AFK Sistema (AFKS)

AFKS
🏛️ Federación Rusa →
14.07
Última Actualización: 2025-09-28
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 23.50 23.70 23.11 23.36 35.2M
2021-12-29 23.67 23.90 23.14 23.53 34.7M
2021-12-28 22.60 23.95 22.51 23.60 86.7M
2021-12-27 22.33 22.58 22.30 22.56 30.0M
2021-12-24 22.30 22.47 22.18 22.33 25.4M
2021-12-23 22.61 22.84 22.07 22.34 34.8M
2021-12-22 22.70 22.95 22.31 22.52 37.6M
2021-12-21 22.70 23.08 22.38 22.64 31.0M
2021-12-20 23.20 23.20 22.40 22.50 37.1M
2021-12-17 23.50 23.75 22.78 23.26 44.7M
2021-12-16 22.97 24.04 22.62 23.53 76.8M
2021-12-15 22.20 22.98 21.93 22.79 58.8M
2021-12-14 21.25 22.49 18.79 22.09 108.2M
2021-12-13 22.92 22.92 20.70 21.09 77.3M
2021-12-10 23.44 23.54 22.78 22.83 32.5M
2021-12-09 23.70 23.75 23.20 23.36 28.1M
2021-12-08 24.30 24.60 23.19 23.65 40.9M
2021-12-07 24.00 24.29 23.70 24.20 30.5M
2021-12-06 24.58 24.77 23.51 24.00 35.3M
2021-12-03 25.18 25.24 24.20 24.47 35.8M
2021-12-02 25.04 25.50 24.65 25.02 33.9M
2021-12-01 25.14 25.53 24.94 25.03 35.7M
2021-11-30 25.02 25.43 24.70 25.10 28.6M
2021-11-29 25.22 25.77 24.57 25.15 50.0M
2021-11-26 25.87 26.09 25.05 25.20 36.7M
2021-11-25 26.15 26.39 25.73 26.17 24.0M
2021-11-24 26.42 27.09 25.91 26.12 44.5M
2021-11-23 25.65 26.50 24.72 26.42 50.3M
2021-11-22 27.00 27.00 25.64 25.82 57.1M
2021-11-19 27.87 28.03 26.48 27.00 42.7M
2021-11-18 27.65 28.05 27.52 27.87 19.6M
2021-11-17 27.70 27.90 27.50 27.67 12.4M
2021-11-16 27.67 28.10 27.42 27.60 24.8M
2021-11-15 27.49 27.76 27.33 27.57 16.1M
2021-11-12 28.30 28.30 27.33 27.41 35.1M
2021-11-11 27.63 28.29 27.43 28.16 18.9M
2021-11-10 27.90 28.21 27.24 27.52 16.7M
2021-11-09 28.35 28.50 27.88 27.95 22.4M
2021-11-08 28.10 28.50 28.02 28.31 18.6M
2021-11-05 27.89 28.56 27.80 28.13 20.5M
2021-11-03 27.54 28.20 27.48 28.14 24.7M
2021-11-02 27.59 28.00 27.37 27.61 32.8M
2021-11-01 27.14 27.54 26.69 27.51 23.1M
2021-10-29 27.41 27.58 26.94 27.08 22.9M
2021-10-28 27.80 28.17 26.85 27.48 47.6M
2021-10-27 28.00 28.24 27.80 27.85 22.9M
2021-10-26 28.47 28.53 27.98 28.05 21.0M
2021-10-25 27.91 28.62 27.62 28.35 28.9M
2021-10-22 28.20 28.39 27.85 27.91 18.5M
2021-10-21 28.90 29.00 28.08 28.20 30.1M
2021-10-20 28.98 29.04 28.58 28.87 14.4M
2021-10-19 28.49 28.95 28.49 28.81 32.6M
2021-10-18 28.31 28.56 27.62 28.49 44.6M
2021-10-15 28.80 29.18 27.92 28.31 54.1M
2021-10-14 28.97 29.36 28.64 28.99 37.8M
2021-10-13 28.70 29.08 28.17 28.83 45.3M
2021-10-12 28.60 28.80 28.25 28.57 24.9M
2021-10-11 28.02 28.86 28.02 28.68 57.5M
2021-10-08 27.83 28.16 27.41 27.94 47.9M
2021-10-07 26.25 28.03 26.25 27.89 117.1M
2021-10-06 26.66 26.66 25.98 26.25 51.8M
2021-10-05 26.65 26.82 26.36 26.55 45.1M
2021-10-04 27.19 27.32 26.40 26.70 47.2M
2021-10-01 26.88 27.54 26.70 27.19 47.8M
2021-09-30 27.30 27.40 26.59 26.90 53.0M
2021-09-29 27.74 27.88 26.86 27.30 43.0M
2021-09-28 28.68 28.70 27.51 27.75 41.4M
2021-09-27 28.40 28.87 28.30 28.68 21.4M
2021-09-24 28.50 28.63 28.05 28.30 19.8M
2021-09-23 28.80 28.95 28.40 28.60 30.4M
2021-09-22 28.16 28.99 28.04 28.85 32.1M
2021-09-21 28.15 28.48 27.97 28.14 35.3M
2021-09-20 28.88 28.97 27.87 27.93 49.1M
2021-09-17 28.94 29.35 28.86 29.08 37.9M
2021-09-16 29.26 29.33 28.78 28.98 39.3M
2021-09-15 29.25 29.40 29.00 29.31 22.9M
2021-09-14 29.62 29.66 29.13 29.19 32.6M
2021-09-13 29.58 29.65 29.32 29.62 27.6M
2021-09-10 29.34 29.60 29.03 29.40 35.0M
2021-09-09 30.20 30.20 29.16 29.34 47.4M
2021-09-08 30.80 30.93 29.88 30.25 41.5M
2021-09-07 31.16 31.30 30.77 30.88 22.5M
2021-09-06 31.00 31.17 30.85 31.15 16.2M
2021-09-03 30.85 31.04 30.51 30.97 15.6M
2021-09-02 31.25 31.31 30.60 30.87 34.4M
2021-09-01 30.37 31.26 30.37 31.25 37.6M
2021-08-31 30.68 30.86 30.12 30.36 32.7M
2021-08-30 29.69 30.68 29.66 30.55 41.2M
2021-08-27 29.98 30.03 29.36 29.65 32.7M
2021-08-26 30.11 30.48 29.76 29.90 32.3M
2021-08-25 29.20 30.37 29.20 30.28 55.3M
2021-08-24 29.22 29.43 28.96 29.27 22.5M
2021-08-23 28.60 29.30 28.50 29.25 24.6M
2021-08-20 28.70 28.79 28.43 28.50 23.5M
2021-08-19 29.26 29.35 28.66 28.76 24.7M
2021-08-18 29.30 29.48 29.20 29.32 14.4M
2021-08-17 29.30 29.47 29.19 29.31 20.4M
2021-08-16 29.33 29.46 29.13 29.28 14.3M
2021-08-13 29.36 29.52 29.25 29.44 13.7M
2021-08-12 29.60 29.73 29.27 29.35 26.8M
2021-08-11 29.59 29.84 29.29 29.60 23.3M
2021-08-10 29.58 29.62 29.36 29.55 18.4M
2021-08-09 29.50 29.61 29.35 29.51 14.3M
2021-08-06 29.80 29.81 29.40 29.59 25.2M
2021-08-05 29.44 29.86 29.38 29.82 18.4M
2021-08-04 29.71 29.71 29.36 29.60 19.7M
2021-08-03 29.88 29.95 29.22 29.68 38.7M
2021-08-02 29.51 30.03 29.48 29.88 18.0M
2021-07-30 30.28 30.53 29.48 29.66 41.2M
2021-07-29 29.89 30.34 29.68 30.26 32.4M
2021-07-28 29.91 30.05 29.35 29.71 26.2M
2021-07-27 30.11 30.13 29.75 29.91 25.9M
2021-07-26 29.95 30.30 29.65 30.17 21.1M
2021-07-23 30.00 30.15 29.50 29.89 23.8M
2021-07-22 29.11 30.03 28.78 29.95 40.8M
2021-07-21 29.29 29.29 28.83 29.05 20.0M
2021-07-20 29.50 29.61 28.90 29.29 35.8M
2021-07-19 30.00 30.05 29.25 29.35 37.5M
2021-07-16 30.05 30.59 30.05 30.08 14.8M
2021-07-15 30.50 30.53 30.01 30.07 21.3M
2021-07-14 30.66 30.78 30.44 30.50 26.9M
2021-07-13 30.97 31.07 30.72 30.85 19.9M
2021-07-12 31.24 31.26 30.80 30.98 19.8M
2021-07-09 31.22 31.24 30.78 31.17 21.7M
2021-07-08 31.82 31.82 31.01 31.16 34.6M
2021-07-07 31.42 31.86 31.35 31.67 20.7M
2021-07-06 32.10 32.17 31.31 31.42 32.7M
2021-07-05 31.76 32.16 31.67 32.10 17.5M
2021-07-02 31.74 31.86 31.49 31.71 13.9M
2021-07-01 31.91 32.06 31.44 31.72 36.6M
2021-06-30 31.26 31.96 31.04 31.90 51.0M
2021-06-29 30.92 31.42 30.75 31.21 62.6M
2021-06-28 31.10 31.10 30.72 30.83 19.4M
2021-06-25 31.12 31.12 30.49 30.93 25.3M
2021-06-24 31.22 31.22 30.66 30.93 22.5M
2021-06-23 31.35 31.46 31.03 31.16 22.2M
2021-06-22 31.40 31.78 31.01 31.35 36.3M
2021-06-21 31.02 31.41 30.70 31.37 23.1M
2021-06-18 31.74 31.74 30.83 31.18 35.4M
2021-06-17 31.81 31.87 31.34 31.74 35.1M
2021-06-16 32.43 32.80 31.73 31.87 42.0M
2021-06-15 32.79 33.29 32.20 32.43 53.5M
2021-06-14 32.34 32.83 32.34 32.67 11.0M
2021-06-11 32.23 32.58 32.12 32.30 19.2M
2021-06-10 32.40 32.61 32.14 32.28 16.7M
2021-06-09 32.70 32.88 32.10 32.40 36.5M
2021-06-08 32.55 32.90 32.45 32.80 26.1M
2021-06-07 31.91 32.63 31.90 32.48 26.4M
2021-06-04 32.30 32.40 31.55 31.91 26.3M
2021-06-03 31.99 32.55 31.71 32.25 62.1M
2021-06-02 32.20 32.32 31.30 31.87 50.0M
2021-06-01 31.92 32.31 31.58 32.19 36.3M
2021-05-31 31.85 31.96 31.45 31.74 18.9M
2021-05-28 31.00 31.85 30.61 31.82 55.3M
2021-05-27 31.78 31.78 30.32 30.91 62.8M
2021-05-26 31.68 31.86 31.36 31.69 28.8M
2021-05-25 32.79 32.93 31.42 31.72 69.3M
2021-05-24 32.65 32.97 32.33 32.65 30.4M
2021-05-21 32.10 32.69 32.01 32.38 21.8M
2021-05-20 32.04 32.24 31.61 32.05 27.0M
2021-05-19 33.05 33.20 31.28 32.04 82.0M
2021-05-18 31.95 33.37 31.90 33.24 46.2M
2021-05-17 32.36 32.45 31.72 31.89 28.3M
2021-05-14 32.75 32.81 32.06 32.36 18.2M
2021-05-13 32.65 32.75 32.07 32.70 29.7M
2021-05-12 33.27 33.33 32.57 32.60 23.3M
2021-05-11 33.20 33.39 32.58 33.27 37.8M
2021-05-10 33.86 33.86 33.10 33.11 25.5M
2021-05-07 34.19 34.36 33.35 33.80 29.1M
2021-05-06 34.16 34.54 33.70 34.18 26.4M
2021-05-05 33.54 34.28 33.37 34.05 25.9M
2021-05-04 34.12 34.30 33.29 33.56 38.5M
2021-04-30 34.45 34.50 32.70 34.01 81.4M
2021-04-29 34.90 34.96 34.00 34.42 37.8M
2021-04-28 35.55 35.79 34.28 34.93 45.8M
2021-04-27 35.94 36.09 35.17 35.53 34.4M
2021-04-26 35.80 36.10 35.41 35.93 28.1M
2021-04-23 35.50 35.78 35.10 35.67 27.0M
2021-04-22 35.80 36.30 35.24 35.55 56.8M
2021-04-21 35.22 35.84 34.76 35.76 55.9M
2021-04-20 36.00 36.15 34.61 35.02 76.3M
2021-04-19 36.75 37.06 35.65 35.92 46.3M
2021-04-16 36.90 36.92 36.16 36.71 47.9M
2021-04-15 37.50 37.67 36.33 36.77 73.2M
2021-04-14 37.00 37.98 36.80 37.75 56.4M
2021-04-13 36.41 36.88 36.20 36.87 36.2M
2021-04-12 36.30 36.69 36.06 36.38 37.5M
2021-04-09 36.20 36.69 35.90 36.31 63.7M
2021-04-08 35.08 36.21 34.83 36.14 83.8M
2021-04-07 34.45 35.07 34.27 34.87 23.4M
2021-04-06 35.50 35.59 34.52 34.72 32.5M
2021-04-05 35.30 35.55 34.89 35.40 14.4M
2021-04-02 35.26 35.65 34.77 35.30 18.6M
2021-04-01 34.45 35.38 34.29 35.22 43.7M
2021-03-31 34.37 34.49 33.95 34.27 30.4M
2021-03-30 34.99 34.99 33.95 34.20 25.7M
2021-03-29 34.55 35.04 34.46 34.78 19.6M
2021-03-26 34.15 34.60 34.02 34.53 18.7M
2021-03-25 33.91 34.24 33.70 34.01 19.6M
2021-03-24 34.10 34.50 33.75 34.05 21.2M
2021-03-23 34.40 34.40 33.78 33.95 20.5M
2021-03-22 34.44 34.66 34.12 34.37 18.5M
2021-03-19 34.50 34.91 34.07 34.48 41.3M
2021-03-18 35.44 35.64 34.37 34.44 34.8M
2021-03-17 35.46 35.94 34.93 35.37 23.2M
2021-03-16 35.83 35.84 35.25 35.61 19.9M
2021-03-15 35.66 36.17 35.40 35.83 30.4M
2021-03-12 35.34 36.12 34.72 35.89 33.6M
2021-03-11 35.07 35.42 34.94 35.26 20.0M
2021-03-10 34.45 35.30 34.24 35.04 29.7M
2021-03-09 34.56 34.70 33.78 34.32 46.4M
2021-03-05 34.70 35.03 34.11 34.67 35.1M
2021-03-04 35.30 35.50 34.35 34.46 55.0M
2021-03-03 35.50 35.72 35.12 35.25 27.2M
2021-03-02 35.00 35.90 34.95 35.19 29.3M
2021-03-01 35.59 35.66 34.93 35.31 25.1M
2021-02-26 35.50 35.63 34.61 35.02 42.8M
2021-02-25 35.84 36.30 35.42 35.71 43.3M
2021-02-24 35.97 36.06 35.31 35.70 48.4M
2021-02-22 36.70 37.01 36.03 36.29 29.0M
2021-02-20 36.60 36.68 36.30 36.66 7.4M
2021-02-19 35.26 36.69 34.60 36.50 65.5M
2021-02-18 35.64 36.10 35.28 35.39 29.9M
2021-02-17 35.73 36.45 35.20 35.65 63.1M
2021-02-16 35.88 35.93 35.35 35.80 37.9M
2021-02-15 35.60 35.97 35.23 35.72 29.3M
2021-02-12 35.00 35.15 33.83 35.15 59.7M
2021-02-11 35.40 35.62 34.72 34.89 35.4M
2021-02-10 35.60 36.30 34.71 35.51 70.0M
2021-02-09 35.80 36.13 35.52 35.65 57.8M
2021-02-08 35.14 35.95 34.87 35.57 75.7M
2021-02-05 34.09 35.06 33.86 34.99 66.7M
2021-02-04 33.65 34.10 33.31 33.96 42.5M
2021-02-03 33.60 34.00 33.16 33.65 61.3M
2021-02-02 32.65 33.89 32.57 33.32 114.4M
2021-02-01 31.60 32.69 31.44 32.48 56.5M
2021-01-29 32.20 32.20 31.40 31.46 49.0M
2021-01-28 31.50 32.73 31.00 32.35 67.9M
2021-01-27 33.00 33.25 31.50 31.58 81.2M
2021-01-26 32.60 33.08 32.26 32.81 51.1M
2021-01-25 31.80 32.73 31.66 32.56 96.3M
2021-01-22 31.60 31.85 30.63 31.54 77.9M
2021-01-21 31.80 32.53 31.13 31.70 89.8M
2021-01-20 31.17 32.10 31.01 31.80 65.5M
2021-01-19 31.07 31.56 30.71 31.03 48.7M
2021-01-18 31.08 31.20 30.01 31.02 57.7M
2021-01-15 30.89 31.63 30.74 30.96 51.4M
2021-01-14 30.73 31.25 30.31 30.96 50.9M
2021-01-13 31.10 31.40 30.56 30.79 56.6M
2021-01-12 30.31 31.27 30.31 31.18 97.1M
2021-01-11 29.31 30.47 29.01 30.24 112.4M
2021-01-08 29.43 29.67 29.30 29.44 36.3M
2021-01-06 29.66 29.73 29.17 29.28 27.1M
2021-01-05 29.00 29.80 28.75 29.61 30.6M
2021-01-04 28.90 29.38 28.82 29.03 29.8M