Aptechnaya Set’ 36,6 PAO (APTK)

APTK
🏛️ 러시아 연방 →
8.83
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.64 11.64 11.53 11.57 0.2M
2022-12-29 11.65 11.66 11.60 11.61 0.2M
2022-12-28 11.73 11.85 11.60 11.65 0.4M
2022-12-27 11.90 12.00 11.71 11.75 0.3M
2022-12-26 12.03 12.15 11.71 11.90 0.8M
2022-12-23 11.44 13.20 11.43 11.70 6.3M
2022-12-22 11.37 11.55 11.35 11.46 0.2M
2022-12-21 11.40 11.50 11.34 11.37 0.1M
2022-12-20 11.41 11.50 11.36 11.40 0.2M
2022-12-19 11.54 11.54 11.41 11.45 0.1M
2022-12-16 11.43 11.54 11.35 11.51 0.1M
2022-12-15 11.52 11.66 11.40 11.43 0.1M
2022-12-14 11.63 11.72 11.55 11.56 0.1M
2022-12-13 11.64 11.90 11.58 11.63 0.1M
2022-12-12 11.45 11.65 11.41 11.64 0.1M
2022-12-09 11.60 11.61 11.48 11.49 0.1M
2022-12-08 11.66 11.67 11.53 11.56 0.2M
2022-12-07 11.62 11.77 11.60 11.62 0.1M
2022-12-06 11.75 11.82 11.67 11.72 0.1M
2022-12-05 11.76 11.83 11.71 11.79 0.1M
2022-12-02 11.83 11.92 11.70 11.74 0.3M
2022-12-01 11.98 12.04 11.83 11.86 0.2M
2022-11-30 11.99 12.02 11.83 11.98 0.5M
2022-11-29 11.86 11.98 11.75 11.95 0.4M
2022-11-28 11.71 11.84 11.62 11.81 0.2M
2022-11-25 11.92 11.96 11.79 11.83 0.2M
2022-11-24 11.80 11.92 11.80 11.86 0.1M
2022-11-23 11.93 11.97 11.73 11.85 0.2M
2022-11-22 11.78 11.93 11.78 11.89 0.1M
2022-11-21 11.94 11.99 11.78 11.88 0.2M
2022-11-18 12.08 12.08 11.91 11.97 0.1M
2022-11-17 12.04 12.10 11.98 12.00 0.1M
2022-11-16 12.07 12.09 11.95 11.97 0.1M
2022-11-15 12.07 12.14 11.94 12.02 0.1M
2022-11-14 12.13 12.15 12.05 12.11 0.1M
2022-11-11 12.01 12.13 12.01 12.08 0.1M
2022-11-10 11.99 12.12 11.95 12.09 0.1M
2022-11-09 12.21 12.28 12.03 12.03 0.1M
2022-11-08 12.19 12.23 12.12 12.15 0.1M
2022-11-07 12.20 12.46 12.14 12.23 0.2M
2022-11-03 12.25 12.30 12.16 12.18 0.1M
2022-11-02 12.28 12.36 12.21 12.25 0.1M
2022-11-01 12.40 12.40 12.23 12.28 0.1M
2022-10-31 12.32 12.40 12.24 12.29 0.1M
2022-10-28 12.40 12.40 12.18 12.33 0.1M
2022-10-27 12.06 12.80 12.06 12.23 1.2M
2022-10-26 12.31 12.38 12.00 12.06 1.1M
2022-10-25 12.30 12.43 11.96 12.20 1.1M
2022-10-24 12.08 12.44 11.80 12.12 0.2M
2022-10-21 11.80 12.50 11.80 12.08 0.7M
2022-10-20 11.67 12.18 11.53 11.76 1.0M
2022-10-19 11.80 11.97 11.65 11.66 0.2M
2022-10-18 11.63 12.50 11.45 11.88 2.0M
2022-10-17 11.41 12.47 11.38 11.63 1.3M
2022-10-14 11.40 12.14 11.09 11.41 0.8M
2022-10-13 11.40 11.51 11.28 11.40 0.2M
2022-10-12 11.57 11.57 11.24 11.28 0.1M
2022-10-11 11.41 11.64 11.31 11.46 0.1M
2022-10-10 11.10 11.78 10.50 11.45 0.6M
2022-10-07 11.51 11.66 11.10 11.15 0.3M
2022-10-06 11.65 11.79 11.50 11.50 0.2M
2022-10-05 11.40 11.56 11.31 11.50 0.2M
2022-10-04 11.53 11.85 11.31 11.40 0.4M
2022-10-03 11.75 11.75 11.40 11.52 0.4M
2022-09-30 12.19 12.20 11.37 11.52 0.6M
2022-09-29 11.80 12.37 11.57 11.65 0.5M
2022-09-28 12.20 12.20 11.52 11.57 0.2M
2022-09-27 11.70 12.20 11.12 11.90 0.2M
2022-09-26 12.64 12.64 11.00 11.64 0.4M
2022-09-23 12.54 12.60 12.06 12.13 0.2M
2022-09-22 12.21 12.66 12.20 12.54 0.2M
2022-09-21 12.14 12.55 11.00 12.38 0.5M
2022-09-20 13.22 13.81 12.35 12.51 2.0M
2022-09-19 13.00 13.22 12.90 13.22 0.5M
2022-09-16 12.90 13.00 12.82 12.90 0.2M
2022-09-15 12.95 12.95 12.81 12.84 0.1M
2022-09-14 12.96 13.16 12.81 12.84 0.2M
2022-09-13 12.64 13.40 12.58 12.94 1.3M
2022-09-12 12.59 12.88 12.58 12.65 0.4M
2022-09-09 12.73 12.90 12.53 12.59 0.2M
2022-09-08 13.00 13.31 12.59 12.73 1.8M
2022-09-07 12.39 14.00 12.22 12.99 5.4M
2022-09-06 12.27 12.40 12.23 12.34 0.3M
2022-09-05 12.28 12.34 12.25 12.27 0.1M
2022-09-02 12.32 12.35 12.22 12.28 0.2M
2022-09-01 12.27 12.38 12.22 12.28 0.2M
2022-08-31 12.27 12.30 12.20 12.20 0.2M
2022-08-30 12.30 12.38 12.25 12.28 0.1M
2022-08-29 12.23 12.32 12.22 12.27 0.1M
2022-08-26 12.27 12.27 12.21 12.24 0.0M
2022-08-25 12.23 12.29 12.18 12.25 0.1M
2022-08-24 12.20 12.40 12.19 12.25 0.2M
2022-08-23 12.21 12.30 12.20 12.20 0.1M
2022-08-22 12.24 12.38 12.20 12.20 0.2M
2022-08-19 12.15 12.28 12.15 12.24 0.1M
2022-08-18 12.28 12.29 12.21 12.24 0.1M
2022-08-17 12.23 12.29 12.23 12.26 0.1M
2022-08-16 12.20 12.29 12.19 12.25 0.1M
2022-08-15 12.18 12.25 12.14 12.21 0.1M
2022-08-12 12.19 12.23 12.12 12.20 0.1M
2022-08-11 12.25 12.25 12.18 12.19 0.1M
2022-08-10 12.25 12.25 12.19 12.25 0.0M
2022-08-09 12.28 12.31 12.18 12.23 0.1M
2022-08-08 12.18 12.28 12.16 12.20 0.1M
2022-08-05 12.23 12.32 12.17 12.18 0.2M
2022-08-04 12.35 12.38 12.20 12.25 0.2M
2022-08-03 12.21 12.38 12.21 12.25 0.0M
2022-08-02 12.27 12.65 12.20 12.23 0.8M
2022-08-01 12.31 12.37 12.24 12.25 0.2M
2022-07-29 12.33 12.36 12.22 12.27 0.1M
2022-07-28 12.32 12.36 12.22 12.25 0.1M
2022-07-27 12.24 12.38 12.24 12.28 0.1M
2022-07-26 12.17 12.65 12.17 12.25 0.7M
2022-07-25 12.22 12.22 12.17 12.21 0.1M
2022-07-22 12.22 12.25 12.18 12.20 0.1M
2022-07-21 12.28 12.32 12.14 12.22 0.2M
2022-07-20 12.29 12.36 12.25 12.25 0.1M
2022-07-19 12.33 12.43 12.28 12.28 0.1M
2022-07-18 12.30 12.47 12.30 12.32 0.1M
2022-07-15 12.48 12.48 12.30 12.32 0.2M
2022-07-14 12.49 12.49 12.31 12.41 0.1M
2022-07-13 12.49 12.58 12.40 12.40 0.2M
2022-07-12 12.44 12.64 12.44 12.54 0.3M
2022-07-11 12.46 12.55 12.44 12.44 0.1M
2022-07-08 12.58 12.58 12.44 12.50 0.1M
2022-07-07 12.50 13.00 12.36 12.50 1.1M
2022-07-06 12.42 12.71 12.30 12.50 0.2M
2022-07-05 12.31 13.40 12.25 12.41 2.2M
2022-07-04 12.42 12.50 12.30 12.33 0.1M
2022-07-01 12.37 12.45 12.33 12.42 0.1M
2022-06-30 12.57 12.59 12.36 12.37 0.2M
2022-06-29 12.55 12.89 12.44 12.54 0.3M
2022-06-28 12.80 12.94 12.52 12.57 0.2M
2022-06-27 12.31 13.10 12.31 12.44 1.4M
2022-06-24 12.60 12.90 12.30 12.43 0.4M
2022-06-23 12.31 13.30 12.24 12.40 1.3M
2022-06-22 12.27 13.40 12.17 12.21 1.5M
2022-06-21 12.22 12.30 12.16 12.16 0.1M
2022-06-20 12.19 12.28 12.15 12.20 0.1M
2022-06-17 12.22 12.34 12.18 12.20 0.2M
2022-06-16 12.20 12.29 12.18 12.21 0.1M
2022-06-15 12.22 12.40 12.14 12.22 0.3M
2022-06-14 12.18 12.24 12.12 12.21 0.1M
2022-06-10 12.18 12.33 12.13 12.15 0.1M
2022-06-09 12.30 12.38 12.16 12.21 0.1M
2022-06-08 12.26 12.39 12.26 12.32 0.1M
2022-06-07 12.32 12.98 12.10 12.26 1.4M
2022-06-06 12.34 12.49 12.20 12.20 0.1M
2022-06-03 12.45 12.56 12.13 12.24 0.2M
2022-06-02 12.50 12.62 12.42 12.45 0.1M
2022-06-01 12.50 13.00 12.50 12.54 0.6M
2022-05-31 12.40 12.53 12.40 12.53 0.1M
2022-05-30 12.53 12.55 12.40 12.45 0.1M
2022-05-27 12.49 12.59 12.47 12.53 0.1M
2022-05-26 12.70 12.70 12.43 12.53 0.2M
2022-05-25 12.44 13.09 12.38 12.45 0.9M
2022-05-24 12.58 12.77 12.39 12.47 0.3M
2022-05-23 12.40 13.10 12.12 12.56 1.2M
2022-05-20 12.46 12.58 12.32 12.36 0.3M
2022-05-19 12.50 12.56 12.46 12.47 0.1M
2022-05-18 12.53 12.64 12.50 12.51 0.3M
2022-05-17 12.65 12.69 12.53 12.62 0.1M
2022-05-16 12.53 12.70 12.53 12.60 0.1M
2022-05-13 12.70 12.99 12.41 12.53 0.5M
2022-05-12 12.60 12.73 12.49 12.55 0.2M
2022-05-11 12.75 12.82 12.38 12.62 0.3M
2022-05-06 12.80 13.49 12.72 12.75 1.1M
2022-05-05 12.82 13.09 12.80 12.83 1.0M
2022-05-04 12.89 12.99 12.72 12.85 0.9M
2022-04-29 12.90 12.95 12.85 12.89 0.4M
2022-04-28 13.09 13.09 12.71 12.74 0.7M
2022-04-27 13.52 13.55 12.70 13.02 1.3M
2022-04-26 13.20 13.70 12.50 12.99 2.6M
2022-04-25 13.04 13.60 12.52 12.83 0.9M
2022-04-22 12.90 13.24 12.80 13.04 0.6M
2022-04-21 13.88 13.92 12.68 13.25 1.5M
2022-04-20 14.30 14.30 12.95 13.50 4.8M
2022-04-19 12.29 13.38 12.01 13.00 5.6M
2022-04-18 13.50 13.88 12.00 12.27 3.1M
2022-04-15 13.30 14.44 13.01 13.20 6.7M
2022-04-14 12.59 13.96 12.30 13.20 4.9M
2022-04-13 12.29 13.50 11.83 12.37 1.7M
2022-04-12 12.30 12.80 12.25 12.29 0.5M
2022-04-11 12.31 13.00 11.70 12.29 1.5M
2022-04-08 11.65 13.50 11.61 12.20 2.1M
2022-04-07 11.40 11.84 11.37 11.69 0.2M
2022-04-06 11.95 12.00 11.78 11.80 0.2M
2022-04-05 12.28 12.28 11.80 11.95 0.4M
2022-04-04 12.25 12.32 11.80 12.18 0.3M
2022-04-01 12.33 12.40 12.10 12.16 0.5M
2022-03-31 12.40 12.40 12.00 12.18 0.8M
2022-03-30 11.97 12.50 11.70 12.17 0.3M
2022-03-29 12.01 12.50 11.53 11.97 0.3M
2022-03-28 11.93 12.70 10.70 11.75 0.9M
2022-02-28 11.83 11.83 11.83 11.83 0.0M
2022-02-25 9.81 13.00 9.70 11.93 1.2M
2022-02-24 12.62 13.00 8.39 9.70 1.1M
2022-02-22 11.61 13.36 11.02 12.95 0.7M
2022-02-21 13.62 13.86 12.07 12.78 2.0M
2022-02-18 13.86 14.01 13.41 13.61 0.3M
2022-02-17 13.70 14.30 13.57 13.85 1.5M
2022-02-16 13.79 14.45 13.62 13.71 1.1M
2022-02-15 13.55 13.87 13.53 13.77 0.3M
2022-02-14 13.85 14.15 13.47 13.55 1.3M
2022-02-11 13.85 14.19 13.67 13.67 1.1M
2022-02-10 14.00 14.15 13.70 13.83 0.9M
2022-02-09 14.11 14.28 13.86 13.99 0.9M
2022-02-08 14.55 15.30 13.86 14.11 2.9M
2022-02-07 13.76 14.50 13.70 14.32 2.6M
2022-02-04 14.19 14.35 13.75 13.76 0.4M
2022-02-03 13.77 14.50 13.71 14.01 2.7M
2022-02-02 13.89 14.45 13.68 13.88 2.7M
2022-02-01 13.39 14.50 13.26 13.73 4.3M
2022-01-31 13.36 13.51 13.34 13.36 0.1M
2022-01-28 13.42 13.52 13.31 13.36 0.1M
2022-01-27 13.44 13.60 13.24 13.40 0.5M
2022-01-26 13.21 13.67 13.10 13.44 0.6M
2022-01-25 13.12 13.36 13.01 13.21 0.3M
2022-01-24 13.39 13.49 13.04 13.12 0.4M
2022-01-21 13.45 13.49 13.35 13.36 0.1M
2022-01-20 13.42 13.55 13.40 13.43 0.1M
2022-01-19 13.26 13.55 13.17 13.40 0.1M
2022-01-18 13.37 13.42 13.24 13.30 0.2M
2022-01-17 13.48 13.60 13.33 13.40 0.1M
2022-01-14 13.53 13.53 13.30 13.48 0.3M
2022-01-13 13.65 13.67 13.37 13.50 0.2M
2022-01-12 13.76 13.76 13.52 13.60 0.1M
2022-01-11 13.68 13.79 13.56 13.65 0.1M
2022-01-10 13.72 13.90 13.71 13.71 0.1M
2022-01-06 13.74 13.88 13.74 13.86 0.1M
2022-01-05 13.80 13.92 13.73 13.84 0.1M
2022-01-04 13.92 13.92 13.68 13.80 0.1M
2022-01-03 13.95 13.98 13.67 13.92 0.3M