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)
2019-12-30	103.78	103.5	104.18	103.5	-0.27%	6583	1,920,070	199,465,205
2019-12-27	103.88	103.78	104.36	103.42	-0.15%	6065	3,069,750	318,657,003
2019-12-26	102.9	103.94	104.08	102.9	+0.58%	4840	1,567,340	162,606,037
2019-12-25	103.1	103.34	103.48	102.8	+0.25%	4482	1,820,330	187,787,743
2019-12-24	104.1	103.08	104.2	103.04	-0.96%	7434	3,270,220	338,730,018
2019-12-23	103.74	104.08	104.24	103.52	+0.37%	5825	3,308,980	343,973,120
2019-12-20	104.4	103.7	104.84	103.2	-0.75%	7048	3,720,130	386,133,052
2019-12-19	105.4	104.48	105.4	104.04	-0.50%	13000	4,166,790	435,970,628
2019-12-18	105.5	105	105.84	104.8	-0.72%	7259	3,826,930	402,440,388
2019-12-17	104.96	105.76	106.02	104.9	+0.63%	12645	5,639,460	595,721,651
2019-12-16	105.1	105.1	105.44	104.42	+0.11%	13345	5,412,750	568,563,907
2019-12-13	105.46	104.98	105.7	104.24	-0.11%	12156	4,140,800	433,967,250
2019-12-12	104.04	105.1	105.86	104.04	+1.12%	37242	10,698,580	1,126,533,961
2019-12-11	102.2	103.94	104.04	101.92	+1.88%	40363	7,581,010	782,066,517
2019-12-10	102.7	102.02	103.14	101.2	-1.03%	9212	2,851,860	290,768,525
2019-12-09	102.32	103.08	103.2	101.88	+0.86%	5293	1,774,270	181,855,795
2019-12-06	102.36	102.2	102.66	101.7	+0.02%	4034	1,047,020	107,001,421
2019-12-05	101.18	102.18	102.42	101.18	+0.97%	5473	1,728,720	176,135,826
2019-12-04	101	101.2	101.44	99.76	+0.50%	11864	5,457,130	550,187,346
2019-12-03	102.28	100.7	102.4	100.48	-1.51%	10872	4,704,750	477,874,277
2019-12-02	103	102.24	104.24	101.74	-0.58%	14536	7,032,780	723,116,906
2019-11-29	104.5	102.84	105.58	102.6	-1.64%	16008	6,645,560	689,035,836
2019-11-28	105.6	104.56	106.06	104.56	-0.82%	3885	2,049,120	215,452,930
2019-11-27	105.52	105.42	105.96	105.2	+0.13%	5606	1,827,830	192,864,698
2019-11-26	105.54	105.28	106.36	105.28	-0.21%	7519	3,955,510	418,347,126
2019-11-25	105.1	105.5	105.78	104.88	+0.80%	5505	2,015,170	212,369,349
2019-11-22	104.46	104.66	105.48	104.4	+0.19%	4374	1,775,820	186,284,304
2019-11-21	104.18	104.46	104.86	104	+0.25%	3904	1,313,800	137,289,211
2019-11-20	104.94	104.2	105.36	103.64	-1.79%	9184	4,832,820	504,740,323
2019-11-19	106.76	106.1	107	105.72	-0.66%	5294	1,957,180	207,909,934
2019-11-18	105.4	106.8	106.8	105.4	+1.33%	6431	2,828,280	300,123,991
2019-11-15	105.32	105.4	106.22	104.54	+0.11%	5530	2,463,560	259,382,735
2019-11-14	104.6	105.28	105.38	104.14	+1.23%	6306	3,149,810	330,298,702
2019-11-13	104.18	104	105.36	103.6	-0.33%	6282	2,667,260	278,554,978
2019-11-12	104.28	104.34	105.2	103.8	-0.23%	6796	3,547,490	370,739,502
2019-11-11	106.12	104.58	106.72	103.84	-1.49%	8644	3,903,610	410,292,916
2019-11-08	106.34	106.16	106.8	105.32	-0.17%	5013	2,327,200	246,722,506
2019-11-07	106.22	106.34	107.26	106.1	+0.11%	5532	2,976,880	317,808,758
2019-11-06	106.64	106.22	106.88	105.68	+0.17%	5525	2,434,580	258,523,412
2019-11-05	106	106.04	107.34	104.8	+0.74%	8612	4,019,060	428,314,047
2019-11-01	107.1	105.26	107.26	104.66	-1.53%	11917	6,917,030	732,160,271
2019-10-31	105.76	106.9	107.94	105.7	+1.04%	13894	7,486,430	801,236,000
2019-10-30	104.6	105.8	105.94	104.34	+1.24%	8403	3,975,160	418,969,555
2019-10-29	103.06	104.5	105.3	103.04	+1.46%	11304	5,263,610	549,770,555
2019-10-28	103.02	103	103.48	102.46	+0.19%	5801	3,192,520	328,690,301
2019-10-25	103.3	102.8	103.5	102.34	-0.19%	5472	2,269,920	233,543,221
2019-10-24	103.7	103	104.58	102.72	-0.48%	7771	3,577,330	370,989,681
2019-10-23	103.46	103.5	104.68	103.2	0.00%	6295	3,790,650	394,722,249
2019-10-22	104.6	103.5	105.08	103.3	-1.24%	8537	4,845,070	503,637,892
2019-10-21	104.98	104.8	105.4	104.28	0.00%	5044	2,395,570	251,425,580
2019-10-18	105.5	104.8	106.02	104.18	-1.02%	8806	4,701,500	493,494,871
2019-10-17	104.5	105.88	106.1	104.02	+1.48%	9078	5,293,630	558,182,308
2019-10-16	103.34	104.34	104.7	102.78	+1.10%	9053	5,414,550	561,940,988
2019-10-15	102.8	103.2	104.1	101.84	+0.39%	9395	5,107,670	527,725,476
2019-10-14	100.4	102.8	103.38	98.46	+2.62%	14154	8,652,660	879,311,809
2019-10-11	101.58	100.18	101.86	100	-1.07%	3873	1,734,220	174,629,768
2019-10-10	100.3	101.26	101.32	99.82	+1.24%	3523	1,591,950	160,318,618
2019-10-09	99.62	100.02	101.52	99.34	+0.52%	6860	3,870,110	389,418,108
2019-10-08	99.3	99.5	100.68	99.12	+0.24%	5422	2,359,250	235,254,971
2019-10-07	99.66	99.26	100.22	98.08	-0.04%	7235	3,864,270	383,677,979
2019-10-04	100.98	99.3	101.42	99.2	-1.04%	8219	3,442,290	344,482,816
2019-10-03	102.24	100.34	102.6	100.14	-2.20%	8357	4,002,680	404,448,274
2019-10-02	103.6	102.6	103.88	102.2	-0.87%	6345	3,317,280	341,694,742
2019-10-01	103.76	103.5	103.96	103.24	+0.31%	4401	2,486,060	257,773,928
2019-09-30	103.86	103.18	104.1	102.74	-0.21%	5667	2,514,390	259,961,894
2019-09-27	102.78	103.4	104.26	102.68	+0.41%	7366	4,317,540	447,199,154
2019-09-26	102.36	102.98	103.32	102.14	+0.96%	5739	2,996,370	308,260,542
2019-09-25	101.86	102	102.66	101.24	+0.29%	5543	2,368,500	241,783,496
2019-09-24	102.6	101.7	103.16	101.7	-0.64%	7056	2,246,750	230,355,087
2019-09-23	102.8	102.36	102.94	101.66	-0.27%	7392	2,458,320	251,110,340
2019-09-20	102.1	102.64	103	101.66	+0.73%	8188	3,178,510	325,714,691
2019-09-19	102.64	101.9	103.08	101.6	-0.59%	17488	5,432,690	555,699,131
2019-09-18	103.32	102.5	103.32	102.12	-0.10%	9939	4,094,200	420,832,805
2019-09-17	102.02	102.6	104.36	101.56	+0.53%	17879	9,981,720	1,027,272,504
2019-09-16	106	102.06	106.02	102.06	-4.13%	29783	16,981,530	1,751,301,765
2019-09-13	106.56	106.46	107.32	106.1	+0.09%	4244	1,911,640	203,965,181
2019-09-12	106.7	106.36	106.8	105.7	-0.13%	5153	2,041,920	216,907,822
2019-09-11	105.72	106.5	106.7	105.72	+0.76%	5009	2,212,680	235,357,589
2019-09-10	106.46	105.7	107.24	105.56	-0.64%	6844	3,030,270	321,804,555
2019-09-09	104.72	106.38	106.58	104.72	+1.82%	6966	3,922,110	414,856,845
2019-09-06	105.94	104.48	105.94	104.4	-1.30%	7509	3,339,430	351,008,596
2019-09-05	105.98	105.86	106.3	105.3	-0.34%	4986	2,893,430	306,152,256
2019-09-04	106.44	106.22	106.76	104.7	-0.28%	8075	4,767,060	503,079,734
2019-09-03	107.8	106.52	108	104.9	-1.22%	13815	7,951,500	842,551,230
2019-09-02	109.56	107.84	109.74	107.8	-1.73%	7414	4,235,100	459,002,684
2019-08-30	108.8	109.74	110.32	107.72	+0.68%	10006	8,116,170	885,521,877
2019-08-29	109.5	109	109.7	108.56	-0.37%	5059	3,432,750	374,757,192
2019-08-28	108.86	109.4	109.6	108.7	+0.35%	5232	4,162,070	453,964,869
2019-08-27	109.3	109.02	109.84	108.54	-0.33%	5584	4,410,230	481,567,638
2019-08-26	108.5	109.38	109.52	107.6	+0.76%	3809	1,977,640	215,289,354
2019-08-23	110	108.56	110.36	108.32	-1.31%	4811	2,898,700	315,712,177
2019-08-22	111.4	110	111.84	102	-1.17%	19071	8,945,990	969,597,587
2019-08-21	108.6	111.3	111.7	108.6	+1.89%	7669	3,821,370	423,028,571
2019-08-20	109.48	109.24	109.6	108.22	-0.15%	4970	3,469,970	377,785,394
2019-08-19	110.98	109.4	111.26	108.76	-0.91%	4891	2,674,200	293,094,822
2019-08-16	112.3	110.4	112.48	108.8	-1.69%	9549	5,243,690	579,145,363
2019-08-15	110.98	112.3	112.42	110.5	+1.30%	10485	6,050,700	676,331,214
2019-08-14	110.6	110.86	111.36	110.18	+0.45%	7832	4,705,410	520,991,460
2019-08-13	110.3	110.36	111.96	110.08	-0.13%	12368	6,385,450	710,444,761
2019-08-12	109.1	110.5	111	109.1	+1.56%	9237	5,033,260	555,153,926
2019-08-09	109.28	108.8	110.36	107.4	-0.07%	11573	6,687,270	730,023,060
2019-08-08	105.36	108.88	109.08	105.12	+3.42%	12316	6,220,580	668,982,135
2019-08-07	104.56	105.28	105.82	103.6	+0.55%	7406	4,285,790	448,472,853
2019-08-06	103.38	104.7	106	103.2	+1.16%	7172	3,727,590	392,572,897
2019-08-05	106.62	103.5	106.82	102.6	-2.93%	9347	4,889,580	510,229,933
2019-08-02	105.56	106.62	107.26	104.5	-1.00%	8931	4,852,010	516,283,412
2019-08-01	107.24	107.7	109.74	106.32	+0.71%	6811	3,725,040	402,440,262
2019-07-31	106.7	106.94	108.08	106.7	+0.21%	7326	3,712,630	398,359,736
2019-07-30	107	106.72	107.5	106.6	-0.54%	3398	1,568,100	167,894,993
2019-07-29	107.7	107.3	108.3	107.22	-0.26%	2970	988,800	106,390,018
2019-07-26	107.98	107.58	108.14	107.2	+0.07%	5668	1,488,400	160,000,242
2019-07-25	107.3	107.5	108.36	105.68	+0.67%	6132	3,423,480	367,613,564
2019-07-24	108.32	106.78	109.82	106.54	-1.22%	8371	4,126,120	447,610,345
2019-07-23	108.08	108.1	108.22	107.36	-0.09%	5514	3,518,800	379,221,053
2019-07-22	108	108.2	108.54	107.6	+0.17%	3835	1,576,220	170,182,365
2019-07-19	107.86	108.02	108.62	107.62	+0.45%	3588	2,045,000	221,446,451
2019-07-18	107.96	107.54	108.64	107.04	-0.61%	3563	1,443,470	155,666,117
2019-07-17	107.6	108.2	108.34	106.26	+0.46%	5431	2,950,760	317,758,291
2019-07-16	108.7	107.7	109.34	107.56	-0.74%	7108	4,093,090	443,921,306
2019-07-15	109.5	108.5	111.32	108.5	-0.53%	7739	4,487,320	492,002,179
2019-07-12	107.52	109.08	109.8	107	+1.17%	8781	4,809,300	523,421,197
2019-07-11	109.16	107.82	109.48	106.7	-0.74%	8049	4,733,330	510,927,664
2019-07-10	106.9	108.62	109.84	106.42	+1.57%	10550	7,019,120	763,339,687
2019-07-09	108	106.94	108.76	105.56	-1.44%	9451	6,355,120	680,861,504
2019-07-08	108.98	108.5	110.32	107.54	-1.36%	9637	5,084,850	552,047,986
2019-07-05	110.94	110	112.8	108.2	-0.54%	22027	14,924,500	1,652,418,765
2019-07-04	102.52	110.6	110.8	102.44	+5.74%	34374	28,317,310	3,034,493,000
2019-07-03	101.48	104.6	104.6	101.22	+3.67%	17841	12,478,870	1,290,909,044
2019-07-02	101.06	100.9	101.38	100.7	-0.55%	4455	2,962,100	299,191,707
2019-07-01	102.12	101.46	102.3	100.06	-0.29%	7167	4,893,200	493,506,857
2019-06-28	102.34	101.76	102.74	101.22	-0.55%	5376	2,765,320	281,080,542
2019-06-27	101.54	102.32	102.8	101.3	+0.79%	7070	4,540,920	464,039,084
2019-06-26	101.3	101.52	102.4	101.04	+0.22%	6019	3,172,120	322,564,388
2019-06-25	100.18	101.3	102.2	99.9	+1.06%	10389	7,631,310	774,380,062
2019-06-24	100.2	100.24	100.88	99.82	+0.20%	4953	2,414,930	242,102,741
2019-06-21	99.2	100.04	100.66	98.98	+1.15%	8523	6,978,290	697,969,458
2019-06-20	98.88	98.9	99.88	97.32	-0.36%	12358	7,583,800	750,698,693
2019-06-19	99.32	99.26	99.92	98.34	-0.04%	8895	5,089,000	504,835,185
2019-06-18	100	99.3	101.82	99.02	-1.08%	15661	9,208,180	923,119,404
2019-06-17	97.94	100.38	100.82	97.78	+2.79%	17336	10,725,410	1,070,753,515
2019-06-14	98.32	97.66	98.8	97.16	-0.53%	9036	5,472,880	536,816,085
2019-06-13	95.7	98.18	98.4	95.44	+2.70%	11541	7,163,650	696,651,664
2019-06-11	95.5	95.6	96.86	95.12	+0.21%	6897	3,687,660	353,066,507
2019-06-10	95.8	95.4	96.62	95	-0.48%	5139	2,322,510	221,747,861
2019-06-07	96	95.86	96.7	95.24	-0.17%	4625	2,084,950	200,012,708
2019-06-06	95.98	96.02	97.36	95.56	-0.08%	7668	3,743,950	360,629,670
2019-06-05	96.4	96.1	96.84	94.5	-0.25%	7760	3,489,930	334,591,597
2019-06-04	97.04	96.34	98.5	95.76	-0.48%	10438	5,721,930	556,233,333
2019-06-03	93.4	96.8	96.8	93.22	+3.20%	26451	15,744,000	1,509,215,718
2019-05-31	90.5	93.8	94.6	90.5	+3.74%	22005	14,350,660	1,337,546,373
2019-05-30	91.12	90.42	91.48	90.36	-0.77%	3615	1,291,480	117,281,134
2019-05-29	90.5	91.12	91.2	89.7	+0.49%	7369	3,249,600	294,149,300
2019-05-28	91.2	90.68	91.58	90.68	-0.57%	5344	3,019,680	274,763,061
2019-05-27	91.2	91.2	91.44	90.64	+0.22%	3444	1,457,500	132,838,908
2019-05-24	90.98	91	91.72	90.94	+0.29%	5422	3,343,510	305,542,381
2019-05-23	91.3	90.74	91.48	90.6	-0.29%	4925	2,702,960	245,755,975
2019-05-22	90.58	91	91.38	90.2	+0.26%	5235	2,155,550	195,345,103
2019-05-21	91.28	90.76	91.6	90.32	-0.35%	4776	2,203,830	200,214,879
2019-05-20	92.2	91.08	92.2	90.84	-0.96%	4980	2,317,150	211,255,318
2019-05-17	91.68	91.96	92.48	91.02	+0.31%	5065	2,428,440	223,075,063
2019-05-16	90.38	91.68	92.96	90.12	+1.78%	9649	5,226,630	478,587,361
2019-05-15	92	90.08	92.3	90.08	-1.66%	8630	3,805,870	345,123,327
2019-05-14	91.22	91.6	92.9	91.22	+0.35%	7207	2,676,030	246,119,295
2019-05-13	93.5	91.28	93.7	91.16	-1.74%	9532	3,442,810	317,457,213
2019-05-10	94.3	92.9	94.58	92.9	-1.42%	6787	2,497,240	233,328,826
2019-05-08	94.5	94.24	94.98	94.24	-0.28%	6387	2,476,540	234,167,905
2019-05-07	95	94.5	95.42	94.3	-0.46%	8456	2,556,300	241,944,670
2019-05-06	93.6	94.94	95.56	92.7	-1.82%	16318	6,252,540	592,126,480
2019-05-03	96.9	96.7	96.98	96.14	-0.17%	4583	1,409,820	136,036,552
2019-05-02	96.44	96.86	96.86	95.52	+0.56%	3924	1,433,820	138,023,100
2019-04-30	96.74	96.32	97.3	96.32	-0.68%	5913	3,902,950	377,256,567
2019-04-29	96.86	96.98	97.5	96.54	-0.14%	5601	1,843,500	178,873,585
2019-04-26	96.4	97.12	97.12	96	+0.81%	5663	2,487,010	240,740,161
2019-04-25	96.5	96.34	97.14	96	+0.02%	6157	2,557,160	246,864,604
2019-04-24	96.8	96.32	97.12	96.14	-0.50%	6203	2,192,780	211,575,960
2019-04-23	97.74	96.8	97.86	96.56	-0.82%	6300	2,774,620	269,625,175
2019-04-22	97.84	97.6	98.3	97.52	0.00%	3330	1,415,480	138,504,711
2019-04-19	98.48	97.6	98.48	97.5	-0.41%	2520	719,450	70,403,806
2019-04-18	98.7	98	99.1	98	-0.63%	3249	1,010,640	99,464,252
2019-04-17	99.3	98.62	99.38	98.28	-0.50%	4165	1,723,610	169,986,075
2019-04-16	99	99.12	99.4	98.1	+0.41%	6005	2,951,870	291,858,384
2019-04-15	97.84	98.72	98.88	97.7	+0.51%	5747	2,468,590	243,192,354
2019-04-12	98.52	98.22	98.9	97.34	-0.18%	6006	2,962,940	289,877,080
2019-04-11	97.36	98.4	98.62	97	+1.11%	5761	2,735,030	267,758,057
2019-04-10	97.24	97.32	98.22	96.82	+0.08%	6426	3,069,910	298,677,607
2019-04-09	98.58	97.24	98.98	96.76	-1.36%	8270	2,899,920	282,718,571
2019-04-08	99.8	98.58	99.88	98.44	-0.96%	3767	1,455,020	143,807,051
2019-04-05	98.98	99.54	99.66	97.88	+1.20%	5418	2,704,300	267,794,234
2019-04-04	98.04	98.36	98.96	97.86	-0.14%	3382	1,033,340	101,675,644
2019-04-03	98.9	98.5	99.34	97.72	+0.14%	5527	2,870,640	283,241,546
2019-04-02	97.5	98.36	98.88	97.5	+0.59%	5998	2,684,030	264,083,244
2019-04-01	96.68	97.78	97.78	96.34	+1.54%	17653	2,353,150	228,814,478
2019-03-29	96.88	96.3	97.38	96.06	-0.41%	6314	3,472,680	335,158,389
2019-03-28	96.06	96.7	97	95.86	+0.62%	3760	1,422,810	137,565,567
2019-03-27	97.36	96.1	97.4	96.06	-0.95%	19727	3,834,880	370,057,191
2019-03-26	97.1	97.02	97.56	96.84	+0.02%	3609	1,645,190	160,035,940
2019-03-25	96.6	97	98.46	96.26	-0.68%	7520	3,975,030	387,292,688
2019-03-22	97.7	97.66	97.7	96.58	+0.37%	7898	3,410,500	331,179,949
2019-03-21	98.54	97.3	98.6	97.16	-0.94%	12537	4,878,980	476,048,267
2019-03-20	99.52	98.22	99.92	98.2	-1.25%	7740	4,253,960	419,842,144
2019-03-19	99.82	99.46	100.38	99.24	-0.46%	3846	1,869,400	186,405,223
2019-03-18	100.04	99.92	100.52	99.12	-0.16%	6864	3,738,600	372,347,440
2019-03-15	99.14	100.08	100.38	99.04	+0.42%	3909	3,710,150	370,825,287
2019-03-14	99.94	99.66	101.3	98.2	-0.84%	9635	5,056,350	503,246,120
2019-03-13	100.4	100.5	100.9	99.4	+0.28%	6288	3,427,950	342,530,546
2019-03-12	102.5	100.22	102.62	100.12	-1.84%	7151	3,432,780	346,453,089
2019-03-11	99.7	102.1	102.5	99.24	+2.43%	17169	10,108,570	1,024,849,603
2019-03-07	98.3	99.68	99.9	97.3	+1.59%	10935	6,952,420	689,630,237
2019-03-06	96.8	98.12	98.78	96.28	+1.93%	10369	7,144,920	700,948,326
2019-03-05	96.4	96.26	97	94.5	-2.14%	17683	7,607,800	731,063,731
2019-03-04	96.6	98.36	98.88	96.6	+1.65%	7511	3,927,090	385,186,085
2019-03-01	96.54	96.76	97.74	96.54	-0.35%	7782	3,499,940	339,772,424
2019-02-28	97.42	97.1	97.56	95.78	-0.61%	9396	4,360,200	421,222,365
2019-02-27	99	97.7	99.44	95.96	-1.29%	17835	9,696,010	943,099,886
2019-02-26	100.04	98.98	100.22	98.36	-1.06%	9521	4,806,690	476,492,947
2019-02-25	100.12	100.04	100.38	99.36	-0.08%	7609	4,912,110	491,035,159
2019-02-22	100.32	100.12	100.32	99.92	+0.12%	3982	2,059,800	206,176,132
2019-02-21	100.2	100	100.48	99.76	-0.04%	7041	4,411,660	441,972,174
2019-02-20	101	100.04	101.24	99.72	+0.04%	7770	4,304,650	430,935,399
2019-02-19	100.76	100	101.24	99.56	-0.73%	8637	4,945,030	495,136,529
2019-02-18	101.6	100.74	102.48	100.72	-0.87%	4642	2,008,780	203,489,240
2019-02-15	101.68	101.62	102.32	100.66	+0.26%	6031	3,073,200	312,418,022
2019-02-14	100	101.36	101.86	99.06	+1.22%	11012	5,850,800	587,908,234
2019-02-13	102.12	100.14	102.42	100	-2.49%	14382	6,609,270	666,568,865
2019-02-12	102	102.7	102.7	101.62	+0.90%	8106	3,969,450	405,571,343
2019-02-11	102	101.78	102.48	101.68	-0.12%	5759	2,491,040	254,269,612
2019-02-08	102.46	101.9	102.46	101.52	+0.28%	4082	2,128,870	216,953,492
2019-02-07	101.6	101.62	102.2	101.12	-0.37%	6951	3,380,950	343,679,197
2019-02-06	102.8	102	102.8	101.78	-0.25%	7205	4,598,940	469,889,183
2019-02-05	100.3	102.26	103.3	100.02	-0.18%	21910	11,882,560	1,210,034,382
2019-02-04	105.68	102.44	106.22	102.42	-2.64%	17860	9,699,020	1,012,679,717
2019-02-01	108.06	105.22	108.56	105.08	-2.50%	11972	7,739,440	822,878,166
2019-01-31	109.08	107.92	109.7	107.1	-0.63%	10586	5,842,840	631,665,758
2019-01-30	106.1	108.6	109.08	106.02	+2.36%	59895	8,415,050	908,720,077
2019-01-29	105.76	106.1	106.3	105.26	+0.28%	4565	1,942,800	205,576,667
2019-01-28	105.9	105.8	106.8	105.06	+0.09%	6320	2,579,360	273,120,542
2019-01-25	105.78	105.7	106.76	104.92	+0.30%	7310	3,185,430	337,261,438
2019-01-24	105.78	105.38	106.04	104.78	-0.02%	7051	3,444,490	362,543,641
2019-01-23	105.24	105.4	106.54	105.22	+0.15%	5775	2,956,240	313,031,666
2019-01-22	105.8	105.24	106.96	105.24	-0.53%	6771	3,021,950	320,557,654
2019-01-21	107.08	105.8	107.48	105.6	-1.12%	9939	4,701,210	500,279,187
2019-01-18	109.58	107	110.3	106.74	-1.89%	14328	7,870,530	852,136,652
2019-01-17	108.34	109.06	109.84	107.56	+0.61%	12441	6,083,470	662,256,694
2019-01-16	106.4	108.4	109.26	106.14	+1.33%	12435	5,847,190	630,977,849
2019-01-15	106.7	106.98	107.2	105.22	+0.72%	49028	6,100,840	648,763,958
2019-01-14	104.68	106.22	106.96	103.76	+1.49%	10633	4,649,660	491,086,251
2019-01-11	105.14	104.66	106.5	104.6	-0.46%	10292	5,808,220	614,669,257
2019-01-10	102.88	105.14	105.14	102.46	+3.02%	10021	6,235,350	649,031,505
2019-01-09	101.14	102.06	103.18	100.86	+0.95%	9002	5,537,730	567,022,795
2019-01-08	101.5	101.1	101.84	100.8	0.00%	3756	1,265,180	127,848,169
2019-01-04	101.5	101.1	101.68	100.8	-0.39%	2982	1,320,990	133,536,174
2019-01-03	101.9	101.5	101.9	100.72	0.00%	3930	1,710,190	172,958,364

Архив котировок акции AFLT по годам

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