Aptechnaya Set’ 36,6 PAO (APTK)

APTK
🏛️ ロシア連邦 →
8.83
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 13.30 14.53 13.07 14.22 13.3M
2023-12-28 13.71 13.82 13.12 13.26 2.6M
2023-12-27 13.82 13.94 13.61 13.70 2.2M
2023-12-26 13.91 14.10 13.66 13.84 2.4M
2023-12-25 13.86 13.98 13.58 13.91 2.2M
2023-12-22 13.82 13.96 13.50 13.68 2.1M
2023-12-21 13.99 14.08 13.61 13.78 2.4M
2023-12-20 13.77 14.27 13.77 13.99 3.8M
2023-12-19 13.76 14.09 13.28 13.79 4.4M
2023-12-18 12.99 13.78 12.72 13.64 5.6M
2023-12-15 12.60 13.27 12.59 12.91 4.1M
2023-12-14 12.37 13.07 12.37 12.70 4.8M
2023-12-13 12.40 12.59 12.25 12.35 2.5M
2023-12-12 12.31 12.47 12.01 12.25 2.5M
2023-12-11 12.70 12.79 12.21 12.31 2.4M
2023-12-08 12.50 12.83 12.34 12.50 3.4M
2023-12-07 12.86 13.12 12.20 12.45 5.6M
2023-12-06 12.85 14.06 12.85 12.86 8.3M
2023-12-05 12.80 13.12 12.00 12.81 5.6M
2023-12-04 13.17 13.30 12.66 12.90 3.3M
2023-12-01 13.66 13.66 13.20 13.30 2.4M
2023-11-30 13.92 13.92 13.45 13.59 1.8M
2023-11-29 13.98 14.13 13.70 13.92 2.4M
2023-11-28 13.75 13.90 13.35 13.88 4.0M
2023-11-27 14.45 14.47 13.69 13.75 4.3M
2023-11-24 14.51 14.60 14.30 14.37 1.5M
2023-11-23 14.81 14.81 14.47 14.51 2.0M
2023-11-22 14.98 15.17 14.60 14.78 3.8M
2023-11-21 15.10 15.12 14.78 14.98 1.5M
2023-11-20 15.07 15.23 15.00 15.07 2.1M
2023-11-17 15.23 15.39 14.86 15.05 2.1M
2023-11-16 14.85 15.40 14.83 15.08 4.0M
2023-11-15 14.56 15.03 14.11 14.97 3.4M
2023-11-14 15.24 15.32 14.23 14.62 5.9M
2023-11-13 15.55 15.86 15.14 15.21 3.4M
2023-11-10 16.06 16.11 15.53 15.58 2.7M
2023-11-09 16.18 16.32 15.95 16.03 2.9M
2023-11-08 16.20 16.50 15.91 16.18 8.1M
2023-11-07 15.35 16.32 15.26 16.15 11.0M
2023-11-06 15.40 15.40 15.20 15.29 0.8M
2023-11-03 15.48 15.49 15.00 15.17 2.2M
2023-11-02 15.50 15.67 15.33 15.44 1.6M
2023-11-01 15.28 15.57 15.28 15.50 1.4M
2023-10-31 15.73 15.84 15.26 15.41 3.4M
2023-10-30 15.70 15.90 15.59 15.80 1.5M
2023-10-27 15.99 16.04 15.55 15.73 4.6M
2023-10-26 16.15 16.19 15.71 15.79 3.2M
2023-10-25 16.38 16.38 15.85 16.15 5.8M
2023-10-24 16.23 16.38 16.07 16.17 4.3M
2023-10-23 16.26 16.26 16.00 16.18 3.2M
2023-10-20 16.31 16.41 16.00 16.08 3.7M
2023-10-19 16.50 16.57 16.27 16.30 2.5M
2023-10-18 16.39 16.96 16.34 16.39 7.4M
2023-10-17 16.42 16.44 16.21 16.29 2.2M
2023-10-16 16.69 16.69 16.26 16.37 2.5M
2023-10-13 16.00 16.70 16.00 16.36 7.0M
2023-10-12 16.20 16.36 15.55 16.00 5.7M
2023-10-11 16.49 16.50 16.33 16.36 1.7M
2023-10-10 16.51 16.62 16.29 16.35 4.1M
2023-10-09 16.51 16.84 16.49 16.49 3.8M
2023-10-06 17.10 17.13 16.21 16.51 7.9M
2023-10-05 17.13 17.14 16.90 16.95 3.3M
2023-10-04 17.17 17.31 17.05 17.10 4.5M
2023-10-03 17.23 17.28 16.88 17.11 5.7M
2023-10-02 17.32 17.51 17.05 17.23 7.8M
2023-09-29 17.00 17.80 16.97 17.05 20.3M
2023-09-28 17.01 17.20 16.90 16.97 5.8M
2023-09-27 17.00 17.40 16.96 17.10 12.8M
2023-09-26 17.15 17.50 16.80 17.00 8.5M
2023-09-25 17.34 17.86 16.58 17.11 18.0M
2023-09-22 17.10 17.39 16.36 17.10 11.6M
2023-09-21 17.05 17.90 16.14 16.92 28.9M
2023-09-20 18.22 19.00 16.24 17.05 64.4M
2023-09-19 16.74 17.99 15.86 17.99 34.9M
2023-09-18 16.65 17.00 16.10 16.62 7.3M
2023-09-15 16.00 16.90 15.21 16.50 7.5M
2023-09-14 17.05 17.37 14.40 15.99 17.4M
2023-09-13 16.55 17.50 16.50 16.94 18.5M
2023-09-12 16.32 16.90 16.20 16.55 7.1M
2023-09-11 16.85 16.95 15.90 16.32 6.9M
2023-09-08 16.40 16.80 15.52 16.55 9.5M
2023-09-07 17.30 17.70 15.70 16.25 27.4M
2023-09-06 17.60 17.60 17.07 17.25 6.9M
2023-09-05 17.70 17.71 17.10 17.54 14.1M
2023-09-04 17.80 18.10 17.56 17.60 26.2M
2023-09-01 17.40 18.10 17.09 17.71 21.2M
2023-08-31 17.31 17.54 16.90 17.18 5.7M
2023-08-30 17.36 17.60 16.81 17.23 14.6M
2023-08-29 17.30 18.54 17.10 17.31 37.1M
2023-08-28 16.75 17.17 16.25 17.06 4.0M
2023-08-25 16.88 16.90 16.71 16.74 1.1M
2023-08-24 16.89 16.95 16.52 16.82 2.7M
2023-08-23 17.25 17.25 16.75 16.95 3.2M
2023-08-22 17.06 17.34 17.00 17.04 3.7M
2023-08-21 17.30 17.45 16.82 17.05 3.8M
2023-08-18 17.60 17.63 16.70 17.11 9.1M
2023-08-17 15.63 17.32 15.63 17.26 22.5M
2023-08-16 16.05 16.34 15.41 15.56 3.6M
2023-08-15 16.20 16.75 15.00 16.04 4.7M
2023-08-14 16.93 17.25 16.11 16.24 7.7M
2023-08-11 17.10 17.21 16.72 16.87 3.3M
2023-08-10 16.92 17.29 16.50 17.10 6.1M
2023-08-09 16.00 17.10 15.76 16.82 9.2M
2023-08-08 16.18 16.47 15.70 15.89 6.4M
2023-08-07 16.38 16.70 16.05 16.22 5.5M
2023-08-04 17.35 17.46 16.10 16.10 7.1M
2023-08-03 17.00 17.37 16.80 17.29 8.8M
2023-08-02 16.98 17.15 16.51 16.92 4.1M
2023-08-01 17.32 17.35 16.90 16.98 3.6M
2023-07-31 17.46 17.80 16.80 17.30 8.1M
2023-07-28 18.00 18.39 17.13 17.38 8.6M
2023-07-27 17.96 18.98 17.08 18.00 25.4M
2023-07-26 15.03 17.95 14.92 17.55 40.8M
2023-07-25 14.91 15.46 14.61 14.88 5.9M
2023-07-24 14.24 14.98 14.20 14.84 3.9M
2023-07-21 14.26 14.29 13.90 14.24 1.9M
2023-07-20 14.46 14.94 14.10 14.26 4.2M
2023-07-19 14.86 14.99 14.20 14.40 5.8M
2023-07-18 14.05 15.77 13.89 14.60 21.5M
2023-07-17 13.79 14.09 13.74 13.97 3.6M
2023-07-14 13.80 14.05 13.66 13.81 1.5M
2023-07-13 13.86 13.86 13.57 13.74 0.9M
2023-07-12 13.63 14.00 13.59 13.70 4.7M
2023-07-11 13.43 13.60 13.36 13.60 0.9M
2023-07-10 13.39 13.77 13.30 13.42 0.9M
2023-07-07 13.44 13.47 13.34 13.36 0.3M
2023-07-06 13.37 13.49 13.27 13.40 0.6M
2023-07-05 13.27 13.52 13.22 13.32 0.6M
2023-07-04 13.39 13.39 13.10 13.25 0.9M
2023-07-03 13.46 13.59 13.34 13.39 0.6M
2023-06-30 13.48 13.60 13.40 13.50 0.4M
2023-06-29 13.50 13.89 13.50 13.58 1.8M
2023-06-28 13.85 13.85 13.26 13.44 2.1M
2023-06-27 13.00 13.30 13.00 13.28 0.7M
2023-06-26 13.40 13.40 12.89 13.06 2.3M
2023-06-23 13.64 13.66 13.36 13.40 1.0M
2023-06-22 13.59 14.05 13.52 13.68 3.6M
2023-06-21 13.62 13.77 13.34 13.62 1.3M
2023-06-20 13.58 13.78 13.50 13.60 1.1M
2023-06-19 13.63 14.03 13.50 13.63 1.7M
2023-06-16 13.78 13.81 13.49 13.59 1.3M
2023-06-15 13.70 13.98 13.60 13.78 1.8M
2023-06-14 13.73 14.09 13.62 13.69 6.8M
2023-06-13 13.23 13.68 13.05 13.62 2.4M
2023-06-09 13.16 13.69 13.15 13.20 1.8M
2023-06-08 12.84 13.55 12.78 13.11 4.7M
2023-06-07 12.74 13.24 12.71 12.88 1.7M
2023-06-06 12.87 12.90 12.42 12.72 2.0M
2023-06-05 12.49 13.80 12.45 12.95 11.4M
2023-06-02 12.41 12.56 12.35 12.40 0.8M
2023-06-01 12.59 12.68 12.30 12.38 0.5M
2023-05-31 12.52 12.74 12.49 12.63 0.5M
2023-05-30 12.60 12.65 12.50 12.50 0.3M
2023-05-29 12.40 12.93 12.40 12.60 0.6M
2023-05-26 12.60 12.72 12.44 12.48 0.8M
2023-05-25 12.75 12.75 12.52 12.54 0.4M
2023-05-24 12.62 12.67 12.50 12.57 0.5M
2023-05-23 12.70 12.70 12.53 12.58 0.2M
2023-05-22 12.71 12.78 12.62 12.64 0.2M
2023-05-19 12.64 12.94 12.47 12.67 0.7M
2023-05-18 12.70 12.80 12.56 12.69 0.7M
2023-05-17 12.48 12.73 12.38 12.60 1.0M
2023-05-16 12.37 12.49 12.37 12.47 0.5M
2023-05-15 12.49 12.58 12.44 12.48 0.3M
2023-05-12 12.58 12.61 12.40 12.45 0.2M
2023-05-11 12.53 12.72 12.50 12.58 0.3M
2023-05-10 12.65 12.65 12.30 12.53 0.4M
2023-05-08 12.44 12.46 12.31 12.39 0.1M
2023-05-05 12.50 12.65 12.40 12.44 0.3M
2023-05-04 12.81 12.81 12.40 12.50 0.5M
2023-05-03 12.62 12.74 12.49 12.56 0.6M
2023-05-02 12.86 12.94 12.27 12.50 1.0M
2023-04-28 12.97 13.04 12.78 12.89 0.4M
2023-04-27 13.00 13.04 12.86 12.92 0.5M
2023-04-26 12.85 13.00 12.82 12.98 0.6M
2023-04-25 12.91 12.97 12.85 12.85 0.4M
2023-04-24 12.89 13.00 12.86 12.91 0.4M
2023-04-21 12.94 13.01 12.86 12.89 0.4M
2023-04-20 12.96 13.06 12.78 12.94 0.9M
2023-04-19 13.05 13.15 12.90 13.00 0.9M
2023-04-18 13.07 13.17 12.99 13.05 0.8M
2023-04-17 12.98 13.14 12.96 13.07 0.6M
2023-04-14 13.05 13.08 12.92 12.96 0.3M
2023-04-13 13.06 13.10 12.95 13.02 0.4M
2023-04-12 13.05 13.20 12.98 13.05 0.9M
2023-04-11 13.20 13.26 12.95 13.05 2.6M
2023-04-10 13.20 13.24 12.94 13.01 1.4M
2023-04-07 12.93 13.07 12.91 13.00 0.3M
2023-04-06 13.17 13.24 12.94 12.95 0.9M
2023-04-05 13.04 13.40 12.60 13.13 2.0M
2023-04-04 13.20 13.46 13.02 13.06 1.4M
2023-04-03 13.13 13.35 13.01 13.18 1.0M
2023-03-31 13.08 13.50 12.93 13.01 3.8M
2023-03-30 12.95 13.18 12.78 13.02 2.6M
2023-03-29 12.83 12.98 12.70 12.89 0.9M
2023-03-28 12.98 13.04 12.70 12.80 0.7M
2023-03-27 12.70 13.04 12.63 12.89 2.7M
2023-03-24 12.71 12.75 12.65 12.67 0.4M
2023-03-23 12.84 12.84 12.61 12.67 0.4M
2023-03-22 12.72 12.79 12.60 12.65 0.5M
2023-03-21 12.75 12.84 12.64 12.68 0.5M
2023-03-20 12.68 12.95 12.51 12.78 1.1M
2023-03-17 12.61 12.75 12.52 12.67 0.4M
2023-03-16 12.75 12.79 12.57 12.63 0.5M
2023-03-15 12.90 12.95 12.68 12.78 0.6M
2023-03-14 12.95 12.96 12.86 12.90 0.2M
2023-03-13 12.84 12.99 12.75 12.90 0.8M
2023-03-10 12.99 13.04 12.80 12.84 0.9M
2023-03-09 12.91 13.12 12.83 12.97 2.1M
2023-03-07 12.91 13.06 12.83 12.95 2.4M
2023-03-06 12.89 13.00 12.78 12.86 0.8M
2023-03-03 12.78 12.91 12.66 12.84 0.9M
2023-03-02 13.00 13.10 12.60 12.72 2.5M
2023-03-01 13.00 13.03 12.92 13.00 1.3M
2023-02-28 13.07 13.15 12.85 13.00 2.7M
2023-02-27 13.22 14.29 12.88 12.97 20.4M
2023-02-24 12.89 13.10 12.71 12.88 4.0M
2023-02-22 12.71 13.10 12.71 12.88 2.3M
2023-02-21 12.97 12.97 12.60 12.73 1.1M
2023-02-20 12.75 13.90 12.60 12.76 9.0M
2023-02-17 12.41 13.10 12.35 12.75 4.6M
2023-02-16 12.60 12.85 12.27 12.43 0.6M
2023-02-15 12.90 13.32 12.20 12.64 2.5M
2023-02-14 12.99 13.10 12.62 12.90 2.2M
2023-02-13 12.55 13.15 12.55 12.80 3.8M
2023-02-10 12.64 12.71 12.55 12.58 0.3M
2023-02-09 12.68 12.83 12.55 12.64 0.7M
2023-02-08 12.86 12.87 12.56 12.70 0.8M
2023-02-07 12.95 13.15 12.71 12.82 1.0M
2023-02-06 12.70 12.98 12.57 12.86 1.1M
2023-02-03 12.76 12.76 12.68 12.72 0.4M
2023-02-02 12.58 12.85 12.48 12.68 1.2M
2023-02-01 12.46 13.10 12.36 12.50 3.1M
2023-01-31 12.32 12.56 12.32 12.40 0.7M
2023-01-30 12.23 12.50 12.20 12.34 0.6M
2023-01-27 12.09 13.10 12.05 12.25 4.8M
2023-01-26 12.11 12.27 12.10 12.12 0.3M
2023-01-25 12.02 12.18 12.01 12.11 0.4M
2023-01-24 12.20 12.20 12.00 12.06 0.3M
2023-01-23 12.28 12.34 12.00 12.11 0.3M
2023-01-20 12.06 12.36 11.93 12.12 1.4M
2023-01-19 12.08 12.13 11.89 11.96 0.2M
2023-01-18 12.11 12.15 12.00 12.10 0.2M
2023-01-17 12.34 12.37 12.10 12.13 0.3M
2023-01-16 12.37 12.37 12.20 12.22 0.4M
2023-01-13 12.10 12.48 12.08 12.27 1.0M
2023-01-12 12.23 12.28 12.06 12.14 0.4M
2023-01-11 12.58 12.70 12.10 12.22 1.3M
2023-01-10 12.10 12.99 11.94 12.23 6.8M
2023-01-09 11.75 12.20 11.70 11.87 1.5M
2023-01-06 11.66 12.56 11.64 11.81 2.6M
2023-01-05 11.59 11.83 11.59 11.65 0.2M
2023-01-04 11.60 12.16 11.59 11.60 0.6M
2023-01-03 11.65 11.65 11.54 11.62 0.1M