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)
2016-12-30	152.02	152.85	153.71	152.01	+0.56%	2309	1,561,900	238,903,214
2016-12-29	152.51	152	153.44	151.05	-0.64%	4055	1,999,500	304,823,674
2016-12-28	153.45	152.98	154.11	150.9	-0.01%	3737	2,167,600	329,766,787
2016-12-27	155	152.99	155.23	151.77	-0.53%	3142	1,665,300	254,509,918
2016-12-26	153.4	153.8	156.36	151.56	+0.33%	3209	1,598,300	245,724,321
2016-12-23	155.31	153.3	158	152.65	-1.50%	6085	3,055,900	472,638,480
2016-12-22	158.5	155.63	159.76	155.59	-1.72%	5226	1,909,200	299,558,767
2016-12-21	157.41	158.36	162.09	157.02	+0.33%	10857	4,965,400	791,537,368
2016-12-20	149.3	157.84	158.24	147.22	+6.06%	15138	7,771,000	1,196,931,845
2016-12-19	150.2	148.82	152.19	148.82	-0.65%	5236	2,034,100	306,572,236
2016-12-16	150.4	149.8	153.88	149.63	-0.47%	8685	4,656,600	708,599,292
2016-12-15	146.89	150.51	151.43	146.36	+2.95%	9991	4,787,100	712,054,553
2016-12-14	150.6	146.2	153.74	146.1	-4.19%	12284	6,970,800	1,032,682,936
2016-12-13	149.05	152.6	152.74	148.47	+1.60%	10232	6,129,000	927,078,938
2016-12-12	153	150.2	154.9	148.53	+1.71%	11901	8,640,400	1,306,011,458
2016-12-09	146	147.68	149.2	145.95	+0.75%	10976	5,235,900	774,343,782
2016-12-08	142.7	146.58	146.58	142.13	+3.30%	7854	4,584,400	659,321,046
2016-12-07	139.5	141.9	143.85	138.39	+1.72%	11603	8,697,600	1,233,969,258
2016-12-06	139.51	139.5	141	137.74	+0.36%	7687	4,199,200	586,310,941
2016-12-05	136.46	139	139.9	135	+2.28%	7430	4,020,200	556,667,448
2016-12-02	135.7	135.9	136.7	134.61	+0.15%	4871	2,387,700	323,690,019
2016-12-01	135.99	135.7	138.36	135.05	+0.65%	9365	5,719,800	782,758,335
2016-11-30	132.98	134.83	141.9	132.31	+2.35%	25678	17,722,100	2,442,891,890
2016-11-29	130.15	131.74	133.5	130.01	+1.21%	5994	3,781,700	499,161,197
2016-11-28	130.49	130.16	132.2	129.5	+0.12%	6998	3,464,500	454,208,328
2016-11-25	131.68	130	131.79	129.35	-0.66%	3711	1,967,700	256,097,377
2016-11-24	130.66	130.86	132.97	130.13	0.00%	4974	3,148,700	414,862,377
2016-11-23	129.72	130.86	132.29	129.13	+1.28%	6631	4,364,000	570,013,356
2016-11-22	130.89	129.2	130.89	129.2	-0.76%	3114	1,601,600	207,879,689
2016-11-21	130.94	130.19	131.2	129.55	+0.22%	2749	1,479,500	192,502,608
2016-11-18	128.16	129.91	129.91	127.66	+0.86%	2415	1,053,100	135,847,335
2016-11-17	129.9	128.8	130.19	128.04	-0.92%	4863	2,864,100	370,928,273
2016-11-16	129.49	129.99	130.3	129.04	-0.01%	3046	1,166,700	151,147,570
2016-11-15	129	130	130.65	128.62	+0.39%	2961	1,810,700	235,010,487
2016-11-14	130	129.5	132.45	127.26	-0.08%	7449	3,547,700	459,334,689
2016-11-11	128.82	129.6	131	125.87	+0.54%	9765	5,754,100	742,446,863
2016-11-10	129.92	128.9	130.88	127.3	-0.15%	6312	6,062,800	779,692,156
2016-11-09	122.7	129.1	130.16	121.75	+3.16%	10220	4,971,500	633,477,415
2016-11-08	128	125.15	128.99	125.1	-2.23%	6285	3,558,600	450,673,773
2016-11-07	130.71	128	133.1	127.1	-2.18%	6806	3,905,300	507,583,989
2016-11-03	134.54	130.85	136.9	130.85	-3.29%	7744	4,042,600	540,230,386
2016-11-02	134	135.3	136.57	130.01	+0.94%	14011	10,066,100	1,345,003,477
2016-11-01	130.6	134.04	135.33	128.8	+3.15%	7956	5,431,200	714,963,071
2016-10-31	130.38	129.95	130.6	127.53	+0.59%	3620	2,798,100	362,456,038
2016-10-28	126	129.19	130	125.05	+2.53%	4252	2,891,500	370,503,596
2016-10-27	128.05	126	129.3	125.1	-1.65%	5903	3,741,900	475,329,451
2016-10-26	128.36	128.12	130.98	127.77	-0.43%	8387	4,524,000	585,003,254
2016-10-25	130	128.67	131.5	127.25	-1.02%	7520	4,145,700	535,640,166
2016-10-24	127	129.99	130.84	125.7	+2.60%	6549	4,439,200	572,044,437
2016-10-21	123.64	126.69	127.05	122.9	+2.17%	6511	4,653,800	583,893,933
2016-10-20	120.03	124	124.78	119.27	+3.14%	9523	5,091,900	624,874,930
2016-10-19	118.89	120.22	120.29	117.69	+1.82%	9787	3,125,100	372,848,900
2016-10-18	119.5	118.07	120.32	116.2	-0.71%	9871	4,001,800	472,400,548
2016-10-17	115.55	118.92	119.05	115.34	+2.52%	9478	3,963,000	467,589,001
2016-10-14	116.9	116	118.3	114.5	-0.39%	13360	5,577,800	646,350,836
2016-10-13	119.9	116.45	120.36	116	-2.47%	11959	4,393,500	514,395,864
2016-10-12	122	119.4	122.42	118.75	-2.05%	11090	5,335,100	639,706,704
2016-10-11	115.52	121.9	122	115.52	+5.27%	9492	5,570,100	669,393,414
2016-10-10	118.77	115.8	119.2	115.6	-2.50%	4972	3,110,500	363,144,359
2016-10-07	121.98	118.77	122.22	118.5	-2.65%	7450	3,403,000	410,046,480
2016-10-06	120.62	122	123.13	120	+0.66%	6160	3,474,200	421,220,905
2016-10-05	123	121.2	125.5	120.08	-0.98%	12491	6,275,200	773,499,366
2016-10-04	119	122.4	122.4	118.46	+2.68%	7161	4,086,400	491,775,040
2016-10-03	116.94	119.2	119.56	116.23	+1.94%	6907	3,214,000	380,394,373
2016-09-30	117.2	116.93	119	116.14	-0.48%	9594	5,586,800	656,729,170
2016-09-29	117	117.49	118.93	115.27	+1.28%	8437	6,845,600	801,328,358
2016-09-28	117	116	117.58	114.21	-0.85%	7171	5,171,000	597,629,920
2016-09-27	116.89	117	118.65	116.3	0.00%	6540	4,304,700	504,408,068
2016-09-26	114.5	117	117.35	112.65	+2.41%	6893	4,135,700	481,252,094
2016-09-23	112.8	114.25	115.74	112.61	+1.11%	7263	4,043,400	461,649,369
2016-09-22	112.25	113	115	111.2	+1.35%	10369	7,243,400	820,844,593
2016-09-21	108.2	111.5	112.1	108.2	+3.15%	8300	5,183,400	574,722,823
2016-09-20	107.08	108.09	108.95	106	+0.52%	3491	1,533,700	165,045,175
2016-09-19	104.95	107.53	108.2	104.31	+3.20%	3467	1,995,900	212,426,762
2016-09-16	105.65	104.2	105.65	103.08	-0.30%	2823	1,411,000	146,674,648
2016-09-15	103.48	104.51	106.06	102.65	+1.40%	4107	2,128,900	222,580,711
2016-09-14	104.03	103.07	105.64	101.39	-0.92%	3902	2,507,600	258,327,428
2016-09-13	106.12	104.03	107.05	104	-1.86%	2309	1,129,300	118,629,011
2016-09-12	103.6	106	106.2	102.08	+2.12%	3503	1,693,400	176,135,860
2016-09-09	106.09	103.8	106.46	102.83	-2.06%	4636	2,722,400	283,438,228
2016-09-08	107.57	105.98	109.79	104.83	-1.28%	5521	3,666,800	394,578,247
2016-09-07	104	107.35	108.18	103.41	+3.25%	7096	5,458,900	579,789,281
2016-09-06	105	103.97	105	102.66	-0.70%	3793	2,726,700	282,423,299
2016-09-05	102.56	104.7	104.78	102.22	+2.70%	2873	2,304,600	238,328,883
2016-09-02	100.76	101.95	101.98	99.61	+1.68%	4475	3,485,900	351,033,842
2016-09-01	98.9	100.27	100.4	98.66	+1.64%	4208	3,434,000	342,376,820
2016-08-31	99	98.65	101	98.25	-0.35%	6718	5,308,200	526,461,026
2016-08-30	94.78	99	100	94.65	+5.10%	14730	12,227,700	1,211,554,326
2016-08-29	94	94.2	95	91.8	+0.21%	7063	4,681,100	436,326,269
2016-08-26	90.99	94	94.43	90.99	+3.31%	6579	5,244,000	488,961,406
2016-08-25	88.4	90.99	90.99	87.66	+3.13%	5120	3,573,500	320,409,264
2016-08-24	85.01	88.23	88.99	85.01	+3.58%	6575	5,623,800	492,270,631
2016-08-23	83.4	85.18	86.1	82.76	+2.69%	7135	5,298,500	448,870,462
2016-08-22	83.25	82.95	83.25	82.3	-0.36%	1676	1,097,300	90,689,881
2016-08-19	83.44	83.25	83.58	82.3	-0.17%	1694	961,900	79,964,264
2016-08-18	82.52	83.39	83.6	81.86	+1.24%	3208	2,462,300	204,248,404
2016-08-17	83.59	82.37	84	81.15	-1.47%	5107	3,333,700	273,976,676
2016-08-16	85.12	83.6	85.42	83.54	-1.94%	2382	2,248,400	190,201,367
2016-08-15	86	85.25	86.17	85.04	-0.63%	1804	1,136,900	97,433,608
2016-08-12	85.99	85.79	86.35	85.6	+0.34%	1541	1,212,800	104,266,606
2016-08-11	85.4	85.5	86.1	85.2	+0.06%	1274	810,000	69,374,389
2016-08-10	86.4	85.45	86.4	85.2	-0.64%	3793	2,174,200	185,882,228
2016-08-09	86	86	86.23	85.3	0.00%	2064	1,440,800	123,594,737
2016-08-08	87.2	86	87.83	85.05	-1.15%	3853	2,979,500	257,336,303
2016-08-05	86.72	87	87.15	86.02	+0.52%	3979	1,708,500	148,308,041
2016-08-04	86.37	86.55	87.04	85.57	+0.06%	2288	2,514,600	216,915,483
2016-08-03	86.04	86.5	86.76	85.02	+0.58%	2557	1,225,400	105,105,387
2016-08-02	86.05	86	86.61	85.27	-0.29%	1790	1,570,700	135,005,145
2016-08-01	85.75	86.25	86.9	85.62	+0.64%	2131	973,200	84,269,342
2016-07-29	86.19	85.7	86.98	84.51	-0.44%	4965	4,517,400	385,422,071
2016-07-28	86.1	86.08	87.08	85.5	+0.80%	2568	2,159,100	186,302,062
2016-07-27	86.2	85.4	86.5	85.1	-0.81%	4874	3,799,400	325,192,501
2016-07-26	87	86.1	87.15	86.1	-0.58%	3776	2,471,600	213,690,481
2016-07-25	87.5	86.6	87.74	85.91	-0.32%	4616	3,258,800	281,937,017
2016-07-22	85.22	86.88	87.4	85	+1.97%	4242	2,457,900	212,179,119
2016-07-21	87.5	85.2	87.91	84.8	-1.91%	5075	4,179,900	358,081,187
2016-07-20	86.8	86.86	88.33	86.8	-0.82%	4367	2,583,200	226,845,111
2016-07-19	87.75	87.58	88.38	86.39	+0.78%	3995	3,004,400	262,084,933
2016-07-18	88.27	86.9	88.48	86.81	-0.32%	2384	2,215,300	193,402,661
2016-07-15	87.78	87.18	88.11	86.34	-0.68%	6709	4,944,400	430,745,167
2016-07-14	90.88	87.78	91.37	87.78	-2.96%	3886	2,834,500	252,648,615
2016-07-13	89.01	90.46	90.47	89	+0.75%	4302	2,429,600	218,317,002
2016-07-12	87.88	89.79	89.79	87.62	+2.35%	2865	1,352,500	120,372,032
2016-07-11	89	87.73	89.98	87.17	-1.43%	6273	3,286,100	290,846,463
2016-07-08	86.79	89	89.78	86.06	+1.78%	4823	2,849,600	250,597,417
2016-07-07	86.5	87.44	87.44	86.28	+1.15%	2372	1,232,000	106,980,971
2016-07-06	86.5	86.45	86.97	85.12	-0.03%	4319	1,846,100	158,519,214
2016-07-05	85.11	86.48	86.5	84.92	+1.54%	2487	1,313,200	112,930,783
2016-07-04	86.24	85.17	87.41	84.9	-0.98%	2696	1,705,200	146,541,790
2016-07-01	85.49	86.01	87.18	84.32	+0.60%	3289	1,620,700	139,633,654
2016-06-30	83.42	85.5	85.94	82.57	+2.51%	6118	3,750,400	318,046,602
2016-06-29	81.04	83.41	83.42	80.52	+2.72%	3839	2,739,700	224,290,730
2016-06-28	83.24	81.2	83.55	80.43	-2.17%	4122	2,906,800	237,113,146
2016-06-27	83.45	83	84.6	79.52	-0.50%	6471	3,958,800	325,228,334
2016-06-24	83.85	83.42	84.76	81.3	-2.66%	3600	3,229,400	270,086,727
2016-06-23	84.9	85.7	85.78	83.29	+1.82%	3555	2,312,000	195,846,915
2016-06-22	84.3	84.17	85.99	83	+0.78%	6285	3,346,200	283,421,091
2016-06-21	85.8	83.52	86.12	83.45	-2.77%	4069	2,118,700	178,689,720
2016-06-20	85	85.9	86.4	85	+1.42%	2952	2,113,100	180,764,462
2016-06-17	87	84.7	87.8	84.7	-2.64%	3772	2,693,400	233,103,936
2016-06-16	84.76	87	87.69	84.21	+3.00%	5850	3,480,200	298,492,173
2016-06-15	83.85	84.47	85.93	83.72	+0.57%	6081	3,214,900	271,301,323
2016-06-14	82.92	83.99	84.99	82.47	+0.08%	5236	3,033,800	254,157,185
2016-06-10	84.61	83.92	84.86	83.25	-1.27%	3430	1,297,200	108,588,223
2016-06-09	84.79	85	86.25	83.75	+1.14%	3555	2,240,900	190,251,941
2016-06-08	86.51	84.04	88.8	83.11	-2.88%	9948	5,887,300	502,367,865
2016-06-07	88.04	86.53	88.36	84.35	-1.58%	8658	4,806,700	413,778,842
2016-06-06	88.47	87.92	90.72	86.85	-0.32%	5712	3,802,800	338,410,141
2016-06-03	84.69	88.2	88.47	84.41	+4.50%	10664	7,521,500	652,695,184
2016-06-02	82.98	84.4	84.62	82.98	+1.69%	2224	1,730,100	145,052,534
2016-06-01	82.49	83	85.54	81.36	+1.59%	7703	6,489,500	541,771,118
2016-05-31	81.03	81.7	82.58	80.8	+0.85%	3965	2,632,100	215,679,695
2016-05-30	81.71	81.01	81.96	80.84	+0.01%	1688	1,154,300	93,955,670
2016-05-27	82.95	81	83	80.64	-2.03%	8043	3,994,700	325,223,778
2016-05-26	80.7	82.68	82.94	80.7	+2.58%	4869	3,768,600	309,412,849
2016-05-25	81.1	80.6	82.24	80.5	-1.10%	3223	2,150,900	175,267,640
2016-05-24	81	81.5	81.7	80.35	+0.39%	6577	3,407,300	276,308,134
2016-05-23	78.5	81.18	81.72	78.38	+3.02%	4251	3,068,300	246,648,827
2016-05-20	78.05	78.8	79.5	77.69	+0.90%	3713	2,880,900	226,861,258
2016-05-19	78	78.1	79.67	77.32	-0.75%	4963	3,225,900	252,437,623
2016-05-18	80.7	78.69	80.78	78	-2.32%	9827	4,878,500	384,486,370
2016-05-17	82.2	80.56	82.41	79.8	-1.52%	4113	3,226,000	260,899,567
2016-05-16	80.63	81.8	82.05	80.52	+1.60%	3558	2,253,200	183,827,246
2016-05-13	80.6	80.51	81.34	80.02	-0.60%	7450	3,772,400	304,276,815
2016-05-12	79.2	81	81.38	78.77	+2.66%	4197	3,310,700	266,950,030
2016-05-11	79.45	78.9	80.75	78.78	-1.21%	7852	4,200,000	335,858,817
2016-05-10	78.27	79.87	80.68	78.11	+1.75%	9210	5,603,900	445,497,024
2016-05-06	78.37	78.5	79.37	77.55	+0.13%	4751	2,882,200	225,629,681
2016-05-05	77.74	78.4	78.5	77.25	+1.96%	4485	2,784,400	217,348,497
2016-05-04	77	76.89	77.87	76.1	-0.76%	7149	4,447,900	342,942,582
2016-04-29	76.18	77.48	77.48	75.94	+1.89%	5239	3,884,000	298,071,857
2016-04-28	75.3	76.04	76.19	74.96	+1.39%	4041	2,438,500	184,614,284
2016-04-27	75.3	75	76.53	74.8	-0.21%	5240	4,171,600	316,152,193
2016-04-26	76.28	75.16	76.59	75.16	-1.47%	7521	5,634,300	425,938,505
2016-04-25	78.59	76.28	78.59	76.11	-2.47%	5630	3,317,200	255,316,521
2016-04-22	75.15	78.21	78.28	75.05	+4.56%	9665	6,805,900	523,100,625
2016-04-21	78	74.8	78.69	74.2	-3.18%	5944	4,827,800	367,794,457
2016-04-20	77.7	77.26	78.64	76.7	-0.46%	7935	6,024,300	467,021,600
2016-04-19	77.1	77.62	80.48	77.1	+1.23%	6481	4,745,700	375,210,918
2016-04-18	77.08	76.68	77.92	76.21	-1.69%	3935	3,376,400	258,783,585
2016-04-15	77.84	78	79.5	77.61	-0.80%	4299	2,911,800	229,209,061
2016-04-14	78.41	78.63	79.19	77.01	+0.10%	5014	3,640,200	284,484,254
2016-04-13	79.55	78.55	80.26	77.83	-0.97%	6055	3,917,300	310,055,865
2016-04-12	82.2	79.32	83.71	77.69	-3.50%	14929	11,659,200	934,131,270
2016-04-11	78.93	82.2	82.44	78.93	+4.05%	6552	6,317,000	512,836,698
2016-04-08	78	79	80	77.55	+1.28%	9566	6,268,100	496,176,090
2016-04-07	78.85	78	79.91	76.89	-1.44%	5484	4,634,900	361,420,273
2016-04-06	75.3	79.14	79.99	75.27	+4.96%	11436	10,102,200	788,891,019
2016-04-05	74.65	75.4	75.47	73.11	+1.00%	4955	4,655,200	347,056,864
2016-04-04	74.89	74.65	75.59	74.47	+0.13%	3758	2,515,400	188,616,719
2016-04-01	74.25	74.55	76.32	73.72	+0.09%	8574	5,759,200	432,935,482
2016-03-31	74.1	74.48	74.5	73.31	+0.51%	4103	3,746,800	276,758,750
2016-03-30	74.16	74.1	74.27	73.05	+0.56%	4032	2,597,900	192,009,499
2016-03-29	72.75	73.69	74.14	72.01	+1.50%	6631	4,476,200	327,601,112
2016-03-28	73.6	72.6	73.79	72.25	-0.83%	2077	1,557,000	113,560,390
2016-03-25	74.1	73.21	74.8	72.75	-0.75%	3417	2,138,700	157,730,242
2016-03-24	72.9	73.76	73.76	71.54	+1.12%	5629	4,230,900	306,783,866
2016-03-23	73.14	72.94	73.95	72.7	-1.02%	7890	4,275,400	313,414,686
2016-03-22	74.1	73.69	74.85	72.08	+0.22%	11433	10,563,400	775,748,516
2016-03-21	70.71	73.53	74.17	70.12	+4.28%	12782	10,993,300	796,912,123
2016-03-18	70.78	70.51	71.49	69.4	+0.46%	7150	5,921,000	416,853,225
2016-03-17	70	70.19	72	69.33	+0.30%	8054	7,442,700	528,767,274
2016-03-16	66.97	69.98	69.98	66.4	+5.55%	11568	11,406,500	785,462,498
2016-03-15	65.48	66.3	67.5	65.48	+1.14%	9486	8,512,500	566,018,800
2016-03-14	65	65.55	65.61	63.01	+1.20%	6858	5,170,600	334,934,566
2016-03-11	65	64.77	66.21	63.7	+1.57%	10104	9,131,300	591,962,130
2016-03-10	62.6	63.77	64.62	62.6	+2.11%	11402	10,657,900	681,250,443
2016-03-09	65.8	62.45	66.96	62.45	-5.29%	16118	13,296,600	861,805,929
2016-03-07	66.15	65.94	68.46	65.09	+0.69%	13335	10,338,200	686,596,235
2016-03-04	61.77	65.49	65.6	61.72	+6.30%	10817	10,776,400	691,251,266
2016-03-03	61.16	61.61	62.17	60.61	+0.83%	6144	5,612,100	344,706,400
2016-03-02	61.8	61.1	62.99	60.7	-0.15%	14314	12,015,500	741,044,920
2016-03-01	57.2	61.19	61.37	57.1	+7.16%	14054	17,409,000	1,044,225,213
2016-02-29	55.45	57.1	57.69	54.81	+3.16%	8379	7,224,100	410,318,984
2016-02-26	54.33	55.35	55.8	54.09	+2.41%	5358	5,167,900	285,607,500
2016-02-25	53.89	54.05	54.39	53.1	+0.65%	3254	2,492,800	134,602,130
2016-02-24	54.07	53.7	54.4	53.51	-2.01%	2624	1,718,700	92,479,091
2016-02-22	53.69	54.8	54.8	53.4	+2.62%	4141	2,511,300	136,073,984
2016-02-20	53.4	53.4	53.5	53.23	+0.15%	609	408,000	21,773,704
2016-02-19	54.15	53.32	54.27	53.04	-1.53%	4904	2,293,300	122,445,747
2016-02-18	54.3	54.15	54.8	53.7	+1.04%	3291	2,548,700	138,506,376
2016-02-17	54.4	53.59	54.89	53.59	-1.00%	4163	2,451,900	132,849,253
2016-02-16	54.5	54.13	54.96	53.85	+0.46%	2836	2,395,600	130,446,410
2016-02-15	54.94	53.88	55.64	53.84	-0.97%	4112	2,984,600	163,199,001
2016-02-12	53.9	54.41	54.82	53.75	+1.44%	5079	4,201,600	227,881,529
2016-02-11	55.52	53.64	56	52.82	-3.87%	5890	5,647,300	303,024,062
2016-02-10	56.5	55.8	56.8	55.02	-1.52%	5673	3,214,200	178,882,110
2016-02-09	57.5	56.66	57.93	55.2	-1.20%	6063	5,789,200	329,393,461
2016-02-08	57.3	57.35	58.65	56	+0.09%	6539	5,878,800	337,306,053
2016-02-05	54.7	57.3	57.3	54.53	+4.39%	6412	6,567,000	369,824,646
2016-02-04	54.1	54.89	55.05	53.85	+1.95%	3939	3,864,700	211,034,057
2016-02-03	54	53.84	55.25	53.29	-0.48%	4583	3,796,100	206,776,600
2016-02-02	54.4	54.1	55.89	53.15	-1.22%	9356	7,932,300	431,179,112
2016-02-01	50.95	54.77	55.24	50.72	+8.46%	18854	20,490,500	1,102,427,610
2016-01-29	51.2	50.5	51.2	50.27	-0.77%	3634	2,664,000	134,694,288
2016-01-28	51	50.89	51.43	50.08	-0.20%	6430	6,588,200	334,194,052
2016-01-27	51.49	50.99	51.6	50.6	-0.57%	3712	3,620,000	184,794,690
2016-01-26	50.9	51.28	51.48	50.54	+0.35%	2921	2,005,500	102,279,676
2016-01-25	52.6	51.1	52.67	50.8	-1.79%	4525	4,227,100	217,553,202
2016-01-22	52.3	52.03	52.87	51.21	+2.04%	5911	4,818,200	250,814,071
2016-01-21	52.44	50.99	53	50.79	-1.94%	5108	4,067,200	210,017,467
2016-01-20	51.85	52	52.32	50.73	-0.12%	3542	2,137,600	109,749,141
2016-01-19	51	52.06	53.1	50.94	+3.29%	4937	4,058,400	211,910,021
2016-01-18	51.31	50.4	52.28	50.2	-3.04%	4081	3,533,200	180,722,887
2016-01-15	53.4	51.98	54.75	51	-3.02%	6418	3,862,200	202,884,782
2016-01-14	54.57	53.6	54.87	52.82	-2.55%	4211	3,081,100	165,867,426
2016-01-13	53.12	55	55.32	53.12	+3.29%	5003	4,486,600	245,532,225
2016-01-12	51.96	53.25	53.3	51	+2.29%	4411	2,957,000	155,460,798
2016-01-11	53.4	52.06	53.41	51.52	-3.68%	3962	2,739,500	143,008,192
2016-01-06	54.5	54.05	54.57	53.24	-0.73%	4151	3,016,000	162,200,366
2016-01-05	55.7	54.45	56.32	54.45	-3.11%	4514	3,146,900	173,947,158
2016-01-04	55.98	56.2	56.41	55.47	0.00%	1799	933,200	52,327,381

Архив котировок акции AFLT по годам

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