Аэрофлот
AFLT
49.9 ₽ +2.28% ↑История котировок AFLT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 82.03 | 83.7 | 84.94 | 82.03 | +1.45% | 4828 | 5,262,600 | 442,418,845 |
| 2013-12-27 | 82.43 | 82.5 | 86.25 | 82.43 | -2.41% | 5950 | 3,836,100 | 323,773,620 |
| 2013-12-26 | 85.22 | 84.54 | 86.38 | 83.55 | -0.60% | 5032 | 4,731,100 | 401,562,039 |
| 2013-12-25 | 84.64 | 85.05 | 88.49 | 84.59 | +0.06% | 5936 | 6,262,600 | 542,324,741 |
| 2013-12-24 | 81.63 | 85 | 85.05 | 81.63 | +4.22% | 5176 | 6,281,600 | 524,722,471 |
| 2013-12-23 | 79.15 | 81.56 | 82.2 | 78.55 | +2.94% | 5372 | 4,570,900 | 370,241,287 |
| 2013-12-20 | 78.05 | 79.23 | 80.3 | 76.1 | +1.58% | 7409 | 6,211,000 | 486,422,167 |
| 2013-12-19 | 77.8 | 78 | 78.91 | 74.74 | +1.08% | 7473 | 5,901,800 | 452,300,271 |
| 2013-12-18 | 79 | 77.17 | 79.7 | 76.6 | -2.61% | 15377 | 5,061,900 | 392,780,335 |
| 2013-12-17 | 80 | 79.24 | 80.25 | 77.8 | -0.53% | 4318 | 4,191,300 | 331,857,150 |
| 2013-12-16 | 76.6 | 79.66 | 80.39 | 76.6 | +3.79% | 7689 | 7,016,200 | 553,817,346 |
| 2013-12-13 | 73.69 | 76.75 | 77.01 | 73.21 | +4.21% | 5002 | 7,171,800 | 542,434,086 |
| 2013-12-12 | 72.6 | 73.65 | 74 | 71.3 | +0.77% | 5502 | 3,573,200 | 261,480,712 |
| 2013-12-11 | 73.13 | 73.09 | 74.34 | 72.82 | -1.36% | 3774 | 3,249,000 | 238,743,034 |
| 2013-12-10 | 72.45 | 74.1 | 74.4 | 71.2 | +2.24% | 5682 | 4,618,400 | 337,518,839 |
| 2013-12-09 | 69.01 | 72.48 | 72.55 | 68.52 | +5.35% | 5154 | 6,947,300 | 495,543,439 |
| 2013-12-06 | 66.75 | 68.8 | 68.8 | 66.4 | +3.12% | 4542 | 6,598,100 | 447,120,554 |
| 2013-12-05 | 68.9 | 66.72 | 69 | 66.21 | -1.10% | 4118 | 3,849,500 | 259,157,245 |
| 2013-12-04 | 62.9 | 67.46 | 67.49 | 62.48 | +6.88% | 7381 | 10,394,800 | 684,278,618 |
| 2013-12-03 | 62.75 | 63.12 | 63.92 | 60.61 | +0.69% | 4822 | 3,190,100 | 198,059,166 |
| 2013-12-02 | 60.24 | 62.69 | 64.74 | 60.05 | +3.76% | 3210 | 4,906,000 | 307,983,727 |
| 2013-11-29 | 58.27 | 60.42 | 60.5 | 58.19 | +3.39% | 1425 | 2,363,400 | 140,163,123 |
| 2013-11-28 | 57.32 | 58.44 | 58.5 | 57.32 | +2.19% | 897 | 1,295,600 | 74,999,482 |
| 2013-11-27 | 58.17 | 57.19 | 58.17 | 56.7 | -0.66% | 1402 | 2,265,700 | 129,291,228 |
| 2013-11-26 | 58.16 | 57.57 | 58.36 | 57.26 | -1.18% | 1040 | 2,121,700 | 122,287,839 |
| 2013-11-25 | 58.47 | 58.26 | 59.19 | 58.15 | -0.05% | 861 | 839,200 | 49,352,589 |
| 2013-11-22 | 57.79 | 58.29 | 58.63 | 57.79 | +0.88% | 979 | 1,151,600 | 67,169,449 |
| 2013-11-21 | 57.97 | 57.78 | 57.97 | 56.38 | +0.31% | 1250 | 1,284,700 | 73,428,192 |
| 2013-11-20 | 58.1 | 57.6 | 58.55 | 57.46 | -1.84% | 1422 | 1,302,300 | 75,213,507 |
| 2013-11-19 | 59.8 | 58.68 | 60.18 | 58.26 | -1.89% | 1389 | 1,317,300 | 77,679,614 |
| 2013-11-18 | 59.94 | 59.81 | 60.35 | 59.47 | -0.12% | 888 | 996,700 | 59,696,769 |
| 2013-11-15 | 60.01 | 59.88 | 60.47 | 59.51 | +0.62% | 1154 | 1,285,200 | 76,964,489 |
| 2013-11-14 | 58.25 | 59.51 | 60.16 | 57.74 | +2.91% | 1695 | 1,796,800 | 106,069,302 |
| 2013-11-13 | 57.5 | 57.83 | 58.85 | 57.32 | -0.09% | 3090 | 2,883,100 | 167,734,982 |
| 2013-11-12 | 57.49 | 57.88 | 57.91 | 57.29 | +0.71% | 777 | 887,500 | 51,213,212 |
| 2013-11-11 | 57.22 | 57.47 | 57.83 | 56.68 | +0.65% | 2341 | 1,259,600 | 72,225,288 |
| 2013-11-08 | 57.58 | 57.1 | 58.11 | 56.9 | -2.31% | 1268 | 1,361,500 | 78,191,105 |
| 2013-11-07 | 57.31 | 58.45 | 58.47 | 56.92 | +1.83% | 1667 | 2,112,000 | 122,199,101 |
| 2013-11-06 | 56.93 | 57.4 | 57.46 | 56.5 | +0.97% | 1329 | 1,320,900 | 75,264,008 |
| 2013-11-05 | 57.5 | 56.85 | 57.5 | 56.8 | -0.92% | 463 | 729,000 | 41,543,271 |
| 2013-11-01 | 57.13 | 57.38 | 57.75 | 56.64 | -0.03% | 1226 | 2,286,300 | 131,227,948 |
| 2013-10-31 | 56.7 | 57.4 | 57.43 | 55.61 | 0.00% | 3780 | 2,779,400 | 156,598,263 |