Аэрофлот
AFLT
47.44 ₽ -0.29% ↓История котировок AFLT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 47.48 | 47.44 | 47.99 | 47.12 | -0.29% | 25599 | 16,462,360 | 781,903,472 |
| 2026-06-01 | 48.47 | 47.58 | 48.76 | 47.23 | -1.55% | 63412 | 36,491,340 | 1,747,618,413 |
| 2026-05-29 | 48.34 | 48.33 | 49.49 | 46.97 | -0.33% | 112423 | 74,392,400 | 3,596,087,513 |
| 2026-05-28 | 48.4 | 48.49 | 48.86 | 47.82 | -0.06% | 23260 | 25,608,030 | 1,237,398,420 |
| 2026-05-27 | 48.01 | 48.52 | 48.6 | 47.66 | +1.10% | 41819 | 21,671,460 | 1,042,776,406 |
| 2026-05-26 | 48.46 | 47.99 | 48.77 | 47.24 | -0.97% | 38841 | 39,992,250 | 1,920,155,165 |
| 2026-05-25 | 47 | 48.46 | 49 | 46.69 | +2.56% | 79907 | 58,633,900 | 2,800,131,088 |
| 2026-05-22 | 48.02 | 47.25 | 48.53 | 46.9 | -1.62% | 48325 | 27,810,730 | 1,323,787,158 |
| 2026-05-21 | 46.73 | 48.03 | 48.33 | 46.4 | +2.78% | 33464 | 28,944,780 | 1,375,444,106 |
| 2026-05-20 | 47.3 | 46.73 | 47.53 | 46.63 | -1.16% | 19599 | 12,236,980 | 574,083,603 |
| 2026-05-19 | 47.2 | 47.28 | 47.79 | 46.95 | +0.08% | 15472 | 8,996,890 | 426,387,185 |
| 2026-05-18 | 47.15 | 47.24 | 47.51 | 46.62 | +0.19% | 32125 | 15,677,680 | 737,470,067 |
| 2026-05-15 | 47.91 | 47.15 | 48.22 | 46.83 | -1.61% | 21359 | 10,618,920 | 504,461,940 |
| 2026-05-14 | 48.99 | 47.92 | 49.08 | 47.81 | -2.18% | 16387 | 12,698,540 | 613,652,128 |
| 2026-05-13 | 48.95 | 48.99 | 49.15 | 48.33 | +0.08% | 14737 | 9,601,900 | 468,694,280 |
| 2026-05-12 | 48.7 | 48.95 | 49.15 | 48.32 | +0.47% | 19415 | 13,976,160 | 682,047,886 |
| 2026-05-11 | 48.7 | 48.72 | 48.8 | 48.02 | +1.50% | 16233 | 9,663,940 | 467,331,967 |
| 2026-05-08 | 47.7 | 48 | 48.35 | 46.51 | +0.57% | 29140 | 16,802,810 | 795,279,807 |
| 2026-05-07 | 47.69 | 47.73 | 48.27 | 47.5 | +0.08% | 19289 | 11,560,120 | 553,496,308 |
| 2026-05-06 | 47.16 | 47.69 | 48.02 | 46.54 | +1.12% | 27470 | 15,810,410 | 749,240,243 |
| 2026-05-05 | 46.39 | 47.16 | 47.18 | 45.85 | +1.77% | 29661 | 15,272,570 | 710,421,107 |
| 2026-05-04 | 47.48 | 46.34 | 47.48 | 46.22 | -2.11% | 33823 | 16,461,540 | 769,535,404 |
| 2026-04-30 | 47.69 | 47.34 | 47.97 | 46.7 | -0.36% | 26941 | 17,503,490 | 827,711,045 |
| 2026-04-29 | 47.89 | 47.51 | 48.34 | 46.32 | -0.83% | 46775 | 28,927,640 | 1,372,378,263 |
| 2026-04-28 | 48.48 | 47.91 | 48.58 | 47.8 | -1.18% | 22255 | 11,695,680 | 562,463,620 |
| 2026-04-27 | 48.99 | 48.48 | 49.03 | 48.35 | -1.04% | 25035 | 9,246,650 | 450,308,207 |
| 2026-04-24 | 49.35 | 48.99 | 49.84 | 48.3 | -0.73% | 41162 | 24,748,010 | 1,213,613,855 |
| 2026-04-23 | 50.16 | 49.35 | 50.21 | 49.2 | -1.61% | 20579 | 13,829,020 | 687,002,987 |
| 2026-04-22 | 50 | 50.16 | 50.56 | 49.9 | +0.64% | 29450 | 14,701,670 | 737,905,898 |
| 2026-04-21 | 50.36 | 49.84 | 50.7 | 49.43 | -0.89% | 40986 | 26,325,780 | 1,319,611,177 |
| 2026-04-20 | 50 | 50.29 | 50.48 | 48.8 | +0.78% | 62534 | 40,589,540 | 2,019,124,129 |
| 2026-04-17 | 48.79 | 49.9 | 50.25 | 48.53 | +2.28% | 45390 | 40,028,930 | 1,984,554,262 |
| 2026-04-16 | 49.45 | 48.79 | 49.71 | 48.62 | -1.35% | 25577 | 17,180,650 | 845,611,252 |
| 2026-04-15 | 48.1 | 49.46 | 49.61 | 47.9 | +2.85% | 33804 | 24,872,710 | 1,214,165,896 |
| 2026-04-14 | 48.05 | 48.09 | 48.57 | 47.65 | +0.08% | 18855 | 13,437,160 | 647,452,302 |
| 2026-04-13 | 49.34 | 48.05 | 49.34 | 47.62 | -1.92% | 40438 | 23,497,540 | 1,132,588,791 |
| 2026-04-10 | 49.42 | 48.99 | 49.59 | 48.51 | -0.87% | 26592 | 14,534,660 | 710,852,795 |
| 2026-04-09 | 49.96 | 49.42 | 50.23 | 48.65 | -1.08% | 31597 | 27,761,700 | 1,365,873,594 |
| 2026-04-08 | 49.25 | 49.96 | 50.75 | 48.95 | +3.35% | 55640 | 46,504,750 | 2,323,575,467 |
| 2026-04-07 | 48.1 | 48.34 | 49.19 | 48.08 | +0.54% | 34501 | 20,923,010 | 1,019,781,603 |
| 2026-04-06 | 47.6 | 48.08 | 48.36 | 47.42 | +1.03% | 30557 | 16,625,830 | 794,986,472 |
| 2026-04-03 | 47.7 | 47.59 | 48.06 | 47.38 | 0.00% | 19258 | 8,571,730 | 408,492,811 |
| 2026-04-02 | 48.2 | 47.59 | 48.39 | 47.56 | -1.82% | 19905 | 11,436,600 | 546,624,384 |
| 2026-04-01 | 47.4 | 48.47 | 48.81 | 47.21 | +2.15% | 29098 | 22,096,180 | 1,057,771,714 |
| 2026-03-31 | 47.98 | 47.45 | 48.13 | 47.21 | -1.10% | 23354 | 12,848,430 | 611,036,605 |
| 2026-03-30 | 48.14 | 47.98 | 48.8 | 47.77 | -0.33% | 36400 | 19,347,130 | 932,316,846 |
| 2026-03-27 | 49.52 | 48.14 | 49.73 | 47.97 | -2.90% | 43456 | 24,416,010 | 1,186,343,457 |
| 2026-03-26 | 50.46 | 49.58 | 50.56 | 49.32 | -1.53% | 28432 | 17,974,220 | 893,420,972 |
| 2026-03-25 | 49.85 | 50.35 | 50.86 | 49.77 | +1.00% | 38886 | 28,775,120 | 1,451,062,582 |
| 2026-03-24 | 50.36 | 49.85 | 50.5 | 49.58 | -1.29% | 18517 | 12,103,190 | 604,065,601 |
| 2026-03-23 | 50.1 | 50.5 | 50.5 | 49.2 | +0.84% | 35573 | 19,941,680 | 991,879,453 |
| 2026-03-20 | 50.2 | 50.08 | 50.61 | 50.01 | -0.24% | 20471 | 9,975,940 | 501,828,234 |
| 2026-03-19 | 50.44 | 50.2 | 50.59 | 49.9 | -0.48% | 44829 | 19,397,970 | 971,850,658 |
| 2026-03-18 | 50.59 | 50.44 | 50.87 | 50.3 | -0.30% | 29643 | 13,206,030 | 667,522,167 |
| 2026-03-17 | 50.76 | 50.59 | 50.96 | 50.51 | -0.33% | 23575 | 10,091,540 | 511,959,861 |
| 2026-03-16 | 51.38 | 50.76 | 51.78 | 50.55 | -1.26% | 37809 | 19,146,510 | 977,830,232 |
| 2026-03-13 | 51.12 | 51.41 | 51.51 | 51.1 | +0.37% | 19036 | 8,617,430 | 442,129,474 |
| 2026-03-12 | 51.55 | 51.22 | 51.71 | 51.08 | -0.62% | 18476 | 9,198,460 | 471,659,684 |
| 2026-03-11 | 52.18 | 51.54 | 52.18 | 51.23 | -0.44% | 21609 | 10,302,260 | 531,631,472 |
| 2026-03-10 | 52.55 | 51.77 | 52.66 | 51.36 | -1.52% | 32045 | 24,610,150 | 1,278,016,959 |
| 2026-03-09 | 51.2 | 52.57 | 53.22 | 50.65 | +1.49% | 43426 | 29,213,080 | 1,505,014,832 |
| 2026-03-06 | 52.13 | 51.8 | 52.57 | 51.52 | -0.63% | 26777 | 18,821,430 | 976,711,196 |
| 2026-03-05 | 52.7 | 52.13 | 53.23 | 51.62 | -1.36% | 33600 | 28,420,570 | 1,485,445,548 |
| 2026-03-04 | 53.96 | 52.85 | 54.17 | 52.55 | -1.88% | 67212 | 26,919,650 | 1,430,988,982 |
| 2026-03-03 | 54.21 | 53.86 | 54.58 | 53.75 | -0.70% | 42103 | 17,563,640 | 951,284,984 |
| 2026-03-02 | 55.86 | 54.24 | 55.87 | 53.8 | -2.92% | 67998 | 47,465,970 | 2,590,111,523 |
| 2026-02-27 | 55.87 | 55.87 | 56 | 55.63 | +0.31% | 11681 | 6,731,290 | 376,010,641 |
| 2026-02-26 | 55.76 | 55.7 | 56.5 | 55.61 | -0.09% | 19491 | 13,312,540 | 746,512,595 |
| 2026-02-25 | 55.71 | 55.75 | 55.88 | 55.51 | +0.07% | 13191 | 6,242,350 | 347,697,991 |
| 2026-02-24 | 55.62 | 55.71 | 56.33 | 55.5 | +0.16% | 30647 | 13,743,060 | 767,847,529 |
| 2026-02-20 | 55.7 | 55.62 | 56.12 | 55.45 | -0.13% | 15595 | 9,762,010 | 544,548,601 |
| 2026-02-19 | 56.51 | 55.69 | 56.86 | 55.65 | -1.45% | 23883 | 13,412,430 | 753,467,378 |
| 2026-02-18 | 56.55 | 56.51 | 56.68 | 55.83 | -0.23% | 17311 | 10,068,600 | 566,182,496 |
| 2026-02-17 | 56.96 | 56.64 | 57.03 | 56.41 | -0.19% | 18412 | 7,009,240 | 397,847,840 |
| 2026-02-16 | 57.18 | 56.75 | 57.66 | 56.37 | -0.58% | 46921 | 16,004,740 | 911,195,208 |
| 2026-02-13 | 56.6 | 57.08 | 57.2 | 56.21 | +0.97% | 30785 | 23,376,920 | 1,327,634,560 |
| 2026-02-12 | 56.3 | 56.53 | 56.94 | 56.21 | +0.28% | 17567 | 8,973,730 | 507,314,714 |
| 2026-02-11 | 55.59 | 56.37 | 56.77 | 55.51 | +1.46% | 30288 | 23,310,720 | 1,313,095,006 |
| 2026-02-10 | 55.89 | 55.56 | 56.35 | 55.25 | -0.59% | 20620 | 13,180,280 | 734,653,944 |
| 2026-02-09 | 56.61 | 55.89 | 56.8 | 55.73 | -1.27% | 29936 | 15,618,400 | 876,818,832 |
| 2026-02-06 | 56.57 | 56.61 | 57.3 | 56.22 | +0.30% | 19709 | 14,704,890 | 834,955,124 |
| 2026-02-05 | 56.76 | 56.44 | 56.83 | 56.1 | -0.56% | 31398 | 20,446,760 | 1,153,353,919 |
| 2026-02-04 | 57.97 | 56.76 | 58.47 | 56.5 | -1.97% | 34076 | 25,098,670 | 1,444,740,158 |
| 2026-02-03 | 57.91 | 57.9 | 58.95 | 57.53 | +0.17% | 40577 | 34,366,080 | 2,001,408,436 |
| 2026-02-02 | 57.37 | 57.8 | 57.85 | 56.84 | +0.94% | 39218 | 30,089,450 | 1,724,405,007 |
| 2026-01-30 | 57.91 | 57.26 | 58.3 | 57.05 | -1.14% | 27936 | 22,505,900 | 1,293,747,236 |
| 2026-01-29 | 57.93 | 57.92 | 59.27 | 57.05 | -0.02% | 53805 | 50,900,980 | 2,970,688,395 |
| 2026-01-28 | 58.67 | 57.93 | 58.75 | 57.86 | -1.26% | 21544 | 13,979,860 | 814,628,680 |
| 2026-01-27 | 57.3 | 58.67 | 58.78 | 56.95 | +2.55% | 34463 | 23,657,120 | 1,370,338,498 |
| 2026-01-26 | 58.06 | 57.21 | 58.42 | 57.04 | -1.62% | 58913 | 29,784,200 | 1,714,993,266 |
| 2026-01-23 | 57.88 | 58.15 | 58.56 | 57.42 | +0.22% | 28240 | 20,260,100 | 1,174,937,877 |
| 2026-01-22 | 58.59 | 58.02 | 58.86 | 57.32 | -0.82% | 44678 | 34,224,800 | 1,991,546,875 |
| 2026-01-21 | 56.56 | 58.5 | 58.5 | 55.94 | +3.89% | 57923 | 40,968,940 | 2,357,772,907 |
| 2026-01-20 | 56.35 | 56.31 | 56.69 | 55.77 | -0.02% | 33765 | 20,546,250 | 1,155,756,311 |
| 2026-01-19 | 56.75 | 56.32 | 56.97 | 56.11 | -0.42% | 30048 | 16,386,890 | 928,002,246 |
| 2026-01-16 | 56.22 | 56.56 | 56.96 | 55.91 | +0.71% | 25223 | 17,435,860 | 986,728,775 |
| 2026-01-15 | 55.24 | 56.16 | 56.29 | 55.13 | +1.67% | 22944 | 17,106,480 | 953,386,133 |
| 2026-01-14 | 55.41 | 55.24 | 56.5 | 54.68 | -0.31% | 48171 | 24,311,560 | 1,351,491,497 |
| 2026-01-13 | 56.94 | 55.41 | 56.96 | 55.3 | -2.77% | 36912 | 23,188,020 | 1,297,507,152 |
| 2026-01-12 | 57.25 | 56.99 | 57.48 | 56.39 | -0.45% | 29194 | 17,463,710 | 993,616,778 |
| 2026-01-09 | 56.58 | 57.25 | 57.6 | 56.58 | +1.18% | 21076 | 15,895,340 | 910,276,234 |
| 2026-01-08 | 56.41 | 56.58 | 56.88 | 56.29 | -1.00% | 14907 | 8,790,190 | 497,089,440 |
| 2026-01-06 | 57.3 | 57.15 | 57.57 | 56.9 | -0.21% | 13206 | 6,896,010 | 394,558,710 |
| 2026-01-05 | 57.69 | 57.27 | 57.95 | 56.2 | 0.00% | 31487 | 21,428,680 | 1,218,239,368 |