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)
2015-12-30	55.97	56.1	56.37	55.85	-0.02%	1639	1,041,100	58,410,577
2015-12-29	56.16	56.11	56.42	55.55	-0.32%	1219	734,400	41,164,122
2015-12-28	56.61	56.29	56.87	55.25	-0.79%	2643	1,531,100	85,694,898
2015-12-25	56.8	56.74	57.21	56.31	-0.11%	896	630,700	35,759,369
2015-12-24	57.3	56.8	57.47	56.52	-0.37%	1241	654,000	37,224,291
2015-12-23	57.69	57.01	58.43	57	-0.85%	3631	2,207,900	127,490,601
2015-12-22	57.45	57.5	57.5	56.4	+1.05%	3104	1,944,400	111,086,809
2015-12-21	56.82	56.9	57.58	56.63	+0.69%	2408	2,318,500	132,510,422
2015-12-18	56.83	56.51	57.69	56.15	-1.12%	3419	2,460,600	140,038,539
2015-12-17	56.47	57.15	57.93	56.13	+1.24%	3608	4,060,600	230,705,155
2015-12-16	57.2	56.45	57.97	56.15	-1.31%	3029	2,421,500	138,330,062
2015-12-15	58.08	57.2	59.14	47.77	-1.38%	8615	6,647,100	381,110,546
2015-12-14	58.08	58	58.4	57.11	-0.85%	3680	2,834,500	163,847,813
2015-12-11	59.71	58.5	60.74	57.3	-2.24%	11086	8,261,500	491,477,220
2015-12-10	58.79	59.84	59.86	57.89	+2.47%	4409	4,061,600	241,180,445
2015-12-09	57.1	58.4	59.3	57.02	+2.62%	6466	4,664,400	271,812,998
2015-12-08	58.7	56.91	59.59	56.82	-3.54%	6370	4,660,600	270,125,903
2015-12-07	57.3	59	59.1	56.63	+2.91%	6347	5,631,000	326,522,843
2015-12-04	56.7	57.33	57.93	56.1	+1.45%	8182	5,203,100	297,278,739
2015-12-03	57.5	56.51	57.85	56	-1.89%	7827	6,776,600	385,695,394
2015-12-02	61	57.6	61.65	56.71	-5.57%	16001	14,287,500	830,238,629
2015-12-01	58.79	61	61.85	58.05	+3.55%	17662	16,025,900	970,266,960
2015-11-30	55.25	58.91	58.91	55.25	+6.30%	12956	9,329,200	537,284,143
2015-11-27	55.12	55.42	55.9	54.06	+0.54%	3299	2,589,300	142,996,221
2015-11-26	56.7	55.12	57.42	54.45	-2.74%	4607	3,401,500	191,775,486
2015-11-25	55.1	56.67	57.3	55.1	+1.61%	5046	4,020,200	226,649,021
2015-11-24	57.88	55.77	58.77	52.5	-3.04%	8397	8,762,400	492,315,598
2015-11-23	57.77	57.52	58.66	57.12	-0.59%	4577	4,631,200	268,176,432
2015-11-20	56.03	57.86	57.86	55.35	+2.50%	5929	5,757,300	328,879,670
2015-11-19	57.4	56.45	58.5	56	-1.12%	7320	7,335,300	420,479,754
2015-11-18	54.95	57.09	57.57	54.6	+3.99%	7856	8,527,300	481,049,334
2015-11-17	52.6	54.9	55.4	52.2	+4.97%	7313	7,596,500	411,645,611
2015-11-16	52.8	52.3	53.64	51.17	-2.04%	6393	5,620,200	294,963,024
2015-11-13	53.45	53.39	54.14	52.81	-0.15%	3323	2,897,400	155,513,100
2015-11-12	53.65	53.47	54.09	52.6	-0.11%	3932	3,381,700	180,250,518
2015-11-11	51.84	53.53	54.39	51.25	+3.26%	9452	12,179,500	648,283,011
2015-11-10	52.09	51.84	52.63	51.66	-1.09%	2497	2,475,900	128,932,042
2015-11-09	51.77	52.41	52.9	51.76	+0.90%	3185	2,744,000	143,779,574
2015-11-06	51.5	51.94	52.73	50.55	-0.04%	4427	3,929,400	203,747,164
2015-11-05	52.6	51.96	53.35	51.25	-1.07%	5297	5,271,500	275,872,426
2015-11-03	49.89	52.52	53.5	49.75	+6.53%	18911	20,849,000	1,080,808,667
2015-11-02	48.91	49.3	49.8	48.01	+0.61%	3568	3,513,200	172,415,982
2015-10-30	47	49	49.17	46.52	+3.29%	4517	3,687,500	176,531,832
2015-10-29	47.45	47.44	47.49	46.46	-0.17%	3178	2,913,100	136,604,285
2015-10-28	46.57	47.52	47.7	46.25	+0.61%	3626	3,208,200	150,754,869
2015-10-27	48.27	47.23	48.7	46.15	-1.75%	7310	8,734,800	410,066,404
2015-10-26	48.5	48.07	49.15	47.25	-0.39%	5349	4,779,000	230,050,673
2015-10-23	49.67	48.26	49.83	47.71	-1.97%	5128	5,177,100	254,136,614
2015-10-22	47.96	49.23	49.5	47.96	+2.99%	7604	8,604,000	421,347,102
2015-10-21	47.5	47.8	47.87	45.56	-3.06%	12606	17,458,000	822,306,790
2015-10-20	48.3	49.31	50	47.82	+2.49%	11515	12,451,100	608,404,869
2015-10-19	48.8	48.11	49	46.76	-1.62%	7134	8,910,600	427,835,916
2015-10-16	49.49	48.9	50.19	48.13	-0.20%	11213	15,577,300	771,003,397
2015-10-15	47.5	49	49.6	47.5	+3.40%	10420	14,375,100	696,735,234
2015-10-14	44.78	47.39	48.38	44.3	+5.55%	18535	23,223,000	1,085,868,627
2015-10-13	44.4	44.9	45.18	43.67	+1.08%	8205	12,825,500	569,432,095
2015-10-12	43.4	44.42	44.71	42.54	+2.56%	8346	13,812,900	606,799,188
2015-10-09	41.6	43.31	44.15	41.19	+4.11%	13610	12,640,100	542,985,023
2015-10-08	40.68	41.6	41.75	40.56	+1.96%	5842	6,556,000	269,984,133
2015-10-07	39.12	40.8	40.86	39.1	+3.47%	7038	13,243,800	531,379,850
2015-10-06	39.15	39.43	39.78	38.55	+1.31%	6356	5,741,000	226,364,247
2015-10-05	39.2	38.92	39.75	38.03	+0.31%	6603	9,020,900	352,555,845
2015-10-02	37.5	38.8	39.4	37.04	+7.48%	18311	37,401,500	1,433,042,198
2015-10-01	35.5	36.1	36.25	35.17	+2.47%	5258	14,819,200	532,129,048
2015-09-30	34.75	35.23	36.1	34.45	+1.82%	3406	5,084,700	179,363,230
2015-09-29	34.53	34.6	34.73	33.85	+0.20%	2407	3,018,900	103,706,994
2015-09-28	35.11	34.53	35.26	34.53	-2.26%	1353	1,610,200	56,202,545
2015-09-25	34.71	35.33	35.7	34.71	+1.90%	2476	2,619,500	92,396,328
2015-09-24	35.45	34.67	35.63	34.41	-1.81%	2569	3,016,300	104,814,007
2015-09-23	35.24	35.31	35.79	35.2	-0.56%	1385	1,337,500	47,437,092
2015-09-22	35.91	35.51	35.93	35.2	-1.22%	2395	1,802,400	63,990,608
2015-09-21	35.97	35.95	36.28	35.38	-1.59%	2250	2,428,100	87,311,107
2015-09-18	35.8	36.53	36.53	35.14	+1.95%	3002	4,146,100	148,388,624
2015-09-17	36.24	35.83	36.24	35.53	-0.89%	3162	5,844,900	209,348,655
2015-09-16	36.3	36.15	36.68	35.97	-0.14%	4601	4,809,800	175,150,149
2015-09-15	36.25	36.2	36.3	35.82	-0.14%	2945	3,351,900	120,920,719
2015-09-14	35.6	36.25	36.25	35.5	+1.97%	6300	6,298,700	227,005,383
2015-09-11	35.6	35.55	35.83	35.4	-0.31%	2525	3,356,300	119,394,730
2015-09-10	34.9	35.66	35.88	34.65	+1.97%	8260	11,211,100	398,097,677
2015-09-09	33.9	34.97	35.04	33.59	+4.36%	10748	18,709,700	646,555,649
2015-09-08	33.98	33.51	34.23	32.87	-1.73%	10895	16,684,100	556,874,246
2015-09-07	35	34.1	35.35	33.75	-2.15%	7689	12,819,900	440,833,149
2015-09-04	35.69	34.85	35.9	34.7	-2.38%	7646	13,937,900	492,329,003
2015-09-03	36.2	35.7	36.7	35.25	-1.57%	7532	11,654,400	417,689,232
2015-09-02	37.77	36.27	38.4	35.38	-3.79%	17105	24,187,000	885,708,338
2015-09-01	40.15	37.7	40.35	37.51	-5.75%	8405	14,753,600	565,555,809
2015-08-31	38.96	40	40.45	38.6	+2.46%	3060	3,325,400	132,479,804
2015-08-28	39.17	39.04	39.17	38.36	+0.62%	1851	1,970,300	76,573,129
2015-08-27	39.18	38.8	39.36	38.58	-0.39%	982	1,191,500	46,288,717
2015-08-26	39.39	38.95	39.39	38.3	+0.54%	983	611,400	23,723,271
2015-08-25	37.72	38.74	39.2	37.72	+2.68%	1933	1,859,200	71,389,025
2015-08-24	37.7	37.73	38.85	37.36	-3.26%	2757	2,748,300	104,762,223
2015-08-21	39.3	39	39.79	38.57	-2.01%	1343	1,649,100	64,096,835
2015-08-20	39.9	39.8	39.98	39.3	-0.25%	1360	1,171,900	46,372,629
2015-08-19	40	39.9	40.1	39.73	-0.13%	705	574,700	22,954,889
2015-08-18	39.72	39.95	40	39.55	+0.38%	669	599,800	23,865,183
2015-08-17	40.08	39.8	40.1	39.71	-0.18%	741	654,200	26,122,864
2015-08-14	40.01	39.87	40.18	39.87	-0.57%	935	998,200	39,928,706
2015-08-13	40.25	40.1	40.51	39.96	-0.20%	950	764,700	30,696,161
2015-08-12	40.19	40.18	40.24	39.76	-0.02%	703	650,100	26,016,914
2015-08-11	40.23	40.19	40.78	40	-0.10%	1001	929,100	37,488,104
2015-08-10	40.38	40.23	40.65	40.12	-0.72%	939	1,351,000	54,589,356
2015-08-07	40.06	40.52	40.86	40.01	+1.55%	1220	1,385,500	56,097,610
2015-08-06	40.49	39.9	41.05	39.9	-1.48%	2013	2,971,900	120,102,860
2015-08-05	39.1	40.5	40.5	38.88	+3.05%	3988	4,233,000	167,578,967
2015-08-04	39.3	39.3	39.45	39.05	0.00%	1148	1,364,800	53,620,254
2015-08-03	39.3	39.3	39.98	38.75	-0.13%	1785	2,669,500	105,105,478
2015-07-31	39	39.35	39.48	39	+0.33%	2220	1,790,600	70,438,211
2015-07-30	39.08	39.22	39.56	38.61	+0.64%	2425	3,580,200	140,186,313
2015-07-29	38.12	38.97	39.19	37.85	+2.23%	2502	2,587,400	100,140,511
2015-07-28	38.6	38.12	39	38.09	-1.24%	1565	1,622,300	62,603,587
2015-07-27	39.13	38.6	39.22	38.3	-1.35%	1350	1,359,000	52,523,905
2015-07-24	39.32	39.13	39.33	38.85	-0.51%	1100	2,299,700	89,920,382
2015-07-23	39.02	39.33	39.36	39.02	+0.85%	844	1,315,500	51,612,056
2015-07-22	39.18	39	39.19	38.8	-0.26%	1337	1,341,400	52,345,240
2015-07-21	38.55	39.1	39.3	38.55	+0.72%	1158	1,397,200	54,653,022
2015-07-20	39.45	38.82	39.5	38.52	-1.85%	1763	1,743,800	68,070,674
2015-07-17	39.75	39.55	39.92	39.47	0.00%	1020	1,168,000	46,443,499
2015-07-16	39.2	39.55	39.86	39.01	+1.51%	1426	1,529,600	60,414,804
2015-07-15	38.81	38.96	39.34	38.65	+0.05%	1597	1,385,000	53,906,318
2015-07-14	38.1	38.94	39.14	38.02	+2.20%	2972	3,221,600	124,026,978
2015-07-13	38.1	38.1	38.39	38.02	+0.08%	1329	1,317,500	50,335,316
2015-07-10	38.41	38.07	38.45	37.8	+0.05%	1916	2,053,500	78,298,554
2015-07-09	38	38.05	38.68	37.6	+0.13%	2376	2,589,700	98,640,433
2015-07-08	36.61	38	38.45	36.01	+3.40%	3838	3,761,100	140,021,641
2015-07-07	36.51	36.75	36.98	36.5	+0.22%	1619	1,733,000	63,708,249
2015-07-06	36.63	36.67	36.98	36.35	-1.03%	1517	1,389,600	50,935,150
2015-07-03	37.06	37.05	37.3	36.7	+0.14%	1363	1,418,600	52,514,305
2015-07-02	37.39	37	37.47	36.82	-0.80%	1818	1,775,900	65,908,969
2015-07-01	38.14	37.3	38.34	37.25	-2.46%	2649	3,180,100	119,422,322
2015-06-30	38.05	38.24	38.29	37.81	+0.63%	985	1,004,000	38,220,252
2015-06-29	38.3	38	38.55	37.93	-2.96%	1216	1,072,000	41,017,131
2015-06-26	38.26	39.16	39.16	38.05	+2.25%	980	1,139,700	43,953,291
2015-06-25	38.92	38.3	38.92	38.07	-1.08%	1177	1,052,100	40,326,706
2015-06-24	38.61	38.72	39.19	38.6	-0.82%	1037	1,104,100	42,851,663
2015-06-23	38.9	39.04	39.04	38.68	+0.67%	1482	1,559,700	60,644,125
2015-06-22	38.49	38.78	38.78	38.16	+2.32%	1551	1,979,800	76,335,811
2015-06-19	38.91	37.9	39.19	37.9	-2.75%	2612	3,203,300	122,768,216
2015-06-18	38.61	38.97	39.39	38.61	-0.76%	1750	1,496,000	58,417,587
2015-06-17	39.5	39.27	39.91	39.19	-1.08%	1339	1,486,300	58,761,949
2015-06-16	39.45	39.7	40.13	39.35	+0.63%	1387	1,752,700	69,774,385
2015-06-15	39.93	39.45	39.99	39.03	-0.83%	2527	2,702,700	106,503,517
2015-06-11	41	39.78	41.19	39.71	-3.21%	3813	2,849,300	114,732,232
2015-06-10	41	41.1	41.39	40.51	+0.74%	2602	2,122,900	86,995,541
2015-06-09	39.93	40.8	41.17	39.93	+2.00%	2513	2,479,900	101,005,802
2015-06-08	39.85	40	40.48	39.49	+0.50%	2497	2,228,800	89,316,483
2015-06-05	40.03	39.8	40.14	39.57	-0.67%	1023	1,143,600	45,506,455
2015-06-04	39.32	40.07	40.15	39.01	+1.96%	3195	3,559,900	141,690,188
2015-06-03	40.01	39.3	40.35	39.3	-1.75%	2586	2,818,900	112,208,148
2015-06-02	40.42	40	40.58	39.58	-1.31%	2036	2,270,100	90,967,928
2015-06-01	40.86	40.53	41.23	40.5	-1.39%	758	769,500	31,369,618
2015-05-29	40.78	41.1	41.24	40.35	+0.86%	1559	2,296,900	93,775,366
2015-05-28	40.65	40.75	40.92	40.3	+0.87%	1811	1,774,200	72,195,549
2015-05-27	40.36	40.4	40.97	39.93	+0.42%	1850	2,940,400	119,024,449
2015-05-26	40.74	40.23	41.35	39.93	-2.12%	1967	2,072,700	84,426,268
2015-05-25	41.1	41.1	41.74	40.71	-0.24%	2093	2,530,300	104,363,795
2015-05-22	39.38	41.2	41.29	39.3	+4.89%	3490	4,058,000	164,179,244
2015-05-21	39	39.28	39.51	38.69	+1.11%	2407	2,481,200	97,068,801
2015-05-20	40.5	38.85	40.63	38.53	-2.63%	3379	3,832,600	152,341,313
2015-05-19	40.21	39.9	40.5	39.34	-1.53%	2634	3,062,100	122,097,589
2015-05-18	40.73	40.52	41.08	40.14	-0.22%	2236	2,218,200	89,998,837
2015-05-15	41.07	40.61	41.5	40.45	-1.17%	1814	1,946,200	79,417,716
2015-05-14	41.87	41.09	41.87	40.5	-0.96%	5472	5,720,200	235,588,823
2015-05-13	40.85	41.49	42.1	40.64	+2.44%	8272	12,263,500	508,442,929
2015-05-12	41	40.5	41.36	40.36	-0.49%	2511	4,663,400	190,347,430
2015-05-08	40	40.7	41.15	39.13	+1.70%	2940	5,190,900	210,101,913
2015-05-07	40.14	40.02	40.53	39.91	-0.97%	2319	2,986,700	119,990,643
2015-05-06	40.02	40.41	40.58	39.81	+0.52%	3487	4,416,500	177,794,826
2015-05-05	38.38	40.2	40.79	38.31	+5.37%	6606	11,120,500	444,269,229
2015-04-30	39.44	38.15	39.59	37.67	-3.42%	5671	5,943,300	230,258,872
2015-04-29	39.01	39.5	39.7	38.92	+1.28%	2264	3,595,200	141,770,161
2015-04-28	39.23	39	39.5	38.59	-0.84%	2091	2,124,700	82,957,947
2015-04-27	39.25	39.33	39.85	39.22	+0.33%	2539	2,898,400	114,653,317
2015-04-24	38.65	39.2	39.4	38.07	+1.42%	4006	5,601,800	218,770,816
2015-04-23	39	38.65	39.24	37.96	-0.87%	5356	6,447,900	249,937,555
2015-04-22	37.74	38.99	39.3	37.56	+3.37%	5708	7,553,100	291,318,372
2015-04-21	37.95	37.72	38	37.32	-0.08%	2989	3,394,300	127,844,904
2015-04-20	38.27	37.75	38.45	37.51	-1.38%	2622	3,209,200	121,753,606
2015-04-17	39.35	38.28	39.4	37.69	-2.25%	3767	5,584,200	214,660,746
2015-04-16	38.79	39.16	39.45	38.5	+1.71%	5194	8,350,000	325,703,736
2015-04-15	37.7	38.5	38.97	37.7	+2.12%	6091	8,120,000	312,701,054
2015-04-14	37.28	37.7	38.09	36.9	+1.54%	5703	6,107,500	228,775,062
2015-04-13	37.98	37.13	39	37.13	-2.29%	9891	11,924,600	455,717,100
2015-04-10	35.31	38	38	34.55	+8.26%	13254	18,761,000	690,181,101
2015-04-09	35.8	35.1	36.15	34.9	-1.82%	4408	6,489,500	230,922,339
2015-04-08	35.49	35.75	36.5	35.49	-2.32%	2685	3,641,900	131,549,700
2015-04-07	36.6	36.6	36.73	36.11	+0.27%	4693	3,703,700	134,875,460
2015-04-06	35.93	36.5	36.5	35.42	+2.07%	2585	2,694,700	97,081,060
2015-04-03	35.95	35.76	36.59	35.42	0.00%	2470	2,797,500	100,511,313
2015-04-02	36.32	35.76	36.88	35.75	-1.05%	5004	5,738,200	208,272,977
2015-04-01	32.1	36.14	36.15	32.1	+6.29%	5211	7,551,800	266,395,114
2015-03-31	34.36	34	34.62	33.3	-0.12%	5100	4,603,200	156,444,804
2015-03-30	32.84	34.04	34.15	32.72	+4.10%	4768	6,780,900	225,512,641
2015-03-27	32.94	32.7	32.94	32.4	+0.62%	2576	3,000,500	98,081,652
2015-03-26	33.97	32.5	34.29	32.12	-3.27%	5687	6,246,200	206,200,819
2015-03-25	34.21	33.6	34.5	33.51	-1.87%	3561	3,652,400	123,790,290
2015-03-24	34.2	34.24	34.88	34	+0.71%	3332	2,751,200	94,486,223
2015-03-23	33.98	34	34.9	33.8	+1.49%	5742	6,015,200	206,774,040
2015-03-20	35.3	33.5	35.45	33.5	-4.29%	4662	5,370,500	185,680,124
2015-03-19	35.55	35	36.3	35	-0.28%	4331	5,021,600	178,254,866
2015-03-18	35.2	35.1	35.72	35.03	+0.26%	4259	3,837,200	135,749,194
2015-03-17	36.62	35.01	36.81	35.01	-4.08%	3947	3,368,100	120,671,045
2015-03-16	37.11	36.5	37.33	36.41	-1.83%	3222	2,954,800	108,634,587
2015-03-13	38.45	37.18	39.56	37.09	-3.30%	4734	4,881,000	185,794,265
2015-03-12	37.5	38.45	38.83	36.9	+4.91%	4544	4,326,700	164,699,106
2015-03-11	37	36.65	37.85	36.65	0.00%	3486	2,926,600	108,722,198
2015-03-10	38.97	36.65	39	36.65	-5.93%	3210	3,015,300	114,196,733
2015-03-06	38.47	38.96	38.96	37	+1.27%	2677	2,373,000	91,346,811
2015-03-05	39.11	38.47	39.11	38.15	-0.21%	3421	3,540,800	136,519,431
2015-03-04	40.14	38.55	40.14	38.43	-3.36%	6447	5,239,000	204,211,849
2015-03-03	39.63	39.89	39.9	39.05	+0.99%	2332	2,134,100	84,537,953
2015-03-02	39.22	39.5	39.92	39.22	+0.79%	4215	2,288,300	90,774,625
2015-02-27	39.6	39.19	40.59	38.8	-0.78%	4020	4,610,500	182,819,618
2015-02-26	39.61	39.5	40.28	39.24	+1.31%	3933	3,824,500	152,106,917
2015-02-25	39.75	38.99	39.82	38.63	-1.54%	3076	2,640,800	103,609,100
2015-02-24	39.12	39.6	40.1	38.1	-1.00%	3055	2,897,300	114,583,745
2015-02-20	40.05	40	40.48	39.74	+0.18%	2905	3,504,100	140,330,330
2015-02-19	41.09	39.93	41.09	39.31	-2.56%	3390	4,418,200	177,182,245
2015-02-18	40.55	40.98	41.15	40.25	+2.07%	3887	3,664,300	149,589,928
2015-02-17	41.5	40.15	41.86	40.12	-0.64%	4443	5,512,800	225,831,518
2015-02-16	40.7	40.41	41.39	39.61	+0.02%	4399	5,894,700	238,309,899
2015-02-13	39.8	40.4	40.8	39.5	+2.56%	7818	7,546,700	302,896,327
2015-02-12	39.14	39.39	39.8	37.62	+3.66%	6635	9,450,100	365,971,725
2015-02-11	37.85	38	38.4	37.57	+0.45%	4345	3,867,600	147,119,781
2015-02-10	37.53	37.83	38.37	37.31	+0.61%	3064	4,352,900	165,347,714
2015-02-09	38	37.6	38.42	37.15	-1.05%	4639	6,245,300	236,530,396
2015-02-06	37.78	38	38.43	37.55	+0.66%	3723	6,986,800	265,218,877
2015-02-05	37.4	37.75	37.95	36.12	+1.78%	4058	3,786,300	139,943,594
2015-02-04	38	37.09	38.2	36.95	-1.23%	2339	1,784,400	66,631,310
2015-02-03	37.53	37.55	38	37.32	+0.56%	2827	2,657,700	100,307,357
2015-02-02	38.62	37.34	38.75	37.25	-2.38%	2729	2,330,000	88,131,982
2015-01-30	37.6	38.25	38.25	36.87	+2.55%	5421	3,558,900	133,427,381
2015-01-29	37.89	37.3	38.3	37.1	-2.13%	2927	2,349,900	88,117,333
2015-01-28	38.2	38.11	39.29	38.02	+0.29%	2656	2,818,900	108,443,013
2015-01-27	37	38	39	36.6	-0.68%	5187	5,225,300	197,880,238
2015-01-26	39.8	38.26	39.8	38.14	-4.71%	4071	6,007,200	233,069,697
2015-01-23	39.55	40.15	41.7	39.55	+1.52%	7214	10,595,200	427,407,902
2015-01-22	38.45	39.55	39.55	38.1	+3.81%	3508	4,964,100	193,166,534
2015-01-21	37.3	38.1	38.5	37.17	+2.42%	4793	4,436,500	168,067,967
2015-01-20	36.31	37.2	37.28	36.31	+2.37%	2995	3,395,600	125,602,752
2015-01-19	36.47	36.34	36.74	35.97	+0.80%	2121	1,965,700	71,344,331
2015-01-16	36.75	36.05	37.09	35.8	-1.64%	2689	2,466,400	89,544,982
2015-01-15	37	36.65	37.85	36.57	+0.27%	3336	4,259,500	158,689,863
2015-01-14	34	36.55	36.6	33.91	+4.43%	3335	5,454,700	196,849,514
2015-01-13	34.4	35	35.19	33.84	+1.60%	2601	2,941,300	101,510,156
2015-01-12	33.55	34.45	34.66	33.1	+1.32%	2515	2,852,900	97,301,987
2015-01-09	35.24	34	35.77	33.54	-3.33%	4661	4,286,300	147,356,236
2015-01-08	33.44	35.17	35.18	33.2	+6.35%	2904	3,377,000	115,690,388
2015-01-06	32.96	33.07	33.34	32.89	-0.42%	971	768,000	25,452,338
2015-01-05	31.25	33.21	33.43	31.07	0.00%	1458	982,200	32,193,202

Архив котировок акции AFLT по годам

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