Stock listing

RUS:AKME ETF AKME Alfa Managed Equties Акции

Follow ETF AKME Alfa Managed Equties into a list and get an email when it puts out news.

Share price · RUS:AKME

184.66 RUB +0.28 (+0.2%)

Close on Nov 3, 2026

Past year +1.2% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: 183.30 – 186.26 RUBNov 3, 2026
Volume: 137,627 sharesNov 3, 2026
52-week range: 142.12 – 205.06 RUBLowest and highest trades, Nov 5, 2025 – Nov 3, 2026
Traded on an average day: 37.27M RUBMedian day 169,737 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · RUS:AKME · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	184.66	+0.28	+0.2%	184.94	186.26	183.30	137,627
Mon, Nov 2	184.38	-3.88	-2.1%	188.10	189.96	183.94	219,058
Fri, Oct 30	188.26	+1.34	+0.7%	187.02	188.92	186.56	112,542
Thu, Oct 29	186.92	-2.24	-1.2%	189.02	189.50	186.62	107,093
Wed, Oct 28	189.16	+1.50	+0.8%	188.32	190.44	188.32	342,806
Tue, Oct 27	187.66	+1.48	+0.8%	186.06	188.88	184.80	180,318
Mon, Oct 26	186.18	+2.24	+1.2%	184.62	186.50	183.88	71,249
Fri, Oct 23	183.94	+1.92	+1.1%	182.30	184.76	181.54	60,012
Thu, Oct 22	182.02	-1.28	-0.7%	184.22	184.66	181.58	203,063
Wed, Oct 21	183.30	-1.58	-0.9%	185.60	185.98	182.50	221,053
Tue, Oct 20	184.88	+1.82	+1.0%	183.76	185.40	183.72	518,943
Mon, Oct 19	183.06	+0.54	+0.3%	182.72	184.42	181.10	283,588
Fri, Oct 16	182.52	+2.20	+1.2%	180.68	183.22	180.24	166,736
Thu, Oct 15	180.32	-2.08	-1.1%	182.16	183.00	179.96	175,931
Wed, Oct 14	182.40	-0.38	-0.2%	183.18	184.88	181.92	169,737
Tue, Oct 13	182.78	+3.04	+1.7%	179.34	184.10	178.36	579,174
Mon, Oct 12	179.74	+4.62	+2.6%	179.72	181.70	178.52	193,045
Fri, Oct 9	175.12	+0.30	+0.2%	174.30	180.50	173.76	239,678
Thu, Oct 8	174.82	-1.84	-1.0%	177.28	177.30	173.96	67,264
Wed, Oct 7	176.66	+0.40	+0.2%	176.10	178.44	176.10	240,439
Tue, Oct 6	176.26	+1.00	+0.6%	175.50	176.44	175.08	81,839
Mon, Oct 5	175.26	+2.38	+1.4%	172.80	175.60	172.36	134,593
Fri, Oct 2	172.88	+0.10	+0.1%	172.62	173.10	171.84	41,862
Thu, Oct 1	172.78	+1.60	+0.9%	171.02	173.34	170.78	78,196
Wed, Sep 30	171.18	+0.52	+0.3%	170.46	171.42	170.02	41,377
Tue, Sep 29	170.66	+0.30	+0.2%	169.90	171.36	168.44	238,511
Mon, Sep 28	170.36	-0.54	-0.3%	171.28	171.44	169.72	145,495
Fri, Sep 25	170.90	-2.76	-1.6%	173.44	173.66	170.24	69,179
Thu, Sep 24	173.66	+0.60	+0.3%	173.94	174.76	172.12	63,685
Wed, Sep 23	173.06	+1.00	+0.6%	171.88	174.00	171.40	230,420
Tue, Sep 22	172.06	+2.96	+1.8%	169.10	172.26	168.92	65,017
Mon, Sep 21	169.10	-0.88	-0.5%	169.70	170.14	167.94	533,019
Fri, Sep 18	169.98	+1.52	+0.9%	168.80	170.92	168.36	140,206
Thu, Sep 17	168.46	-3.08	-1.8%	171.10	171.10	167.76	135,364
Wed, Sep 16	171.54	-3.48	-2.0%	174.60	175.24	170.24	309,100
Tue, Sep 15	175.02	-0.60	-0.3%	174.50	176.46	172.32	112,797
Mon, Sep 14	175.62	+5.28	+3.1%	170.56	177.24	170.18	607,722
Fri, Sep 11	170.34	-2.08	-1.2%	172.58	173.00	169.06	231,755
Thu, Sep 10	172.42	+2.32	+1.4%	170.10	172.82	170.10	124,794
Wed, Sep 9	170.10	-0.46	-0.3%	170.80	171.36	169.64	109,726
Tue, Sep 8	170.56	-0.62	-0.4%	171.54	173.36	169.96	278,535
Mon, Sep 7	171.18	+1.36	+0.8%	170.74	171.70	166.08	307,016
Fri, Sep 4	169.82	+3.16	+1.9%	168.96	170.80	168.46	175,240
Thu, Sep 3	166.66	+2.90	+1.8%	164.44	169.14	164.08	229,888
Wed, Sep 2	163.76	-0.86	-0.5%	162.42	164.62	162.42	59,486
Tue, Sep 1	164.62	+0.92	+0.6%	162.60	165.50	161.70	126,863
Mon, Aug 31	163.70	+5.72	+3.6%	157.94	163.92	157.64	172,345
Fri, Aug 28	157.98	+0.22	+0.1%	158.06	159.22	156.02	260,809
Thu, Aug 27	157.76	+0.36	+0.2%	155.94	158.52	155.32	366,834
Wed, Aug 26	157.40	-2.46	-1.5%	160.34	160.46	155.52	103,959
Tue, Aug 25	159.86	+3.16	+2.0%	157.22	162.96	156.50	197,669
Mon, Aug 24	156.70	-6.52	-4.0%	164.02	164.58	155.10	336,779
Fri, Aug 21	163.22	+0.42	+0.3%	162.44	164.30	161.28	210,263
Thu, Aug 20	162.80	-3.40	-2.0%	165.66	167.58	162.42	55,336
Wed, Aug 19	166.20	+2.16	+1.3%	165.40	166.44	163.58	112,669
Tue, Aug 18	164.04	+4.00	+2.5%	160.50	165.40	159.82	144,976
Mon, Aug 17	160.04	-3.46	-2.1%	163.88	163.88	158.96	639,061
Fri, Aug 14	163.50	-6.88	-4.0%	169.26	171.40	163.22	187,105
Thu, Aug 13	170.38	-4.92	-2.8%	175.32	175.54	168.88	1,309,615
Wed, Aug 12	175.30	-1.20	-0.7%	176.66	178.44	175.08	120,941
Tue, Aug 11	176.50	+2.42	+1.4%	175.10	177.00	174.98	169,458
Mon, Aug 10	174.08	+1.84	+1.1%	171.80	175.20	171.40	158,043
Fri, Aug 7	172.24	-0.82	-0.5%	173.80	174.38	170.80	143,820
Thu, Aug 6	173.06	-0.72	-0.4%	174.78	175.48	171.62	344,360
Wed, Aug 5	173.78	+2.00	+1.2%	171.98	174.96	171.08	71,878
Tue, Aug 4	171.78	+0.74	+0.4%	171.78	172.48	169.24	242,698
Mon, Aug 3	171.04	+3.34	+2.0%	167.82	171.86	167.82	146,092

Ticker: RUS:AKME
Asset type: ETF
Exchange: RUS
Currency: RUB

ETF AKME Alfa Managed Equties on 6ix

What it is: Exchange-traded fund (ETF)