Аэрофлот

AFLT

49.9 ₽ +2.28% ↑

История котировок AFLT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	32.55	32.23	32.55	30.15	-1.59%	2085	2,223,300	70,731,710
2014-12-29	33.57	32.75	33.75	32.75	-2.44%	2349	2,940,500	97,571,927
2014-12-26	33.95	33.57	34.74	33.5	-0.94%	1983	2,208,200	75,259,233
2014-12-25	33.35	33.89	34.25	33.34	+1.01%	1617	1,861,000	63,102,607
2014-12-24	34.5	33.55	34.5	32.75	-0.74%	1940	2,135,300	71,270,453
2014-12-23	33.16	33.8	34.44	32.01	+2.11%	7267	9,568,500	323,315,371
2014-12-22	32.99	33.1	35	32.7	+1.85%	8538	12,007,200	404,619,976
2014-12-19	31.8	32.5	32.5	30.8	+4.84%	5658	7,079,700	224,410,684
2014-12-18	30.19	31	34.44	30.18	+3.33%	12665	18,252,100	593,054,009
2014-12-17	30.6	30	31.98	29.35	+0.47%	6393	9,290,300	280,101,153
2014-12-16	35.31	29.86	35.92	26.35	-16.17%	15504	24,158,800	722,416,884
2014-12-15	37.5	35.62	38.5	35.6	-4.48%	4097	4,149,900	153,402,342
2014-12-12	36.2	37.29	37.8	36.2	+0.32%	4993	4,736,800	176,870,664
2014-12-11	38.17	37.17	38.72	36.51	-2.67%	5498	7,068,600	264,392,677
2014-12-10	37.71	38.19	39.15	37.21	+2.00%	6009	8,186,000	315,044,285
2014-12-09	37.97	37.44	37.97	35.75	-0.87%	4599	5,950,800	217,976,947
2014-12-08	38.29	37.77	39.32	36.9	-1.05%	5960	5,188,200	198,552,559
2014-12-05	40.5	38.17	40.78	38.03	-5.59%	7126	7,002,100	272,747,088
2014-12-04	41	40.43	41.47	40.3	-1.37%	4987	4,436,100	181,455,239
2014-12-03	41.98	40.99	42.37	40.55	-2.01%	4151	4,692,700	194,142,707
2014-12-02	41.85	41.83	42.8	41.8	+0.19%	8116	6,046,800	256,019,703
2014-12-01	41.66	41.75	42.85	40.61	-0.07%	6205	6,867,400	287,638,215
2014-11-28	40.93	41.78	41.78	40.3	+1.53%	5389	5,641,100	232,434,101
2014-11-27	40.96	41.15	42.3	40.55	-1.74%	3957	3,808,300	158,446,573
2014-11-26	42.25	41.88	42.9	41.69	-0.95%	3082	3,121,600	132,153,289
2014-11-25	41.04	42.28	42.83	41.04	+1.39%	3420	3,221,800	135,923,044
2014-11-24	42.95	41.7	43.82	41.28	-2.80%	4249	4,467,100	189,665,252
2014-11-21	42.5	42.9	43.35	42.04	+2.12%	5228	6,635,300	283,752,945
2014-11-20	39.8	42.01	42.75	39.8	+5.26%	5586	7,052,100	290,879,951
2014-11-19	41.05	39.91	41.39	39.75	-3.01%	3314	3,836,000	155,936,036
2014-11-18	40.9	41.15	41.8	40.88	+0.37%	4485	4,898,500	201,985,506
2014-11-17	41.5	41	41.53	40.9	-1.20%	3009	2,475,400	101,901,139
2014-11-14	41	41.5	42.33	40.4	+0.24%	6008	9,425,300	390,109,961
2014-11-13	43.5	41.4	43.5	41.1	-4.74%	6923	8,640,900	363,243,588
2014-11-12	44.79	43.46	44.79	43.31	-1.85%	3918	4,527,900	198,684,265
2014-11-11	44.11	44.28	45.1	43.8	+0.68%	7439	10,735,300	477,271,734
2014-11-10	41.69	43.98	43.99	41.5	+6.46%	5503	8,108,500	348,577,654
2014-11-07	41.49	41.31	41.77	40.75	-0.15%	4798	6,713,200	276,739,606
2014-11-06	39.94	41.37	42.4	39.66	+4.34%	10849	14,488,700	598,286,310
2014-11-05	38.31	39.65	39.71	37.9	+3.47%	5411	6,599,600	258,763,881
2014-11-03	38.29	38.32	38.49	38.01	+0.31%	1415	1,275,800	48,835,997
2014-10-31	38.53	38.2	38.57	37.92	+0.50%	3747	4,057,700	155,370,656
2014-10-30	37.95	38.01	38.42	37.47	+0.03%	3969	3,566,500	135,486,387
2014-10-29	38.48	38	38.83	37.81	-0.37%	3577	3,646,500	139,468,596
2014-10-28	37.63	38.14	38.33	37.61	+1.41%	3352	3,418,900	130,048,073
2014-10-27	37.89	37.61	38.41	37.25	+0.83%	3502	4,093,100	154,642,512
2014-10-24	37	37.3	37.66	36.81	+0.19%	2226	2,266,600	84,372,302
2014-10-23	37.35	37.23	38.82	36.84	-3.30%	5234	6,020,000	225,338,259
2014-10-22	39.93	38.5	40.08	38.5	-3.07%	4164	4,357,300	170,829,309
2014-10-21	40	39.72	40.15	39.7	-0.82%	1426	1,423,700	56,861,060
2014-10-20	40.44	40.05	40.79	39.82	-1.06%	2734	2,630,700	106,158,149
2014-10-17	39.99	40.48	40.75	39.91	+1.99%	2586	2,280,000	91,997,858
2014-10-16	40.28	39.69	41.16	39.55	-1.37%	3055	3,605,300	144,896,271
2014-10-15	39.95	40.24	41.22	39.9	+0.73%	3139	4,510,000	183,380,822
2014-10-14	37.74	39.95	40.26	37.74	+0.50%	3489	2,621,600	104,882,652
2014-10-13	40.05	39.75	40.41	39.5	-0.95%	2688	2,749,900	109,721,177
2014-10-10	40.51	40.13	40.69	39.75	-1.88%	5735	3,792,200	151,883,176
2014-10-09	42.04	40.9	42.04	40.85	-1.52%	2307	2,029,000	83,958,180
2014-10-08	42.23	41.53	42.57	41.35	-2.24%	7036	5,057,600	211,574,120
2014-10-07	42.34	42.48	42.92	41.86	+0.66%	2770	3,197,100	135,380,117
2014-10-06	42.49	42.2	42.76	42.2	-0.12%	2819	2,539,600	107,665,763
2014-10-03	42.99	42.25	43	42.1	-1.01%	1865	2,063,400	87,823,419
2014-10-02	42.71	42.68	43.34	42.48	-0.35%	3583	2,552,100	109,096,670
2014-10-01	43.1	42.83	43.51	42.74	-0.97%	2047	1,700,100	73,228,372
2014-09-30	43.5	43.25	43.83	43.16	-0.55%	2755	2,627,500	114,069,678
2014-09-29	43.6	43.49	44.44	43.18	-0.25%	4350	3,396,300	147,703,622
2014-09-26	44.4	43.6	44.45	43.01	-1.91%	4360	5,187,800	225,998,845
2014-09-25	45.23	44.45	45.23	44.45	-0.78%	3257	3,783,500	169,567,468
2014-09-24	45.7	44.8	45.85	44.55	-1.32%	2599	3,038,500	137,062,198
2014-09-23	45.18	45.4	45.6	45.18	+0.24%	1181	1,217,700	55,284,565
2014-09-22	45.8	45.29	46.06	45.16	-1.11%	1262	1,130,000	51,551,231
2014-09-19	45.51	45.8	46.17	44.67	+0.79%	4345	3,925,900	178,684,535
2014-09-18	46	45.44	46.3	45.44	-1.22%	2835	2,252,900	103,122,426
2014-09-17	47.1	46	47.1	45.26	-1.39%	3608	4,065,000	186,346,538
2014-09-16	46.19	46.65	46.9	46.15	+0.93%	2191	2,013,900	93,845,876
2014-09-15	46.25	46.22	46.87	45.94	-0.06%	2726	1,826,600	84,592,265
2014-09-12	46.32	46.25	46.35	44.44	+1.36%	3393	3,615,500	164,558,535
2014-09-11	47.1	45.63	47.43	45.36	-3.12%	3552	4,027,200	185,333,315
2014-09-10	47.05	47.1	47.31	46.82	0.00%	1589	1,165,200	54,807,908
2014-09-09	46.8	47.1	47.54	46.8	+0.66%	1760	1,517,300	71,807,946
2014-09-08	47.4	46.79	47.55	46.51	-2.11%	2964	3,335,900	156,769,640
2014-09-05	47	47.8	48.25	46.55	+1.08%	6282	6,401,200	304,857,062
2014-09-04	47.89	47.29	48.4	46.7	-1.11%	4868	6,681,800	315,526,783
2014-09-03	46.94	47.82	48.11	46.37	+2.62%	4648	7,169,000	341,046,489
2014-09-02	47.27	46.6	47.51	46.21	-1.06%	2053	1,870,200	87,579,554
2014-09-01	46.42	47.1	47.64	46.42	+0.79%	3179	2,302,000	108,590,830
2014-08-29	46.46	46.73	47.63	46.2	+0.06%	5010	3,521,700	165,449,665
2014-08-28	46.88	46.7	48.09	46.18	-3.45%	4150	4,906,500	229,989,190
2014-08-27	48.5	48.37	49	48.37	+0.12%	2375	2,068,100	100,708,263
2014-08-26	49.5	48.31	49.78	48.31	-2.23%	2388	1,839,300	90,050,032
2014-08-25	49.25	49.41	49.98	48.98	+1.08%	3094	2,955,900	146,561,910
2014-08-22	50	48.88	50.28	48.26	-2.24%	4246	3,921,100	192,860,096
2014-08-21	49.69	50	50.45	49.6	+0.81%	2576	3,106,300	155,675,282
2014-08-20	49.64	49.6	50.07	49.15	-0.22%	2107	2,688,400	133,294,538
2014-08-19	49.73	49.71	50.12	49.25	+1.10%	2688	4,357,100	217,456,888
2014-08-18	48.65	49.17	49.47	48.65	+1.17%	2171	2,620,300	128,670,310
2014-08-15	48.5	48.6	50.15	48.13	+0.73%	7135	9,806,600	482,978,306
2014-08-14	46.68	48.25	48.58	46.39	+3.99%	6251	8,226,500	391,964,634
2014-08-13	45.4	46.4	46.5	44.9	+2.20%	3532	5,332,900	245,268,724
2014-08-12	46.11	45.4	46.67	44.8	-1.52%	3830	5,264,300	241,333,710
2014-08-11	45.5	46.1	46.44	45.27	+3.11%	4418	5,532,100	254,718,142
2014-08-08	45.17	44.71	45.5	43.5	+0.61%	4065	4,414,600	196,275,778
2014-08-07	45.5	44.44	45.95	41.79	-0.40%	8616	11,326,100	500,824,949
2014-08-06	46.8	44.62	47.05	44.4	-5.00%	7147	9,324,700	425,177,459
2014-08-05	49.5	46.97	49.5	46.01	-5.87%	8054	16,834,900	795,351,909
2014-08-04	49.03	49.9	49.9	49	+0.75%	3384	4,008,400	197,659,232
2014-08-01	50.37	49.53	50.66	48.82	-2.02%	5373	4,934,400	244,419,971
2014-07-31	50.52	50.55	51.2	50.34	+0.10%	2075	2,182,500	110,591,197
2014-07-30	50	50.5	51.68	49.81	+0.12%	3610	3,957,900	202,073,037
2014-07-29	50.6	50.44	51.37	50.14	-0.08%	3029	2,976,600	151,231,047
2014-07-28	51.9	50.48	52.24	50.08	-3.44%	2786	2,738,500	139,176,191
2014-07-25	53.39	52.28	54.04	52.13	-2.75%	2527	2,748,200	145,257,266
2014-07-24	53.81	53.76	53.98	53	-0.41%	1554	1,402,700	75,005,903
2014-07-23	54	53.98	54.5	53.56	+0.47%	2220	2,525,500	136,747,239
2014-07-22	52.5	53.73	54.17	52.4	+3.29%	3453	3,681,600	196,532,414
2014-07-21	54.5	52.02	55.14	52.02	-4.37%	5096	5,180,300	278,263,906
2014-07-18	56.49	54.4	56.49	54.4	-5.11%	4580	5,564,700	306,071,970
2014-07-17	59.4	57.33	59.4	57.21	-3.53%	2815	3,881,600	225,315,946
2014-07-16	59	59.43	59.76	58.75	+0.73%	1085	1,050,100	62,188,093
2014-07-15	59.55	59	59.82	58.4	-0.84%	1424	1,777,200	104,726,899
2014-07-14	59.35	59.5	59.7	58.45	+0.68%	1201	1,454,800	86,319,500
2014-07-11	59.55	59.1	59.63	58.5	+0.75%	1308	1,898,100	112,328,427
2014-07-10	59.95	58.66	60.1	58.2	-1.79%	2627	3,750,100	222,280,108
2014-07-09	60.12	59.73	60.9	57.67	+0.66%	3620	6,020,600	361,395,923
2014-07-08	58.26	59.34	59.94	57.7	+1.85%	3365	5,062,800	299,102,958
2014-07-07	55.01	58.26	58.9	54.55	+1.68%	4183	5,844,400	334,689,495
2014-07-04	57.13	57.3	57.8	56.93	+0.37%	2402	5,071,300	291,447,057
2014-07-03	57.09	57.09	57.5	56.3	-0.02%	2145	2,695,800	153,142,417
2014-07-02	56.6	57.1	57.61	56.6	+0.74%	2125	2,940,000	168,280,789
2014-07-01	56.52	56.68	57	56.1	+0.44%	1169	1,256,600	70,870,939
2014-06-30	56.08	56.43	56.8	55.31	+1.49%	1701	2,701,800	151,395,373
2014-06-27	56.04	55.6	56.87	55.6	-1.49%	1578	2,292,900	128,704,231
2014-06-26	57	56.44	57.47	55.82	-0.55%	1603	2,400,400	135,513,656
2014-06-25	58.09	56.75	58.23	56.75	-2.97%	2296	2,611,100	150,010,517
2014-06-24	56.42	58.49	58.49	56.27	+3.74%	4468	4,575,300	262,900,211
2014-06-23	56	56.38	56.5	55.8	+1.26%	2002	1,730,800	97,216,177
2014-06-20	55.79	55.68	56.34	55.68	+0.07%	2326	1,973,200	110,537,241
2014-06-19	55.96	55.64	56.15	55.5	+0.61%	2944	2,889,600	161,223,517
2014-06-18	55.42	55.3	55.59	55.02	+0.44%	2229	1,922,000	106,280,239
2014-06-17	56.94	55.06	57.36	55.01	-3.22%	3905	3,918,200	218,818,327
2014-06-16	58.74	56.89	58.74	56.51	-3.15%	6534	5,026,200	286,320,759
2014-06-11	59.08	58.74	59.2	58.04	-0.19%	2207	2,161,900	126,577,862
2014-06-10	58.78	58.85	59.48	58.14	+0.02%	2632	2,656,000	156,643,221
2014-06-09	57.7	58.84	59.36	57.35	+2.17%	3056	3,416,600	200,028,041
2014-06-06	57.28	57.59	57.97	56.32	+0.03%	2684	2,912,200	166,823,798
2014-06-05	56.92	57.57	57.79	56.92	+0.65%	1690	1,807,900	103,757,332
2014-06-04	58	57.2	58.29	56.36	-1.04%	3576	5,340,600	305,911,130
2014-06-03	56.7	57.8	57.8	56.4	+1.33%	2518	2,457,400	140,255,239
2014-06-02	55.16	57.04	58.39	55.04	+3.43%	4781	8,564,500	490,271,322
2014-05-30	55	55.15	55.87	54.74	-0.27%	2086	2,366,200	130,402,528
2014-05-29	54.07	55.3	55.87	54.05	+2.41%	4485	6,940,900	382,149,846
2014-05-28	53.49	54	54.14	53.1	+1.28%	2566	2,405,700	129,284,751
2014-05-27	53.91	53.32	53.91	52.65	-1.24%	3146	3,977,600	211,159,766
2014-05-26	53.8	53.99	54.47	53.8	+0.19%	3061	4,314,200	233,634,127
2014-05-23	53.13	53.89	53.92	52.31	+1.47%	2004	2,498,700	132,916,426
2014-05-22	54.45	53.11	54.88	51.9	-2.01%	4224	5,545,400	295,228,667
2014-05-21	53.79	54.2	54.65	53.6	+1.10%	3069	4,463,100	242,306,739
2014-05-20	53.76	53.61	53.98	53	+0.11%	3160	3,325,000	178,215,458
2014-05-19	53.43	53.55	53.72	52.83	+1.71%	2264	2,859,300	152,397,732
2014-05-16	52.34	52.65	53	52.11	+0.78%	1498	1,906,500	100,489,095
2014-05-15	53.58	52.24	54.21	52.24	-1.43%	4735	5,548,000	296,842,921
2014-05-14	52.9	53	53.76	52	+0.38%	2970	3,534,100	186,809,755
2014-05-13	51.67	52.8	52.96	51.67	+2.31%	4183	5,709,800	299,129,843
2014-05-12	51.36	51.61	52.42	51.13	+0.23%	2838	2,578,000	133,553,010
2014-05-08	52	51.49	53.3	50.6	-1.30%	4141	6,072,500	315,317,962
2014-05-07	50.35	52.17	52.46	50.03	+3.20%	7733	8,383,200	429,546,171
2014-05-06	50.89	50.55	51.09	50.4	+0.60%	4080	3,968,600	200,921,651
2014-05-05	49.43	50.25	50.8	49.36	-0.20%	2046	1,908,800	95,756,301
2014-05-02	49.74	50.35	51.12	49.11	-1.12%	1648	1,797,900	90,549,632
2014-04-30	50.98	50.92	52.69	50	-0.06%	5075	6,413,300	330,838,492
2014-04-29	50.38	50.95	51.77	50.38	+0.97%	2821	2,887,400	147,599,383
2014-04-28	49.25	50.46	50.48	47.87	+2.46%	3889	4,029,400	198,805,476
2014-04-25	50.96	49.25	50.96	49.15	-2.74%	3042	3,068,900	152,756,637
2014-04-24	51.84	50.64	52.07	50.05	-2.16%	4420	4,354,400	222,158,955
2014-04-23	52.5	51.76	52.5	51.03	-1.11%	2472	2,606,400	134,517,725
2014-04-22	53.29	52.34	53.89	51.75	-2.44%	5617	3,584,200	188,949,158
2014-04-21	53.8	53.65	54	52.91	-0.19%	2110	2,028,400	108,340,678
2014-04-18	54	53.75	54.83	53.55	+1.42%	2487	3,085,200	166,889,928
2014-04-17	52.2	53	53.13	51.52	+2.32%	4134	5,023,600	263,834,636
2014-04-16	50	51.8	52.5	50	+4.27%	4023	4,995,400	256,166,495
2014-04-15	52.51	49.68	52.98	49.38	-6.00%	4505	5,589,200	286,209,076
2014-04-14	52.62	52.85	53.39	52.5	-1.03%	2993	2,759,900	145,706,328
2014-04-11	53.33	53.4	54.2	52.91	-1.39%	2526	2,410,400	129,141,105
2014-04-10	54.1	54.15	54.45	53.82	+0.56%	2685	3,094,800	167,275,983
2014-04-09	54.17	53.85	54.17	52.89	+0.86%	4128	4,252,200	227,258,758
2014-04-08	53.02	53.39	53.84	52.55	-0.11%	4001	5,300,800	281,751,479
2014-04-07	55.3	53.45	55.82	52.5	-4.59%	7045	8,021,700	432,699,695
2014-04-04	56.15	56.02	56.15	55.52	+0.39%	2211	3,127,200	175,047,285
2014-04-03	55.9	55.8	56.39	55.52	+0.04%	3176	3,501,000	195,744,459
2014-04-02	56	55.78	56.29	54.8	-0.34%	6651	5,091,000	281,898,151
2014-04-01	55.5	55.97	56.7	55.19	+1.39%	4514	6,133,300	342,960,277
2014-03-31	53.76	55.2	55.5	53.76	+2.51%	3242	3,938,700	215,614,419
2014-03-28	53.99	53.85	54.6	53.3	+1.39%	4957	5,615,500	303,216,032
2014-03-27	55.18	53.11	57.3	53.1	-4.05%	8802	11,717,600	648,569,819
2014-03-26	54.73	55.35	56.24	54.56	+2.05%	8300	8,451,700	469,196,210
2014-03-25	53.82	54.24	55.25	52.4	+0.93%	7777	9,431,100	512,368,003
2014-03-24	55.6	53.74	56.97	52.1	-2.56%	11398	11,757,400	649,992,008
2014-03-21	55.15	55.15	56.45	52.9	-2.30%	13887	18,254,900	1,002,479,141
2014-03-20	53.05	56.45	57.7	52.77	+4.75%	15986	26,956,600	1,514,274,872
2014-03-19	49	53.89	54.67	48.75	+10.88%	25820	36,318,300	1,885,708,921
2014-03-18	47.75	48.6	49.36	46.65	+4.25%	16163	28,154,600	1,362,128,846
2014-03-17	47.95	46.62	49.87	44.7	-1.42%	19029	21,583,400	1,014,463,654
2014-03-14	51.84	47.29	51.84	46.33	-10.44%	16346	17,220,200	830,264,985
2014-03-13	58.53	52.8	59.84	52.17	-9.82%	10786	11,087,900	608,512,545
2014-03-12	58.32	58.55	59.96	57.04	-1.40%	10589	6,743,300	396,725,013
2014-03-11	60.83	59.38	63.1	57.85	-2.78%	9758	9,663,100	581,788,462
2014-03-07	62.7	61.08	63.81	60.81	-2.12%	5834	4,844,000	300,612,115
2014-03-06	62.74	62.4	66.27	60.67	+0.35%	11347	10,299,200	651,926,021
2014-03-05	61.5	62.18	63.14	61	+2.61%	7441	6,152,100	383,704,942
2014-03-04	59.5	60.6	63.37	59.5	+2.71%	11401	9,257,400	572,680,317
2014-03-03	65.68	59	68.44	58.5	-16.44%	11427	11,263,800	695,529,804
2014-02-28	73.4	70.61	73.4	69.62	-2.89%	6258	5,484,400	388,862,322
2014-02-27	77.95	72.71	78.22	72.63	-6.30%	7917	5,895,700	441,834,303
2014-02-26	77.51	77.6	78.45	77	+0.27%	2482	2,172,700	169,023,850
2014-02-25	77.22	77.39	77.51	76.5	+0.64%	1404	1,124,800	86,643,940
2014-02-24	77.31	76.9	77.56	76.3	-1.26%	2500	1,934,400	149,205,988
2014-02-21	78.04	77.88	78.75	77.46	+0.10%	1703	1,468,300	114,822,981
2014-02-20	77.4	77.8	78.1	77.03	-0.38%	3929	2,274,900	176,508,907
2014-02-19	82.14	78.1	82.14	77.94	-2.38%	2366	1,965,100	155,628,254
2014-02-18	80.74	80	81.45	79.76	-0.93%	2413	2,795,900	225,674,413
2014-02-17	80.59	80.75	80.96	80.49	+0.59%	1092	618,300	49,900,182
2014-02-14	80.45	80.28	81.48	79.33	-0.40%	3114	2,766,200	222,541,678
2014-02-13	81.19	80.6	82.36	79.88	-1.73%	4412	3,901,700	315,764,051
2014-02-12	81.01	82.02	83.49	80.65	+1.64%	5294	5,062,700	417,179,306
2014-02-11	79.16	80.7	80.77	79.16	+1.50%	2260	1,913,300	153,837,181
2014-02-10	80	79.51	80.39	77.78	+0.01%	3004	2,914,700	231,729,234
2014-02-07	79.55	79.5	80.5	79.22	+0.76%	4503	4,324,400	345,619,848
2014-02-06	75.73	78.9	78.9	75.73	+3.65%	5784	4,932,600	384,223,550
2014-02-05	76.93	76.12	78.01	75	-0.69%	12883	6,699,700	509,543,268
2014-02-04	78.75	76.65	79.12	75.22	-4.19%	8398	6,241,600	480,112,421
2014-02-03	83.53	80	83.98	79.67	-3.61%	8257	4,761,000	388,760,220
2014-01-31	84.86	83	84.86	81	+1.92%	4646	2,906,200	239,794,252
2014-01-30	81	81.44	82.32	80.43	+0.07%	6484	2,806,800	228,455,031
2014-01-29	82.08	81.38	82.79	79.22	-0.45%	5020	3,340,700	272,197,623
2014-01-28	81.95	81.75	83.1	80.08	-0.18%	4894	3,446,600	281,708,041
2014-01-27	77.7	81.9	82.39	77.7	+4.07%	6503	5,141,500	413,560,728
2014-01-24	79.55	78.7	80.43	77.81	-1.37%	4871	4,305,900	339,836,747
2014-01-23	78.26	79.79	81.73	78.26	+1.28%	5403	4,992,100	398,173,014
2014-01-22	80.57	78.78	82.45	76.02	-3.16%	10465	9,903,800	778,944,231
2014-01-21	86.2	81.35	86.2	80.11	-4.81%	9785	7,934,600	661,276,098
2014-01-20	84.25	85.46	85.8	83.92	+1.44%	3680	3,448,100	293,805,434
2014-01-17	84.8	84.25	85.19	84	-0.65%	5298	3,629,900	306,428,460
2014-01-16	83.5	84.8	85.43	83.4	+1.07%	5590	4,117,300	347,051,490
2014-01-15	85.3	83.9	86.09	83.61	-1.25%	6966	5,388,900	456,702,923
2014-01-14	87	84.96	88.99	83.72	-3.31%	11627	7,910,200	680,526,450
2014-01-13	83.25	87.87	99.3	82.09	+6.08%	7264	7,404,300	640,165,555
2014-01-10	83	82.83	83.9	82.1	-0.08%	4566	3,849,100	319,517,671
2014-01-09	84.3	82.9	84.82	82.83	-0.61%	3746	2,751,400	230,837,432
2014-01-08	83.7	83.41	83.85	82.81	+0.20%	4904	2,345,100	195,229,144
2014-01-06	83.96	83.24	84.83	82.6	0.00%	4491	2,490,000	207,610,825

Архив котировок акции AFLT по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013