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)
2018-12-29	101	101.18	101.4	100.66	+0.18%	2405	713,100	72,076,064
2018-12-28	101	101	101.44	100.4	+0.50%	5522	2,973,630	299,703,911
2018-12-27	102	100.5	102.2	100.2	-0.51%	5831	3,478,500	352,895,673
2018-12-26	100.98	101.02	101.92	100.62	+0.22%	5490	2,608,090	263,775,277
2018-12-25	102.1	100.8	103	100	-1.27%	8650	4,264,840	430,960,288
2018-12-24	102.2	102.1	102.34	101.62	-0.10%	3665	1,750,870	178,630,374
2018-12-21	103.28	102.2	103.36	101.38	+0.18%	5412	3,439,820	351,610,605
2018-12-20	102	102.02	103	101	+0.02%	13220	4,633,990	472,974,201
2018-12-19	102.4	102	104.5	101.54	+0.39%	15495	7,491,000	771,170,575
2018-12-18	100.6	101.6	105.4	100.6	+0.55%	16349	8,413,060	868,946,342
2018-12-17	102.12	101.04	102.44	100.62	-1.04%	4708	2,330,740	236,927,966
2018-12-14	101.58	102.1	102.2	100	+0.10%	8779	4,017,540	405,976,196
2018-12-13	102	102	103.2	101.12	+0.20%	7767	3,736,810	382,030,623
2018-12-12	103	101.8	103.3	101.02	-0.90%	5840	3,405,510	346,842,766
2018-12-11	101.34	102.72	103.38	100.66	+1.68%	9572	4,473,990	457,414,415
2018-12-10	104.48	101.02	105.48	99.66	-2.58%	20161	10,986,450	1,115,443,289
2018-12-07	107.08	103.7	108.56	103.7	-2.57%	14754	7,418,500	786,228,582
2018-12-06	108.2	106.44	109.28	105.5	-1.26%	10956	5,006,500	535,430,866
2018-12-05	106.92	107.8	109.72	106.92	+1.03%	13382	6,818,380	738,542,397
2018-12-04	111.8	106.7	111.8	106.7	-4.60%	20809	10,931,260	1,186,481,703
2018-12-03	114.38	111.84	115	110.04	-2.24%	18338	9,620,830	1,076,225,698
2018-11-30	112.56	114.4	119.44	112.4	+1.11%	24426	14,211,070	1,637,900,719
2018-11-29	114.02	113.14	116.56	113.14	-0.40%	16612	9,606,180	1,105,146,226
2018-11-28	113.02	113.6	114.86	111.52	+0.28%	9428	4,349,800	491,712,637
2018-11-27	110.22	113.28	115.8	110.2	+2.15%	21128	10,305,870	1,176,442,633
2018-11-26	113.4	110.9	113.76	108.38	-2.50%	18928	10,131,590	1,127,580,620
2018-11-23	109.9	113.74	113.9	109.38	+3.49%	22501	11,719,540	1,315,412,960
2018-11-22	108.82	109.9	109.9	106.5	+1.01%	15952	7,595,200	827,054,493
2018-11-21	102.2	108.8	109.44	102.1	+6.46%	39431	21,252,160	2,274,489,031
2018-11-20	98.5	102.2	102.5	98.24	+3.53%	10763	5,583,550	559,664,222
2018-11-19	102.1	98.72	102.6	98.54	-2.45%	8220	4,022,230	402,833,659
2018-11-16	102.8	101.2	103.2	100.44	-1.50%	7233	4,466,300	452,469,498
2018-11-15	103.3	102.74	104.1	101.56	-0.54%	9403	5,802,840	596,601,513
2018-11-14	97.96	103.3	103.3	97.24	+6.06%	17007	10,868,770	1,094,901,731
2018-11-13	97	97.4	97.92	95.64	+0.52%	6643	3,519,290	341,203,477
2018-11-12	95.92	96.9	98	95.7	+1.85%	7034	4,167,490	403,868,229
2018-11-09	98.16	95.14	98.16	95.14	-3.41%	15774	5,591,930	540,302,178
2018-11-08	100.3	98.5	100.94	97.62	-2.09%	11246	5,643,500	558,686,072
2018-11-07	102	100.6	102.18	98.88	-1.76%	11549	6,026,220	605,584,968
2018-11-06	101.6	102.4	103.8	100.24	+0.61%	10336	4,511,060	460,053,214
2018-11-02	97	101.78	101.78	95.72	+5.06%	11897	10,681,900	1,058,708,630
2018-11-01	97.88	96.88	98.5	96	-0.38%	7453	5,814,700	565,632,218
2018-10-31	98.4	97.25	99.9	96.5	-1.02%	8526	7,462,500	730,247,635
2018-10-30	94.05	98.25	98.25	93.7	+4.47%	8365	7,257,700	698,338,145
2018-10-29	90.4	94.05	94.7	90.4	+2.67%	6165	5,173,600	483,271,940
2018-10-26	91.9	91.6	92.5	89.95	-0.27%	4033	3,431,100	312,627,350
2018-10-25	91.6	91.85	93.8	90.65	-1.13%	4517	3,123,700	287,846,015
2018-10-24	92.65	92.9	94	91.8	+0.65%	4604	4,391,600	407,871,660
2018-10-23	91.15	92.3	92.45	89.45	-0.11%	7196	5,686,000	516,359,265
2018-10-22	94.9	92.4	96.7	91.5	-3.25%	5881	4,346,900	408,526,155
2018-10-19	95.9	95.5	97.25	94.7	-0.52%	5146	4,039,200	388,374,005
2018-10-18	97.6	96	97.85	95.2	-2.04%	7695	6,686,900	643,119,090
2018-10-17	100.15	98	100.45	97.65	-1.01%	4617	3,715,400	367,537,530
2018-10-16	100.2	99	101.25	98.5	-1.15%	6098	4,331,900	430,907,845
2018-10-15	101.9	100.15	102.9	100.15	-1.81%	4775	3,408,000	343,830,685
2018-10-12	101	102	104.15	101	+1.09%	4532	3,201,000	327,151,180
2018-10-11	101	100.9	102.15	100.1	-1.22%	5133	3,565,400	360,168,225
2018-10-10	102	102.15	105.05	101.7	+0.05%	4335	3,410,600	351,681,550
2018-10-09	103	102.1	103.95	102.05	-0.54%	3054	2,082,800	213,520,055
2018-10-08	104.6	102.65	104.7	101.5	-1.91%	4284	3,266,900	334,901,105
2018-10-05	106.35	104.65	106.35	103.45	-1.64%	4380	3,228,300	338,189,605
2018-10-04	107.1	106.4	108.2	106.4	-0.65%	3664	2,396,300	256,618,570
2018-10-03	106.4	107.1	107.6	106.1	+0.66%	2763	2,022,800	216,409,285
2018-10-02	106.25	106.4	107.95	105.55	+0.19%	3234	2,310,500	247,243,720
2018-10-01	106.55	106.2	106.85	105.8	-0.33%	2254	1,532,500	162,863,900
2018-09-28	107.6	106.55	107.65	105.25	-0.47%	4379	3,217,400	342,141,350
2018-09-27	106.9	107.05	108.45	106.2	+0.33%	4525	3,439,600	368,490,950
2018-09-26	106.7	106.7	107.5	106	+0.05%	3328	2,706,300	288,494,235
2018-09-25	108.75	106.65	109.35	106.6	-2.11%	5258	4,146,800	446,623,930
2018-09-24	110.65	108.95	111.3	108.55	-1.85%	6538	3,324,000	364,397,900
2018-09-21	110.95	111	111	108.25	0.00%	3698	3,894,700	427,982,060
2018-09-20	111.5	111	112.55	110.2	-0.36%	7381	6,687,000	743,966,195
2018-09-19	109.5	111.4	113.5	108.6	+2.06%	7905	6,489,300	723,096,065
2018-09-18	106	109.15	109.5	106	+2.92%	5991	5,293,400	571,995,565
2018-09-17	105.75	106.05	106.85	105.2	+0.28%	2449	1,676,700	177,818,290
2018-09-14	107	105.75	107.25	104.8	-1.26%	4163	3,443,200	363,226,260
2018-09-13	107.2	107.1	109.5	106.1	-0.09%	5422	4,539,900	487,901,465
2018-09-12	105.5	107.2	108	103.3	+2.00%	5417	4,155,200	440,375,450
2018-09-11	105.65	105.1	106.5	104.55	-1.31%	3290	2,777,300	292,752,270
2018-09-10	109.1	106.5	109.45	105.65	-1.89%	3125	2,085,300	222,829,885
2018-09-07	108.05	108.55	109.7	107.55	+0.42%	2579	1,800,300	195,332,910
2018-09-06	111.4	108.1	111.4	108.1	-3.05%	2821	2,420,500	265,502,030
2018-09-05	112.75	111.5	113	110.55	-1.11%	3563	2,282,700	254,785,775
2018-09-04	114.7	112.75	115.45	111.2	-1.57%	4102	2,793,400	316,109,290
2018-09-03	115.45	114.55	115.7	113.8	-0.82%	1797	1,189,100	136,253,565
2018-08-31	116	115.5	116	112.6	0.00%	5308	4,642,700	532,539,265
2018-08-30	112.3	115.5	119.8	111.75	+3.31%	21439	17,200,000	1,996,915,890
2018-08-29	106.35	111.8	111.8	105.5	+4.93%	3496	3,000,600	325,624,935
2018-08-28	106.65	106.55	107.7	106.1	+0.33%	2482	1,739,200	185,929,750
2018-08-27	104.5	106.2	106.5	104.25	+1.68%	2381	1,630,500	172,180,465
2018-08-24	105	104.45	106.1	100.65	-1.14%	6111	4,862,400	505,250,790
2018-08-23	108.35	105.65	108.5	105.2	-2.72%	3514	2,715,800	289,225,910
2018-08-22	108	108.6	108.8	107.1	+0.23%	2241	1,623,400	175,381,570
2018-08-21	109.25	108.35	109.5	106.8	-0.55%	3550	2,513,000	270,618,615
2018-08-20	109.5	108.95	110.4	108.5	-0.05%	1737	1,188,900	129,892,975
2018-08-17	110.65	109	111.5	108.1	-1.36%	3788	2,660,100	291,178,670
2018-08-16	108.25	110.5	110.8	106.3	+2.89%	6947	5,636,000	615,033,865
2018-08-15	107.6	107.4	115.75	107.15	+0.14%	15953	14,765,100	1,647,772,315
2018-08-14	105.95	107.25	107.25	105	+1.42%	3205	2,042,300	216,294,980
2018-08-13	104.5	105.75	107.05	103.55	+0.71%	5104	3,675,600	388,048,945
2018-08-10	109.7	105	110.25	104.65	-4.28%	6806	5,778,100	619,408,640
2018-08-09	108	109.7	111.65	98.15	-1.92%	24411	21,666,100	2,292,980,215
2018-08-08	114.25	111.85	114.85	111	-2.10%	6217	4,951,700	554,840,740
2018-08-07	114.6	114.25	115.85	113.5	-0.04%	4081	2,204,900	252,791,640
2018-08-06	118.45	114.3	118.85	113.75	-3.22%	5910	4,266,900	497,324,605
2018-08-03	116.2	118.1	118.1	113.65	+1.81%	9846	5,795,000	668,301,045
2018-08-02	120.5	116	120.6	115.8	-4.13%	15115	10,320,600	1,214,715,895
2018-08-01	123	121	125	121	-1.59%	5378	4,678,900	577,476,250
2018-07-31	121.9	122.95	123	121.35	+1.03%	3099	2,165,500	264,654,730
2018-07-30	122	121.7	122.75	121.35	-0.41%	2651	1,853,200	226,497,500
2018-07-27	122.7	122.2	123.5	121.5	-0.41%	2031	1,669,100	203,988,265
2018-07-26	121.35	122.7	122.85	121.35	+1.15%	2923	3,057,500	373,314,590
2018-07-25	122	121.3	122.25	120.65	-0.70%	3609	2,552,900	310,193,480
2018-07-24	124	122.15	124.75	122.15	-1.33%	2937	2,406,200	296,621,390
2018-07-23	121.6	123.8	123.8	121.6	+1.93%	5604	3,535,500	434,743,910
2018-07-20	121	121.45	122.3	120.1	+0.37%	3277	2,824,900	342,280,130
2018-07-19	123	121	123.1	120.3	-1.63%	4456	2,999,900	365,079,540
2018-07-18	124.55	123	125.3	122.55	-1.01%	5587	4,487,300	558,047,175
2018-07-17	123.25	124.25	125.15	120.8	+1.02%	8026	6,207,200	763,050,475
2018-07-16	123.25	123	124.1	122.6	-0.20%	5833	4,352,400	536,604,295
2018-07-13	125	123.25	125.85	123.1	-1.24%	7578	5,899,600	733,688,305
2018-07-12	124.85	124.8	126.25	123.5	+0.40%	6051	4,509,600	563,432,220
2018-07-11	126.75	124.3	126.8	124.25	-1.78%	7801	5,050,400	633,053,325
2018-07-10	128	126.55	128.4	126.55	-1.36%	5441	4,074,700	518,712,185
2018-07-09	129.55	128.3	130.4	127.25	-0.96%	6894	6,014,100	771,961,685
2018-07-06	128.8	129.55	130.85	128.35	+0.27%	7152	5,906,600	765,223,820
2018-07-05	129	129.2	129.2	125.25	-7.71%	17970	16,406,400	2,093,957,060
2018-07-04	143.2	140	143.45	138.4	-2.13%	12246	14,133,000	1,985,590,905
2018-07-03	140.45	143.05	143.25	140	+2.07%	6094	6,692,200	949,254,770
2018-07-02	140.4	140.15	140.65	139.85	+0.25%	4829	4,755,600	666,546,765
2018-06-29	140.1	139.8	141.3	139.8	0.00%	3629	5,094,500	714,383,330
2018-06-28	141.85	139.8	142.3	139.25	-0.96%	4143	3,727,400	522,789,925
2018-06-27	141.45	141.15	141.45	140	+0.36%	2674	2,642,300	371,525,330
2018-06-26	141.25	140.65	141.5	140.6	-0.07%	2019	1,532,900	216,076,475
2018-06-25	141	140.75	143.1	139.6	+0.14%	4659	4,074,800	575,079,060
2018-06-22	140.55	140.55	141.3	139.85	0.00%	2646	2,232,700	313,685,215
2018-06-21	141	140.55	142.3	139.9	-0.32%	3809	2,716,100	383,167,905
2018-06-20	137.85	141	141.4	137.85	+2.17%	4820	2,830,500	396,424,370
2018-06-19	139.6	138	139.95	136.35	-1.18%	6060	5,192,800	716,189,245
2018-06-18	139.75	139.65	140.95	139.1	-0.60%	3421	2,328,200	325,629,430
2018-06-15	143.65	140.5	144.75	139.5	-2.12%	6207	5,508,400	778,807,290
2018-06-14	144.05	143.55	144.55	143.25	-0.35%	2642	1,783,000	256,622,755
2018-06-13	143.05	144.05	145.2	143.05	+0.95%	3960	2,454,800	354,437,850
2018-06-11	144.35	142.7	145.45	141.8	-1.14%	4293	3,124,900	448,648,800
2018-06-09	143.9	144.35	144.95	143.8	+0.31%	1021	422,900	61,034,605
2018-06-08	145	143.9	145.6	142.65	-0.76%	6402	5,068,300	729,187,590
2018-06-07	141.55	145	145.8	141.2	+2.62%	9861	7,174,500	1,034,326,480
2018-06-06	139.45	141.3	141.5	139.15	+1.47%	4951	3,754,300	527,907,450
2018-06-05	137.1	139.25	139.45	137.1	+1.57%	4233	3,360,400	465,815,250
2018-06-04	139.9	137.1	140.35	137.1	-1.83%	5633	4,968,400	688,839,125
2018-06-01	139.75	139.65	140.7	139.15	-0.82%	2896	2,300,700	321,713,025
2018-05-31	140	140.8	141.5	138.05	+0.68%	10624	9,245,800	1,294,551,030
2018-05-30	133.75	139.85	139.85	133.7	+6.07%	21204	20,649,700	2,844,391,845
2018-05-29	131.7	131.85	132.65	131.1	+0.23%	4988	3,629,100	478,111,610
2018-05-28	132.45	131.55	133.85	131.3	-0.49%	5195	3,141,200	416,397,250
2018-05-25	132.15	132.2	133.35	131.3	-0.38%	5161	3,865,500	511,348,695
2018-05-24	132.6	132.7	133	130.65	+0.11%	5693	3,842,200	506,860,495
2018-05-23	134.8	132.55	135.3	132.55	-1.81%	5335	3,699,500	493,654,490
2018-05-22	136.2	135	136.85	134.2	-0.88%	5143	3,745,200	506,239,385
2018-05-21	136.1	136.2	137.75	136.05	-0.40%	3394	2,426,500	331,837,220
2018-05-18	137.9	136.75	137.9	136.15	-0.87%	2596	1,868,200	255,938,870
2018-05-17	138.2	137.95	138.55	136.55	0.00%	3780	2,495,800	343,416,675
2018-05-16	137.95	137.95	138.45	136.8	-0.04%	5368	3,733,000	514,643,105
2018-05-15	136.15	138	139.25	134.6	+1.36%	9300	6,973,900	959,947,925
2018-05-14	137.55	136.15	137.55	132.05	-0.98%	14688	9,876,400	1,333,914,980
2018-05-11	139.9	137.5	140.45	137.05	-1.65%	11225	8,455,100	1,169,785,695
2018-05-10	140.85	139.8	141.8	139.05	-0.43%	9480	8,130,600	1,138,937,060
2018-05-08	142	140.4	142	140	-1.06%	5172	3,154,400	444,666,600
2018-05-07	141.75	141.9	142.75	141.4	+0.18%	4528	2,973,400	422,463,295
2018-05-04	143.8	141.65	143.9	141.25	-1.77%	11299	6,367,300	905,395,095
2018-05-03	146.95	144.2	147.25	143.5	-2.10%	7998	5,007,400	729,360,405
2018-05-02	145.2	147.3	147.3	144	+2.29%	4708	3,201,100	467,193,565
2018-04-30	145.2	144	146.25	143.15	-0.59%	4364	2,997,500	432,316,700
2018-04-28	144.3	144.85	145.65	144.05	+0.38%	1910	798,400	115,769,825
2018-04-27	146.75	144.3	146.75	144.2	-0.89%	5786	3,266,300	472,916,715
2018-04-26	144.45	145.6	145.9	143.6	+0.80%	4992	3,491,800	504,987,520
2018-04-25	146.1	144.45	146.6	143.35	-1.47%	6416	3,619,600	523,053,205
2018-04-24	148.5	146.6	149.3	146.15	-1.28%	6209	3,605,000	532,529,545
2018-04-23	150.05	148.5	150.05	146.7	-0.60%	8927	4,346,900	644,783,450
2018-04-20	149.95	149.4	151.15	148.55	-1.03%	4257	2,714,100	406,254,065
2018-04-19	154.55	150.95	155.75	149.65	-1.69%	7116	4,121,100	625,747,060
2018-04-18	147.65	153.55	154.45	147.25	+4.24%	8425	5,013,600	759,561,465
2018-04-17	147.15	147.3	148.7	146.2	+1.31%	5108	2,944,700	434,286,800
2018-04-16	142.45	145.4	146.7	141.2	+0.38%	9550	3,108,800	451,302,980
2018-04-13	147.3	144.85	148.8	142.65	-1.50%	6557	4,671,400	678,163,435
2018-04-12	145.5	147.05	148.2	144.65	+2.47%	5880	4,060,800	595,926,270
2018-04-11	145.35	143.5	147.5	140.7	-0.90%	11783	10,242,800	1,478,559,135
2018-04-10	143.3	144.8	148	140.55	+0.56%	15503	11,812,700	1,707,927,670
2018-04-09	157.2	144	157.2	137.55	-8.46%	28360	25,695,500	3,718,172,010
2018-04-06	157.8	157.3	158.2	156.25	-0.47%	3564	2,356,400	370,511,240
2018-04-05	156.25	158.05	158.5	154.1	+1.28%	5292	3,557,900	558,376,560
2018-04-04	156.25	156.05	156.6	154.95	-0.13%	2800	1,806,900	281,283,025
2018-04-03	156.75	156.25	156.75	153.7	0.00%	4023	2,900,600	449,730,075
2018-04-02	155.6	156.25	157.2	154.75	+0.42%	3857	2,486,700	388,195,335
2018-03-30	155.2	155.6	155.7	154.55	+0.91%	2090	1,388,800	215,553,155
2018-03-29	154.15	154.2	155.5	153.65	+0.13%	3519	2,347,200	363,008,315
2018-03-28	154.25	154	155.85	152.75	-0.16%	4664	3,421,800	527,190,070
2018-03-27	157.2	154.25	158.8	153.75	-1.91%	7543	5,284,100	823,894,565
2018-03-26	158.05	157.25	161.45	155.85	-0.69%	9039	6,998,200	1,109,933,200
2018-03-23	155.5	158.35	159.7	151.9	+1.18%	16452	13,160,500	2,042,660,940
2018-03-22	159.95	156.5	160.6	155.55	-2.03%	6774	5,136,400	809,829,265
2018-03-21	160.85	159.75	163.25	159.75	-0.25%	6400	5,777,800	932,425,305
2018-03-20	159.4	160.15	161.15	158.85	+0.50%	4425	2,451,700	392,529,650
2018-03-19	162.6	159.35	162.75	159.35	-0.72%	5655	3,979,000	639,101,570
2018-03-16	160.2	160.5	162.95	158.5	+0.22%	7427	7,794,800	1,254,608,415
2018-03-15	161.6	160.15	163.25	159.25	-0.90%	9740	7,271,700	1,171,231,605
2018-03-14	163.45	161.6	165.35	159.2	-1.28%	19464	15,275,100	2,481,337,165
2018-03-13	158.05	163.7	164	157.2	+3.05%	15569	13,079,400	2,102,201,185
2018-03-12	158	158.85	159.65	157.4	+0.89%	10019	8,243,400	1,305,524,895
2018-03-09	152.7	157.45	158	150.55	+3.59%	11458	8,798,800	1,368,984,090
2018-03-07	148.7	152	152.7	148	+1.74%	7810	6,586,500	990,114,460
2018-03-06	150.8	149.4	151.45	147.85	-0.40%	6265	5,722,800	852,107,450
2018-03-05	153.5	150	153.95	148.4	-1.32%	7873	7,298,200	1,102,246,100
2018-03-02	151.75	152	154.25	150	+0.03%	16421	14,512,500	2,198,662,150
2018-03-01	140.9	151.95	152.45	139.7	+7.42%	29864	30,886,500	4,554,736,780
2018-02-28	138.95	141.45	141.6	137.1	+1.69%	6318	5,689,300	796,716,860
2018-02-27	141.3	139.1	141.8	138.8	-1.21%	6012	4,150,500	578,578,260
2018-02-26	141.9	140.8	143.05	140.2	+0.50%	7016	4,769,800	675,141,935
2018-02-22	138.75	140.1	142	138.2	+0.97%	10497	9,208,600	1,292,932,030
2018-02-21	137.95	138.75	138.75	137.6	+0.54%	2996	2,219,700	307,078,525
2018-02-20	137.35	138	138	136.8	+0.47%	2455	2,218,000	304,714,955
2018-02-19	137	137.35	138.5	136.7	+0.04%	3041	2,084,200	286,661,575
2018-02-16	137.2	137.3	137.5	136.5	+0.33%	3831	2,784,500	381,611,345
2018-02-15	137.8	136.85	138.8	136.3	-0.62%	4437	3,236,400	445,124,300
2018-02-14	140.4	137.7	141.05	136.85	-1.85%	10412	8,643,300	1,194,298,055
2018-02-13	139	140.3	140.45	138.5	+0.94%	4254	2,995,000	418,220,145
2018-02-12	139.95	139	141	138	-0.22%	9380	7,765,600	1,079,795,605
2018-02-09	135.75	139.3	140	135.75	+1.31%	9162	7,838,800	1,085,692,690
2018-02-08	136	137.5	138	134.75	+0.77%	6748	5,542,900	759,256,605
2018-02-07	136.3	136.45	137.75	135.85	+0.70%	4365	3,435,800	468,902,665
2018-02-06	136	135.5	136.4	131.05	-2.10%	14037	10,876,700	1,466,217,365
2018-02-05	133.05	138.4	139	131.85	+3.67%	15105	13,437,300	1,841,242,900
2018-02-02	135.1	133.5	135.8	132.4	-1.37%	7689	6,780,700	905,428,045
2018-02-01	134.05	135.35	136.35	133.6	+1.54%	5978	4,500,700	608,602,355
2018-01-31	133.3	133.3	135.9	132.75	+0.08%	10450	7,774,400	1,045,553,600
2018-01-30	137.35	133.2	137.4	133.1	-3.20%	11963	9,358,600	1,261,694,000
2018-01-29	130.6	137.6	137.8	130.6	+2.53%	11939	10,258,400	1,383,496,580
2018-01-26	137.05	134.2	137.7	133.6	-2.12%	11866	8,641,500	1,170,563,230
2018-01-25	138	137.1	138.55	137.1	-0.69%	10211	5,254,400	722,950,275
2018-01-24	138.75	138.05	139.4	137.85	-0.18%	6506	4,562,700	631,990,100
2018-01-23	139	138.3	140.2	137.65	-0.22%	7163	5,186,900	719,005,895
2018-01-22	139.6	138.6	140.45	138.5	-0.07%	7880	5,541,900	773,191,080
2018-01-19	136.9	138.7	141.25	135	+1.09%	14241	11,534,800	1,602,195,740
2018-01-18	138.35	137.2	139.8	136.65	-0.90%	13670	9,498,500	1,309,493,585
2018-01-17	140.3	138.45	141.3	138.25	-1.63%	13607	9,677,900	1,347,736,860
2018-01-16	146.6	140.75	147.3	140.2	-3.99%	20424	14,647,500	2,082,462,360
2018-01-15	145.6	146.6	148.65	145.2	+0.69%	7259	6,186,700	911,843,610
2018-01-12	148.3	145.6	149.4	144.65	-1.82%	9932	6,164,000	902,258,260
2018-01-11	149.55	148.3	150.45	147.35	-0.67%	7972	4,309,600	641,179,640
2018-01-10	150.8	149.3	151.8	146	-0.80%	11925	9,191,700	1,365,415,000
2018-01-09	147.2	150.5	151.8	146.6	+2.17%	12460	8,481,100	1,273,858,735
2018-01-05	149.2	147.3	149.5	146.2	-1.07%	11581	6,599,600	975,087,855
2018-01-04	140.4	148.9	149.35	140.4	+6.05%	15993	9,782,700	1,422,091,145
2018-01-03	139.1	140.4	140.95	138.6	0.00%	3163	2,126,700	296,982,430

Архив котировок акции AFLT по годам

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