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)
2017-12-29	139.2	138.45	140	138.4	-0.40%	3144	1,910,300	265,681,375
2017-12-28	138.55	139	139.15	137.75	+0.36%	2832	2,649,800	366,800,510
2017-12-27	139.65	138.5	139.8	138.15	-0.36%	4538	3,471,700	481,219,000
2017-12-26	138.8	139	139.8	138.05	+0.11%	3003	1,973,700	274,507,670
2017-12-25	139.05	138.85	140.45	137.25	+0.04%	3716	2,892,100	402,248,905
2017-12-22	138.8	138.8	140	138.15	0.00%	7516	4,161,400	577,543,665
2017-12-21	137.95	138.8	139.3	137.1	+0.58%	8684	4,964,700	685,590,915
2017-12-20	142	138	142	138	-2.37%	10853	6,821,200	946,045,115
2017-12-19	142.75	141.35	143.35	140.35	-0.46%	4738	3,170,000	448,449,555
2017-12-18	144.05	142	146.5	140.85	-1.11%	11341	7,630,500	1,097,163,795
2017-12-15	141.8	143.6	145.7	140.7	+1.27%	11521	10,139,300	1,460,468,420
2017-12-14	137.85	141.8	142.55	136.25	+3.50%	11482	8,577,100	1,194,875,595
2017-12-13	140.45	137	141.65	136.6	-2.21%	11463	9,008,900	1,253,243,870
2017-12-12	144.2	140.1	144.25	140.1	-2.40%	10479	6,955,600	984,788,595
2017-12-11	144.4	143.55	145.25	143.15	-0.55%	5548	3,566,600	514,090,065
2017-12-08	144.8	144.35	146.3	143.8	0.00%	4957	3,116,900	450,786,430
2017-12-07	144.5	144.35	145.3	143.55	-0.24%	5282	3,414,200	492,896,545
2017-12-06	146.3	144.7	147.6	144.2	-1.16%	11064	7,923,000	1,150,102,660
2017-12-05	143.55	146.4	149.2	141.75	+1.24%	13939	10,209,600	1,488,209,675
2017-12-04	148.1	144.6	148.55	143.2	-2.40%	15686	9,784,500	1,417,830,690
2017-12-01	152.55	148.15	154.9	147.05	-2.85%	20273	15,095,100	2,252,249,995
2017-11-30	158.45	152.5	158.6	146.85	-3.85%	24519	17,548,500	2,657,853,875
2017-11-29	157.8	158.6	159.15	156.3	+0.89%	5915	3,840,700	606,317,600
2017-11-28	157	157.2	158.1	155.3	+0.13%	9591	6,951,500	1,088,032,975
2017-11-27	158.95	157	160.05	156.25	-1.78%	8814	4,481,300	707,861,620
2017-11-24	162.15	159.85	162.85	157.65	-1.51%	13693	10,583,200	1,686,625,320
2017-11-23	164	162.3	164.45	162.1	-1.01%	4092	2,532,500	412,995,455
2017-11-22	166.45	163.95	168.6	160.65	-1.38%	12054	8,010,200	1,317,967,255
2017-11-21	164.6	166.25	166.7	164.25	+1.00%	6555	3,820,800	632,194,915
2017-11-20	164.55	164.6	165.6	163.55	+0.03%	3718	2,634,900	433,588,310
2017-11-17	164.4	164.55	166.85	161.25	+0.09%	8198	6,017,900	981,230,665
2017-11-16	159.2	164.4	165.1	157	+3.27%	7663	5,804,800	934,812,770
2017-11-15	155.5	159.2	161.2	154.05	+1.40%	8273	5,696,200	899,913,710
2017-11-14	160.8	157	162	156.75	-2.48%	12491	9,399,900	1,490,513,780
2017-11-13	163.4	161	164	160.1	-1.47%	6781	4,449,500	720,333,645
2017-11-10	165.25	163.4	166.85	163.15	-0.67%	6301	4,065,700	669,152,370
2017-11-09	164	164.5	168.45	163.65	+0.92%	12983	9,710,800	1,614,387,695
2017-11-08	158.45	163	164.8	155.1	+2.87%	17237	12,892,700	2,086,172,940
2017-11-07	162.55	158.45	163.15	155.6	-2.43%	22415	16,701,900	2,640,099,075
2017-11-03	164.9	162.4	165.4	161.05	-1.28%	10261	7,908,100	1,288,522,155
2017-11-02	164.1	164.5	165.7	162	-0.24%	19806	15,619,000	2,557,986,875
2017-11-01	179.05	164.9	179.25	164.6	-8.39%	31902	26,765,800	4,598,363,650
2017-10-31	184.35	180	185.3	179.65	-2.36%	8911	8,604,000	1,554,665,595
2017-10-30	182.9	184.35	184.8	181.65	+0.85%	4309	2,977,900	547,409,995
2017-10-27	183	182.8	183.85	181	+0.14%	3867	2,666,500	485,790,690
2017-10-26	184.7	182.55	185	179.5	-1.06%	7032	4,659,900	848,077,340
2017-10-25	184.1	184.5	185.7	183.5	+0.27%	4195	2,342,600	432,366,490
2017-10-24	185.7	184	185.7	183.25	-0.38%	5518	3,202,800	590,392,020
2017-10-23	182.85	184.7	185.95	182.5	+1.21%	7560	5,382,100	993,331,370
2017-10-20	180.8	182.5	182.85	179.75	+1.16%	4386	2,498,200	453,544,270
2017-10-19	181.85	180.4	182.05	180.4	-0.72%	2500	1,504,800	272,018,960
2017-10-18	181.2	181.7	182.3	181	+0.33%	4951	2,903,100	526,912,850
2017-10-17	181.65	181.1	182	180.95	-0.08%	2804	1,737,400	314,875,005
2017-10-16	180.65	181.25	182	180.25	+0.36%	3755	2,323,200	421,211,935
2017-10-13	180.6	180.6	181.45	179.75	-0.22%	4618	3,554,500	642,221,945
2017-10-12	183.6	181	183.75	179.6	-1.39%	9544	7,986,600	1,449,015,660
2017-10-11	182	183.55	183.6	181.9	+0.99%	6339	4,960,100	907,822,100
2017-10-10	181.3	181.75	183.85	181.2	+0.08%	5168	2,890,300	527,701,020
2017-10-09	181.3	181.6	181.9	180.7	+0.33%	4018	2,365,800	428,614,840
2017-10-06	181.4	181	182.7	180.55	-0.39%	6185	3,801,700	689,256,415
2017-10-05	184.35	181.7	184.35	181.4	-1.41%	8460	5,641,400	1,027,122,085
2017-10-04	186	184.3	187.75	182.6	-0.91%	9218	5,582,700	1,030,951,445
2017-10-03	185	186	187.5	184.8	+0.68%	7279	3,978,700	740,592,615
2017-10-02	183.4	184.75	186.35	183.4	+0.43%	7870	4,313,400	798,592,175
2017-09-29	183.05	183.95	184	179.3	+0.08%	10330	7,324,800	1,331,810,720
2017-09-28	185.05	183.8	185.3	183.1	-0.81%	6448	3,299,000	606,295,785
2017-09-27	185	185.3	185.75	183.2	+0.68%	6121	3,633,700	669,860,160
2017-09-26	184	184.05	189.8	183.7	+0.27%	16919	12,038,800	2,250,326,065
2017-09-25	183.55	183.55	184.9	182.25	-0.22%	8122	5,640,500	1,033,367,470
2017-09-22	186.95	183.95	186.95	183.65	-1.63%	7195	5,175,500	959,179,180
2017-09-21	188.05	187	188.5	186.1	-0.53%	9201	5,915,800	1,105,813,845
2017-09-20	186	188	194.55	186	-1.05%	25899	27,668,800	5,275,149,860
2017-09-19	195.8	190	196.85	189.3	-2.64%	8679	6,289,700	1,206,382,415
2017-09-18	194	195.15	196.5	193.8	+0.33%	7311	4,984,200	974,253,335
2017-09-15	195.75	194.5	196.15	193.65	-0.89%	8828	4,619,300	900,258,540
2017-09-14	197	196.25	197	192	-0.13%	7904	4,855,700	939,329,760
2017-09-13	197.8	196.5	198.8	194.95	-0.68%	6618	4,406,500	865,300,360
2017-09-12	197.7	197.85	198.45	195.3	+0.18%	7453	4,699,600	927,155,265
2017-09-11	196.5	197.5	198	194.35	+0.84%	7074	4,751,200	930,086,805
2017-09-08	197	195.85	197.5	195.05	-0.61%	6706	3,996,300	783,399,385
2017-09-07	199.3	197.05	200.9	197	-1.30%	8930	4,988,100	988,290,260
2017-09-06	201.45	199.65	201.85	196.25	-0.55%	10784	6,343,200	1,263,400,855
2017-09-05	193.7	200.75	202.9	193	+3.88%	11365	8,120,500	1,617,163,150
2017-09-04	189.9	193.25	194.1	186.4	+1.71%	6566	3,398,500	649,257,075
2017-09-01	193.45	190	195.35	187.5	-0.94%	10135	6,963,400	1,333,990,190
2017-08-31	198	191.8	198.1	191.8	-3.13%	13041	11,350,000	2,206,020,440
2017-08-30	200.8	198	201	193.45	-3.27%	20964	14,788,400	2,905,097,990
2017-08-29	202.35	204.7	205.4	200.4	+0.76%	6218	3,289,600	668,367,870
2017-08-28	204.35	203.15	206.95	202.7	-0.42%	6560	2,682,700	548,558,565
2017-08-25	207	204	207.4	202.1	-1.16%	7832	4,864,300	992,252,480
2017-08-24	208.7	206.4	209.35	205.6	-1.39%	5506	3,363,600	696,490,860
2017-08-23	213.95	209.3	214.45	208.55	-1.74%	4340	1,956,300	411,341,955
2017-08-22	213.2	213	214.65	212.8	-0.02%	1817	697,000	148,695,805
2017-08-21	212.1	213.05	214.95	211.7	+0.19%	3570	1,621,200	346,057,935
2017-08-18	209.85	212.65	212.85	207.95	+0.81%	5248	2,551,000	536,288,810
2017-08-17	209.6	210.95	211.7	209.1	+0.60%	3856	1,591,000	335,182,070
2017-08-16	207.25	209.7	209.7	205.65	+1.38%	4644	2,829,700	588,050,840
2017-08-15	205	206.85	207.15	203.5	+0.78%	5633	3,037,000	622,522,835
2017-08-14	203.2	205.25	205.5	203.15	+1.16%	2195	1,056,300	216,185,300
2017-08-11	205	202.9	205.7	201.2	-1.43%	5222	2,894,700	586,959,325
2017-08-10	209.5	205.85	210.35	205.7	-1.46%	2952	1,793,000	372,580,570
2017-08-09	210.3	208.9	211.75	206.65	-0.55%	5065	2,438,500	510,254,430
2017-08-08	205	210.05	210.6	204.4	+2.26%	6477	3,610,000	754,389,085
2017-08-07	205	205.4	206.45	204.15	-0.02%	3310	1,200,100	246,484,125
2017-08-04	204.3	205.45	205.6	201.7	+0.56%	4592	2,537,800	516,215,200
2017-08-03	204.8	204.3	205.85	203.45	-0.61%	3417	1,752,200	358,409,160
2017-08-02	206.35	205.55	207.1	204.3	-0.41%	4508	2,044,100	419,638,035
2017-08-01	202.2	206.4	206.5	201.6	+2.33%	6668	3,841,200	784,540,505
2017-07-31	203	201.7	204.85	200.05	-0.81%	5639	3,905,800	785,951,000
2017-07-28	207.2	203.35	207.45	202.3	-2.12%	5807	3,313,600	675,533,135
2017-07-27	208.95	207.75	212	207	-0.12%	3795	2,402,600	501,850,365
2017-07-26	204.5	208	208.75	204.5	+1.69%	5342	2,897,500	601,155,225
2017-07-25	204.95	204.55	206.8	202.05	-0.02%	5689	3,335,500	679,627,285
2017-07-24	207.5	204.6	209.65	201.55	-1.87%	7834	4,170,300	857,020,820
2017-07-21	214.2	208.5	215.7	207.7	-2.89%	7180	4,259,000	898,787,290
2017-07-20	214.75	214.7	217.15	213.55	+0.94%	4785	2,878,700	619,553,890
2017-07-19	209.75	212.7	217.7	208.7	+1.92%	10900	9,064,000	1,948,396,800
2017-07-18	209	208.7	209.9	206.8	-0.24%	3563	1,816,000	378,638,790
2017-07-17	212	209.2	212.6	205.1	-1.69%	10719	6,410,900	1,337,733,950
2017-07-14	211	212.8	213.95	210.55	+0.61%	6840	3,513,000	745,453,755
2017-07-13	209.95	211.5	216.75	209.25	-6.00%	13189	8,892,200	1,898,641,810
2017-07-12	217	225	225	216.75	+3.59%	8855	6,346,100	1,402,927,035
2017-07-11	217.65	217.2	220.6	213.5	-0.14%	10583	8,029,200	1,738,581,405
2017-07-10	213.9	217.5	220.85	213	+2.11%	7305	5,267,600	1,146,377,665
2017-07-07	215	213	215.8	211.65	-1.05%	11569	6,053,200	1,295,244,780
2017-07-06	204.3	215.25	215.4	203.55	+5.39%	17937	12,139,200	2,567,528,365
2017-07-05	199	204.25	204.7	198.05	+2.74%	5946	4,310,700	871,664,625
2017-07-04	197.85	198.8	199.75	196.8	+0.51%	2764	1,870,300	370,576,580
2017-07-03	195.3	197.8	199.3	194.5	+1.28%	4781	2,719,300	536,907,050
2017-06-30	192.85	195.3	195.3	191.25	+1.19%	6640	3,949,800	766,172,580
2017-06-29	191.95	193	193.35	190.4	+1.55%	3001	1,742,400	334,783,690
2017-06-28	190	190.05	190.8	187.75	+0.29%	3882	2,130,700	402,883,145
2017-06-27	186.75	189.5	191	184.75	+1.47%	6380	3,294,600	622,267,215
2017-06-26	192.1	186.75	194	185.95	-2.40%	5697	3,643,300	691,811,415
2017-06-23	194.95	191.35	194.95	191.3	-1.52%	6905	5,221,700	1,005,055,840
2017-06-22	192	194.3	195	190.3	+1.73%	7407	3,966,700	765,675,405
2017-06-21	181.2	191	192	181	+5.29%	15402	9,242,500	1,732,523,740
2017-06-20	181.7	181.4	183.3	180	-0.06%	3419	1,996,800	362,548,275
2017-06-19	175.05	181.5	181.95	170.15	+3.92%	12942	6,960,300	1,223,887,000
2017-06-16	181	174.65	186.25	171.2	-4.14%	11712	8,423,100	1,492,161,730
2017-06-15	186.65	182.2	189.05	178.65	-4.11%	9979	6,767,000	1,228,992,205
2017-06-14	189.6	190	190.1	187.05	+0.53%	9167	3,950,400	747,202,240
2017-06-13	193.9	189	193.9	188.3	-2.00%	5029	2,716,400	515,405,660
2017-06-09	192.1	192.85	193.3	190.6	+0.39%	3974	1,842,300	354,468,270
2017-06-08	189.95	192.1	192.65	188.1	+1.64%	5379	2,637,100	502,295,290
2017-06-07	189.15	189	191.25	187.15	-0.53%	5996	2,964,300	561,458,910
2017-06-06	188.95	190	190.3	187.35	+0.50%	4143	1,609,000	304,175,710
2017-06-05	185.95	189.05	190.35	185.85	+1.75%	4402	2,250,100	424,148,105
2017-06-02	188.7	185.8	194	185.2	-1.28%	5713	3,282,200	619,961,370
2017-06-01	187.5	188.2	189.85	186	-0.21%	4016	1,989,000	373,122,070
2017-05-31	191.25	188.6	191.25	185.95	-1.28%	7516	4,548,000	853,343,000
2017-05-30	189.85	191.05	193.3	187	+0.82%	4603	2,479,800	474,917,725
2017-05-29	190.05	189.5	190.05	184.45	-0.32%	5600	2,868,100	536,553,740
2017-05-26	195.85	190.1	197.1	189.4	-2.59%	7859	4,159,700	800,812,760
2017-05-25	194.05	195.15	196.2	193	+0.70%	3288	1,646,200	320,442,465
2017-05-24	194.95	193.8	196.1	192.2	-0.62%	3317	2,198,500	426,646,260
2017-05-23	187.7	195	195.25	187.7	+2.47%	6629	3,883,400	751,005,290
2017-05-22	190	190.3	190.8	182.3	+0.63%	5803	3,726,100	698,245,125
2017-05-19	189.8	189.1	193	186	-0.11%	8526	5,074,300	957,628,995
2017-05-18	185.5	189.3	189.3	185.5	+1.77%	6615	4,088,600	768,436,350
2017-05-17	184	186	187.45	183.55	+0.87%	5854	3,673,700	683,206,605
2017-05-16	182	184.4	185.7	181.15	+1.37%	3760	2,125,700	391,184,170
2017-05-15	186.05	181.9	187.15	180.35	-1.22%	5395	2,686,000	492,205,975
2017-05-12	187.5	184.15	190.4	183.1	-1.79%	7233	4,828,200	903,011,560
2017-05-11	189.5	187.5	191	186.6	-1.21%	5118	2,692,900	508,408,595
2017-05-10	187.8	189.8	191.2	185.6	+1.17%	7307	4,362,600	825,937,470
2017-05-05	181.95	187.6	188.95	180.25	+2.43%	7100	4,032,700	752,184,675
2017-05-04	181.25	183.15	185.45	179.05	+1.05%	6856	4,264,900	783,227,375
2017-05-03	179	181.25	182.3	178.1	+0.69%	5123	2,684,300	484,569,125
2017-05-02	175.3	180	184.4	175.3	+2.42%	7839	4,268,300	769,233,985
2017-04-28	177	175.75	178.9	175.45	-0.06%	3704	2,419,700	428,181,835
2017-04-27	179.3	175.85	179.4	173.6	-2.28%	6640	3,381,300	596,788,170
2017-04-26	177	179.95	179.95	175.85	+1.98%	5427	3,969,000	705,553,950
2017-04-25	172.1	176.45	176.45	171.05	+2.68%	4372	2,083,200	362,862,350
2017-04-24	168.35	171.85	171.85	168.35	+2.69%	3551	1,839,400	313,530,970
2017-04-21	164	167.35	168.2	164	+2.35%	4909	1,698,300	283,234,330
2017-04-20	162.05	163.5	164.3	161.55	+0.89%	3893	1,831,400	298,728,695
2017-04-19	163.75	162.05	164.75	161.5	-0.61%	3582	1,598,200	261,186,500
2017-04-18	163.8	163.05	166.8	161.35	-0.46%	6126	2,572,000	421,344,775
2017-04-17	161.3	163.8	163.85	160.3	+1.27%	4265	2,732,400	442,695,670
2017-04-14	166.3	161.75	166.65	161.7	-2.74%	2168	1,111,500	182,069,835
2017-04-13	165.2	166.3	167.6	160.1	+1.28%	9693	4,612,600	754,042,445
2017-04-12	168.25	164.2	169.05	162.5	-1.29%	5815	4,142,800	683,841,175
2017-04-11	162.25	166.35	169.3	160.75	+1.71%	7481	3,064,500	510,686,880
2017-04-10	171	163.55	171.7	163.05	-4.86%	9512	4,863,400	801,746,060
2017-04-07	176.05	171.9	176.3	170.4	-3.15%	6909	3,857,800	665,436,460
2017-04-06	174.55	177.5	177.8	174.15	+1.46%	6156	2,826,100	498,702,800
2017-04-05	169.2	174.95	174.95	169.2	+3.70%	6848	2,959,200	510,185,040
2017-04-04	168.85	168.7	169.95	168.2	+0.24%	3312	1,669,000	281,873,835
2017-04-03	168.5	168.3	170.6	167.15	+0.18%	5537	2,557,900	431,621,085
2017-03-31	169.25	168	171	167.6	-0.47%	6896	3,229,400	546,550,800
2017-03-30	167.5	168.8	169.4	166.5	+1.53%	3132	1,578,200	265,781,910
2017-03-29	166.9	166.25	168.8	166.25	+0.36%	2855	1,201,100	200,974,615
2017-03-28	165	165.65	167.2	164.7	+0.39%	3210	1,273,400	211,185,495
2017-03-27	167	165	167	163.45	-1.55%	5347	2,364,600	389,544,305
2017-03-24	167	167.6	169.4	164.7	+1.30%	3609	1,630,800	273,185,425
2017-03-23	165	165.45	167.3	162.15	+0.73%	6967	3,059,400	505,184,920
2017-03-22	158.1	164.25	165.25	157	+3.30%	8922	4,081,200	655,456,460
2017-03-21	159.95	159	161.55	158.55	-0.19%	3725	1,842,600	294,105,730
2017-03-20	161.35	159.3	161.95	157.55	-1.39%	4747	1,924,500	307,033,995
2017-03-17	158.3	161.55	162.25	158	+1.35%	8746	4,112,400	659,786,505
2017-03-16	154.2	159.4	159.95	154.2	+4.11%	11112	5,627,900	889,567,150
2017-03-15	155.95	153.1	156.75	152.7	-0.97%	6285	3,288,600	509,574,745
2017-03-14	157.6	154.6	159.3	153.3	-1.78%	8128	3,645,200	568,421,570
2017-03-13	149.45	157.4	157.6	146.35	+5.50%	10195	4,927,500	758,805,500
2017-03-10	153.5	149.2	155.65	148.4	-2.26%	10057	5,046,700	765,091,845
2017-03-09	162	152.65	162.65	151.05	-5.27%	13255	7,158,500	1,101,157,315
2017-03-07	167.3	161.15	167.8	159.3	-3.56%	9726	4,787,200	777,713,855
2017-03-06	169.05	167.1	172	166.8	-1.04%	5992	2,132,400	361,217,705
2017-03-03	173.9	168.85	174	168.85	-2.96%	10454	6,197,300	1,058,947,070
2017-03-02	177.2	174	181.9	172.05	-1.89%	17367	11,575,800	2,025,545,445
2017-03-01	166.4	177.35	177.4	165.45	+7.35%	11067	5,307,300	911,992,040
2017-02-28	165.4	165.2	167	160.5	+0.09%	8892	4,110,000	672,390,855
2017-02-27	167	165.05	168.25	163	-1.17%	5741	2,714,000	450,930,405
2017-02-24	169	167	169.2	165.25	-0.74%	5099	1,883,700	314,478,745
2017-02-22	171.55	168.25	171.6	168	-1.55%	4566	2,090,300	352,853,835
2017-02-21	171	170.9	172.6	167.05	-0.20%	3828	2,088,200	353,996,740
2017-02-20	173.2	171.25	174.25	171	-1.07%	2969	1,212,000	208,692,970
2017-02-17	172.45	173.1	175	171.35	+1.11%	6721	3,088,200	537,138,505
2017-02-16	172.05	171.2	173.75	171	-0.95%	4713	2,379,000	408,591,625
2017-02-15	173.15	172.85	174.95	171.1	-1.34%	8944	3,881,500	670,840,765
2017-02-14	177.45	175.2	179.5	173.75	-1.24%	5866	2,543,900	447,519,640
2017-02-13	178.5	177.4	180	176.25	-1.17%	4140	1,809,800	321,863,785
2017-02-10	178.15	179.5	179.9	176.65	+0.56%	6435	2,857,900	510,105,330
2017-02-09	172.85	178.5	178.5	172	+3.78%	7561	3,824,300	669,263,025
2017-02-08	172.35	172	173.85	170.75	-0.86%	6203	3,395,100	583,476,605
2017-02-07	177.2	173.5	177.6	170.25	-3.07%	9471	6,429,900	1,120,162,695
2017-02-06	178.55	179	179.8	175.6	+0.28%	5152	3,018,100	537,526,560
2017-02-03	177.1	178.5	179.5	173.15	+0.90%	10784	5,301,600	935,185,085
2017-02-02	175.25	176.9	178.1	174.45	+1.09%	6028	3,607,000	636,839,490
2017-02-01	174.15	175	175.4	171.55	+0.48%	5806	2,754,000	478,044,650
2017-01-31	171.3	174.17	174.17	171	+1.91%	7143	2,981,700	514,869,251
2017-01-30	168.5	170.9	172	167.31	+1.42%	6782	3,782,400	642,549,438
2017-01-27	165.5	168.5	168.5	165.05	+1.81%	5789	3,310,700	552,005,886
2017-01-26	166.61	165.5	169.13	165.09	-0.73%	6253	3,444,000	575,935,195
2017-01-25	161.3	166.71	166.93	160.96	+3.29%	9401	5,197,600	856,200,846
2017-01-24	159.02	161.4	161.65	159.02	+0.75%	5753	2,681,900	430,968,978
2017-01-23	160.5	160.2	161.36	158.71	-0.19%	4598	1,791,900	286,582,854
2017-01-20	160	160.5	162.83	158.02	-0.22%	7102	3,319,700	531,965,589
2017-01-19	163	160.85	164.33	158.72	-1.64%	8545	4,848,200	778,821,852
2017-01-18	159.3	163.54	164.95	158.29	+3.10%	13557	6,540,600	1,064,565,271
2017-01-17	159.77	158.63	160	156.56	-0.24%	7127	3,328,900	526,536,567
2017-01-16	157.3	159.01	160.45	155.22	+1.34%	6195	3,097,100	491,583,178
2017-01-13	157.23	156.9	161.6	154.78	-0.64%	14155	8,317,800	1,308,644,371
2017-01-12	147.5	157.91	157.91	145.71	+7.40%	12923	8,190,600	1,244,640,482
2017-01-11	148.07	147.03	150.48	145.23	-0.70%	8465	5,031,900	746,240,949
2017-01-10	143.21	148.07	148.64	140	+3.45%	8344	4,136,100	602,661,057
2017-01-09	147.02	143.13	149.7	143.03	-2.17%	10266	4,593,900	672,267,239
2017-01-06	148.21	146.31	148.69	146.16	-1.15%	4504	2,184,900	320,956,997
2017-01-05	149.02	148.01	150.04	148.01	-0.26%	4718	3,250,500	483,325,809
2017-01-04	152.87	148.4	153.27	148.01	-2.16%	6291	4,469,800	668,668,107
2017-01-03	153.98	151.68	157.95	151.33	0.00%	6892	3,548,200	547,157,999

Архив котировок акции AFLT по годам

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