AFK Sistema

AFKS
🏛️ russian-federation →
14.07
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.90 11.95 11.82 11.94 11.3M
2022-12-29 11.88 11.99 11.86 11.90 8.0M
2022-12-28 12.02 12.04 11.86 11.90 14.1M
2022-12-27 12.08 12.08 11.88 11.99 10.1M
2022-12-26 12.03 12.14 11.86 12.01 14.9M
2022-12-23 12.29 12.30 11.97 12.04 10.2M
2022-12-22 12.06 12.36 12.06 12.29 13.8M
2022-12-21 12.24 12.33 12.03 12.05 12.9M
2022-12-20 11.64 12.24 11.56 12.23 19.7M
2022-12-19 11.96 11.96 11.60 11.64 18.1M
2022-12-16 11.96 12.05 11.83 11.97 11.3M
2022-12-15 12.15 12.38 11.95 11.98 16.7M
2022-12-14 12.24 12.30 12.12 12.25 6.8M
2022-12-13 12.30 12.37 12.12 12.26 16.1M
2022-12-12 12.43 12.48 12.24 12.35 9.9M
2022-12-09 12.52 12.58 12.35 12.45 11.2M
2022-12-08 12.68 12.70 12.51 12.53 9.7M
2022-12-07 12.47 12.82 12.27 12.63 29.4M
2022-12-06 12.68 12.70 12.20 12.47 11.0M
2022-12-05 12.59 12.70 12.48 12.65 12.9M
2022-12-02 12.59 12.64 12.48 12.54 6.6M
2022-12-01 12.65 12.66 12.53 12.59 7.4M
2022-11-30 12.67 12.69 12.50 12.63 7.0M
2022-11-29 12.66 12.67 12.57 12.65 11.1M
2022-11-28 12.50 12.58 12.17 12.55 19.4M
2022-11-25 12.70 12.75 12.47 12.56 16.9M
2022-11-24 12.80 12.84 12.65 12.70 22.6M
2022-11-23 12.79 12.87 12.61 12.79 9.5M
2022-11-22 12.62 12.83 12.53 12.75 10.7M
2022-11-21 12.70 12.73 12.44 12.62 15.0M
2022-11-18 12.78 12.80 12.56 12.73 11.4M
2022-11-17 13.00 13.00 12.70 12.78 9.1M
2022-11-16 12.74 13.00 12.60 12.95 13.0M
2022-11-15 13.02 13.10 12.06 12.59 31.3M
2022-11-14 13.06 13.12 12.92 13.03 14.1M
2022-11-11 13.09 13.16 12.90 13.02 14.5M
2022-11-10 12.82 13.24 12.82 13.03 35.9M
2022-11-09 13.05 13.15 12.62 12.81 40.9M
2022-11-08 12.99 13.27 12.86 13.10 29.2M
2022-11-07 12.68 12.98 12.57 12.98 24.9M
2022-11-03 12.42 12.56 12.21 12.45 17.3M
2022-11-02 12.81 12.82 12.00 12.46 12.0M
2022-11-01 12.80 12.84 12.55 12.77 16.8M
2022-10-31 12.74 12.89 12.67 12.77 15.0M
2022-10-28 12.76 12.76 12.48 12.70 17.7M
2022-10-27 12.73 12.86 12.57 12.77 20.3M
2022-10-26 12.43 12.88 12.35 12.65 50.4M
2022-10-25 11.80 12.50 11.78 12.32 35.0M
2022-10-24 11.93 12.08 11.66 11.84 20.8M
2022-10-21 11.55 11.92 11.46 11.85 15.0M
2022-10-20 11.48 11.79 11.45 11.65 22.2M
2022-10-19 11.41 11.47 11.07 11.41 25.1M
2022-10-18 11.51 11.88 11.25 11.32 41.2M
2022-10-17 11.09 11.55 11.00 11.50 20.5M
2022-10-14 11.07 11.10 10.85 10.99 12.6M
2022-10-13 10.78 11.11 10.70 10.99 18.9M
2022-10-12 10.81 10.98 10.61 10.79 14.9M
2022-10-11 10.60 10.90 10.46 10.70 17.9M
2022-10-10 10.00 10.66 9.53 10.58 36.0M
2022-10-07 10.60 10.60 10.14 10.14 18.5M
2022-10-06 10.79 10.98 10.60 10.61 16.0M
2022-10-05 11.00 11.00 10.34 10.75 37.5M
2022-10-04 11.31 11.45 10.79 11.00 37.2M
2022-10-03 10.67 11.30 10.54 11.23 37.7M
2022-09-30 10.54 10.69 10.00 10.68 47.8M
2022-09-29 10.71 10.76 10.01 10.53 40.7M
2022-09-28 10.73 10.89 10.43 10.69 32.0M
2022-09-27 10.34 11.09 10.10 10.73 48.4M
2022-09-26 11.47 11.56 9.90 10.34 72.6M
2022-09-23 12.81 12.81 11.37 11.76 70.5M
2022-09-22 12.63 13.12 12.40 12.78 25.5M
2022-09-21 12.16 13.47 12.05 12.62 43.9M
2022-09-20 14.89 14.94 13.15 13.58 65.2M
2022-09-19 14.80 14.99 14.80 14.89 10.5M
2022-09-16 14.72 15.10 14.72 14.83 20.3M
2022-09-15 14.87 14.87 14.61 14.79 13.6M
2022-09-14 15.00 15.02 14.54 14.79 29.5M
2022-09-13 15.10 15.19 14.93 15.00 14.7M
2022-09-12 15.00 15.27 14.90 15.07 21.4M
2022-09-09 14.80 15.07 14.73 15.01 11.1M
2022-09-08 14.75 14.95 14.66 14.71 20.6M
2022-09-07 14.86 15.34 14.65 14.74 44.9M
2022-09-06 15.43 15.44 14.50 14.81 58.3M
2022-09-05 14.70 15.43 14.60 15.43 51.3M
2022-09-02 14.50 14.65 14.37 14.65 18.7M
2022-09-01 14.67 14.67 14.46 14.46 14.6M
2022-08-31 14.48 14.66 14.45 14.66 17.9M
2022-08-30 14.59 14.59 14.36 14.54 19.3M
2022-08-29 14.65 14.96 14.41 14.58 38.8M
2022-08-26 14.44 14.53 14.36 14.50 10.7M
2022-08-25 14.50 14.68 14.34 14.36 18.8M
2022-08-24 14.70 14.70 14.32 14.46 16.5M
2022-08-23 14.45 14.88 14.34 14.68 23.5M
2022-08-22 14.28 14.49 14.16 14.44 10.5M
2022-08-19 14.45 14.45 14.01 14.29 13.4M
2022-08-18 14.57 14.63 14.23 14.45 11.9M
2022-08-17 14.81 15.06 14.45 14.51 26.8M
2022-08-16 14.27 14.80 14.15 14.80 18.3M
2022-08-15 14.36 14.58 14.32 14.58 10.9M
2022-08-12 14.35 14.50 14.11 14.30 11.3M
2022-08-11 14.35 14.65 14.04 14.29 25.1M
2022-08-10 14.00 14.37 13.92 14.30 22.7M
2022-08-09 13.81 14.10 13.76 14.10 11.4M
2022-08-08 14.08 14.28 13.78 13.78 16.5M
2022-08-05 14.28 14.37 13.50 13.73 26.3M
2022-08-04 13.78 14.47 13.78 14.23 43.9M
2022-08-03 13.76 14.10 13.51 13.78 22.4M
2022-08-02 14.07 14.09 13.76 13.76 16.9M
2022-08-01 14.75 14.78 14.16 14.17 24.0M
2022-07-29 13.91 14.77 13.82 14.77 48.9M
2022-07-28 14.05 14.24 13.75 13.91 13.9M
2022-07-27 14.36 14.52 14.00 14.00 18.3M
2022-07-26 14.00 14.53 13.86 14.35 29.4M
2022-07-25 13.55 14.20 13.41 13.99 20.0M
2022-07-22 13.00 13.69 12.94 13.56 17.8M
2022-07-21 13.20 13.21 12.76 13.01 16.0M
2022-07-20 13.37 13.50 13.10 13.20 12.5M
2022-07-19 13.48 13.70 13.00 13.37 19.6M
2022-07-18 13.80 13.93 13.28 13.47 17.9M
2022-07-15 13.16 13.70 12.92 13.70 19.8M
2022-07-14 13.38 13.75 12.90 13.11 25.1M
2022-07-13 14.17 14.47 13.30 13.38 32.4M
2022-07-12 14.35 14.66 14.04 14.17 36.5M
2022-07-11 14.93 15.05 14.76 14.80 16.5M
2022-07-08 15.00 15.15 14.83 15.04 12.1M
2022-07-07 15.17 15.30 14.76 15.05 25.0M
2022-07-06 14.95 15.23 14.87 15.16 24.6M
2022-07-05 15.10 15.18 14.80 15.00 16.8M
2022-07-04 15.00 15.49 14.55 15.00 33.6M
2022-07-01 14.31 15.40 14.20 14.85 53.5M
2022-06-30 14.88 15.05 13.71 14.50 63.7M
2022-06-29 14.60 15.15 14.00 14.88 42.7M
2022-06-28 14.60 15.29 14.57 14.60 65.2M
2022-06-27 13.99 14.65 13.72 14.57 44.5M
2022-06-24 13.60 14.24 13.58 13.97 57.7M
2022-06-23 12.86 13.86 12.80 13.53 64.3M
2022-06-22 12.98 13.07 12.62 12.90 23.4M
2022-06-21 12.99 12.99 12.76 12.97 23.2M
2022-06-20 12.55 13.00 12.52 12.83 35.3M
2022-06-17 12.70 12.74 12.51 12.51 9.1M
2022-06-16 12.51 12.75 12.44 12.70 24.1M
2022-06-15 12.50 12.52 12.36 12.46 12.2M
2022-06-14 12.38 12.55 12.25 12.55 10.0M
2022-06-10 12.35 12.60 12.22 12.45 28.1M
2022-06-09 12.67 12.94 12.30 12.30 20.1M
2022-06-08 12.50 12.70 12.46 12.57 12.0M
2022-06-07 12.47 12.50 12.08 12.47 16.4M
2022-06-06 12.78 12.82 12.45 12.54 7.9M
2022-06-03 12.92 12.93 12.43 12.84 10.1M
2022-06-02 13.19 13.19 12.80 12.83 7.4M
2022-06-01 12.85 13.19 12.71 13.19 11.3M
2022-05-31 12.62 12.96 12.62 12.96 11.7M
2022-05-30 12.88 12.89 12.61 12.75 9.1M
2022-05-27 13.00 13.10 12.70 12.76 8.3M
2022-05-26 12.99 13.11 12.80 13.00 14.9M
2022-05-25 12.67 12.95 12.66 12.86 8.4M
2022-05-24 12.40 12.88 12.12 12.60 13.5M
2022-05-23 12.96 12.96 12.37 12.41 10.6M
2022-05-20 13.38 13.74 12.56 12.76 25.1M
2022-05-19 13.25 13.37 12.82 13.35 21.2M
2022-05-18 12.61 13.93 12.61 13.37 117.1M
2022-05-17 12.35 12.43 12.19 12.35 17.6M
2022-05-16 12.28 12.42 12.12 12.29 8.4M
2022-05-13 12.26 12.43 12.05 12.22 6.8M
2022-05-12 12.65 12.67 12.09 12.11 10.1M
2022-05-11 12.77 12.80 12.50 12.65 9.5M
2022-05-06 12.92 12.92 12.47 12.90 12.1M
2022-05-05 12.66 12.98 12.63 12.84 7.3M
2022-05-04 12.90 13.14 12.59 12.60 9.4M
2022-04-29 12.61 12.93 12.51 12.91 11.3M
2022-04-28 12.74 13.35 12.38 12.50 43.1M
2022-04-27 12.46 13.70 12.45 12.59 46.8M
2022-04-26 12.10 12.70 11.92 12.60 20.7M
2022-04-25 12.19 12.19 11.62 12.18 18.9M
2022-04-22 12.50 12.54 12.12 12.30 7.4M
2022-04-21 12.38 12.55 12.10 12.55 10.9M
2022-04-20 12.18 12.59 11.75 12.40 19.7M
2022-04-19 12.16 12.30 11.66 12.14 18.8M
2022-04-18 12.74 12.84 12.03 12.10 14.6M
2022-04-15 12.54 12.70 12.10 12.67 12.0M
2022-04-14 13.26 13.26 12.50 12.53 19.0M
2022-04-13 13.20 13.69 13.05 13.20 29.6M
2022-04-12 13.20 13.33 12.64 13.04 14.6M
2022-04-11 13.20 13.53 13.00 13.20 13.8M
2022-04-08 13.80 13.80 13.02 13.21 22.5M
2022-04-07 13.30 14.10 13.27 13.62 15.9M
2022-04-06 13.16 13.92 12.86 13.49 14.2M
2022-04-05 14.20 14.27 12.76 13.45 25.2M
2022-04-04 14.06 14.50 13.50 14.11 40.0M
2022-04-01 14.38 14.88 13.89 13.89 59.3M
2022-03-31 12.89 14.00 12.75 13.91 78.4M
2022-03-30 12.20 12.69 11.71 12.50 27.7M
2022-03-29 11.65 12.40 11.30 11.54 31.1M
2022-03-28 12.66 12.70 11.40 11.65 20.6M
2022-03-25 13.10 13.30 12.60 12.60 31.2M
2022-03-24 11.51 14.41 11.50 12.89 93.9M
2022-02-28 12.65 12.65 12.65 12.65 0.0M
2022-02-25 11.97 14.79 11.75 12.63 124.8M
2022-02-24 15.95 15.95 10.00 12.65 187.5M
2022-02-22 15.30 18.25 13.17 17.77 320.5M
2022-02-21 18.80 19.70 14.85 15.95 206.9M
2022-02-18 20.20 20.50 18.85 18.89 77.5M
2022-02-17 21.35 21.40 19.86 20.19 67.5M
2022-02-16 20.28 21.50 20.28 21.32 75.7M
2022-02-15 19.27 20.29 19.27 20.25 46.7M
2022-02-14 19.30 19.43 17.70 19.21 79.3M
2022-02-11 20.26 20.50 19.27 19.35 61.6M
2022-02-10 20.43 20.63 20.16 20.27 27.6M
2022-02-09 20.30 20.69 20.02 20.52 33.0M
2022-02-08 19.40 20.07 19.30 20.01 32.5M
2022-02-07 19.80 19.89 19.25 19.42 24.4M
2022-02-04 19.78 20.13 19.46 19.75 33.0M
2022-02-03 20.19 20.24 19.65 19.67 36.0M
2022-02-02 20.60 20.70 20.06 20.23 37.7M
2022-02-01 20.65 20.98 20.23 20.60 43.0M
2022-01-31 20.02 20.66 19.69 20.50 60.9M
2022-01-28 20.20 20.73 19.80 19.99 53.0M
2022-01-27 19.39 20.68 19.20 20.27 99.5M
2022-01-26 19.80 19.97 19.20 19.48 69.3M
2022-01-25 20.00 20.68 19.12 19.81 91.3M
2022-01-24 21.32 21.70 18.90 19.94 124.9M
2022-01-21 21.75 22.10 21.31 21.45 55.4M
2022-01-20 22.20 22.63 21.67 21.87 49.5M
2022-01-19 21.56 22.86 20.20 22.07 119.1M
2022-01-18 22.20 22.25 20.20 21.47 100.2M
2022-01-17 22.54 22.98 21.85 22.16 57.0M
2022-01-14 23.14 23.43 21.50 22.54 84.3M
2022-01-13 24.16 24.17 22.73 22.98 59.0M
2022-01-12 24.11 24.36 23.79 24.16 23.3M
2022-01-11 23.95 24.19 23.56 24.13 32.0M
2022-01-10 24.06 24.55 23.20 23.86 33.0M
2022-01-06 23.51 24.46 23.10 24.20 41.8M
2022-01-05 24.71 25.18 23.10 23.59 49.1M
2022-01-04 24.53 25.30 24.47 24.71 41.1M
2022-01-03 23.45 24.55 23.31 24.52 31.4M