.51 13.65 13.48 13.52 0.4M
2021-03-19 13.50 13.57 13.46 13.51 0.3M
2021-03-18 13.52 13.60 13.48 13.50 0.3M
2021-03-17 13.63 13.68 13.48 13.52 0.3M
2021-03-16 13.80 13.80 13.60 13.62 0.3M
2021-03-15 13.72 13.82 13.60 13.68 0.3M
2021-03-12 13.58 13.72 13.56 13.72 0.5M
2021-03-11 13.55 13.59 13.50 13.58 0.2M
2021-03-10 13.56 13.65 13.49 13.51 0.3M
2021-03-09 13.67 13.67 13.46 13.51 0.3M
2021-03-05 13.55 13.67 13.50 13.57 0.2M
2021-03-04 13.70 13.78 13.52 13.55 0.5M
2021-03-03 13.70 13.80 13.67 13.67 0.3M
2021-03-02 13.70 13.79 13.64 13.72 0.5M
2021-03-01 13.88 13.88 13.54 13.70 1.0M
2021-02-26 13.48 13.55 13.40 13.44 0.5M
2021-02-25 13.46 13.52 13.35 13.44 0.5M
2021-02-24 13.56 13.58 13.44 13.46 0.4M
2021-02-22 13.54 13.54 13.45 13.47 0.2M
2021-02-20 13.46 13.60 13.43 13.52 0.2M
2021-02-19 13.49 13.61 13.45 13.49 0.5M
2021-02-18 13.55 13.88 13.42 13.50 4.1M
2021-02-17 13.48 13.52 13.41 13.43 0.1M
2021-02-16 13.49 13.57 13.40 13.45 0.3M
2021-02-15 13.44 13.61 13.44 13.48 0.3M
2021-02-12 13.57 13.59 13.40 13.45 0.3M
2021-02-11 13.47 13.61 13.45 13.54 0.2M
2021-02-10 13.55 13.60 13.43 13.46 0.2M
2021-02-09 13.60 13.69 13.51 13.51 0.1M
2021-02-08 13.53 13.70 13.47 13.55 0.5M
2021-02-05 13.50 13.73 13.40 13.47 0.8M
2021-02-04 13.45 13.55 13.42 13.51 0.2M
2021-02-03 13.42 13.49 13.40 13.41 0.2M
2021-02-02 13.50 13.50 13.41 13.46 0.2M
2021-02-01 13.47 13.77 13.40 13.41 1.8M
2021-01-29 13.65 13.70 13.45 13.45 0.3M
2021-01-28 13.60 13.73 13.58 13.62 0.3M
2021-01-27 13.55 13.87 13.51 13.57 1.2M
2021-01-26 13.43 13.90 13.42 13.60 1.2M
2021-01-25 13.46 13.65 13.40 13.43 0.8M
2021-01-22 13.44 13.59 13.42 13.46 0.4M
2021-01-21 13.50 13.60 13.41 13.47 0.8M
2021-01-20 13.65 13.65 13.44 13.46 0.3M
2021-01-19 13.80 13.89 13.47 13.47 1.0M
2021-01-18 13.60 13.87 13.48 13.76 0.4M
2021-01-15 13.64 13.67 13.51 13.51 0.2M
2021-01-14 13.70 13.74 13.43 13.54 0.6M
2021-01-13 13.83 13.93 13.60 13.63 0.3M
2021-01-12 13.90 14.12 13.63 13.75 0.4M
2021-01-11 13.93 13.93 13.75 13.76 0.2M
2021-01-08 13.77 13.94 13.75 13.80 0.2M
2021-01-06 13.91 13.96 13.60 13.75 0.1M
2021-01-05 14.00 14.20 13.75 13.75 0.3M
2021-01-04 13.94 14.14 13.86 13.93 0.4M