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)
2020-12-30	70.76	71.44	71.98	70.66	+1.16%	25799	18,660,010	1,332,721,637
2020-12-29	69.84	70.62	71.64	69.5	+1.44%	29769	21,641,070	1,526,025,984
2020-12-28	69.24	69.62	70.26	69.12	+0.69%	21873	10,948,870	761,716,666
2020-12-25	69.34	69.14	69.34	68.68	+0.23%	11981	5,475,150	377,687,707
2020-12-24	69.5	68.98	69.66	68.72	-0.63%	16844	9,188,070	634,234,961
2020-12-23	68.62	69.42	69.88	68.32	+0.99%	19570	11,656,920	806,350,368
2020-12-22	67.98	68.74	69.7	67.5	-0.03%	35109	21,158,790	1,457,050,971
2020-12-21	70.82	68.76	70.9	66.54	-3.70%	84045	55,398,500	3,780,445,439
2020-12-18	71	71.4	72.38	70.74	+0.42%	27861	36,988,650	2,641,138,259
2020-12-17	71.5	71.1	72.2	70.6	-0.50%	35270	23,210,170	1,657,410,687
2020-12-16	70.1	71.46	71.48	69.76	+1.74%	34379	18,406,370	1,297,711,064
2020-12-15	70.8	70.24	71.1	69.6	-1.18%	31118	18,541,630	1,301,808,609
2020-12-14	71.88	71.08	72.24	69.54	-0.95%	44141	28,661,340	2,042,571,962
2020-12-11	71.96	71.76	73.08	71.1	-0.58%	33788	22,949,290	1,647,946,068
2020-12-10	71.98	72.18	72.4	71.1	+0.25%	29705	19,649,570	1,409,188,685
2020-12-09	72.96	72	73.26	71.52	-0.96%	37770	20,086,090	1,455,588,381
2020-12-08	74	72.7	74	71.36	-1.76%	41370	28,608,330	2,079,804,118
2020-12-07	74.22	74	75.12	73.6	-0.19%	37634	25,689,540	1,907,262,947
2020-12-04	74.2	74.14	75.48	73.34	+0.19%	45108	36,948,050	2,745,978,695
2020-12-03	72.28	74	74.32	72.24	+2.07%	47513	34,266,650	2,520,719,336
2020-12-02	72	72.5	72.5	71.7	+0.44%	25156	15,801,710	1,139,264,728
2020-12-01	72.1	72.18	72.42	71.46	+0.73%	28674	18,647,290	1,342,401,514
2020-11-30	71.6	71.66	72.62	70.7	-0.47%	38318	24,769,580	1,777,379,526
2020-11-27	71.14	72	72.28	70.4	+1.07%	33997	23,085,080	1,648,323,645
2020-11-26	72.26	71.24	73.08	70.32	-1.30%	43891	33,621,190	2,407,620,976
2020-11-25	72.74	72.18	74.98	70.76	-0.61%	82314	67,317,020	4,899,914,489
2020-11-24	69.72	72.62	72.62	69.36	+4.52%	68273	56,199,360	3,998,135,703
2020-11-23	69	69.48	70.1	68.82	+0.72%	36092	23,031,280	1,600,335,442
2020-11-20	68.2	68.98	69.22	68.02	+0.64%	24667	14,724,470	1,012,386,491
2020-11-19	68.36	68.54	69.22	67.1	+0.68%	38370	28,950,640	1,974,939,488
2020-11-18	67.3	68.08	69.8	66.94	+0.86%	53178	45,368,790	3,121,417,271
2020-11-17	69.68	67.5	70.04	66.34	-2.79%	62537	44,576,440	3,021,597,513
2020-11-16	67.7	69.44	70.2	67.7	+3.18%	76984	63,371,930	4,385,147,742
2020-11-13	65.4	67.3	67.3	64.36	+3.60%	52849	42,241,300	2,791,178,016
2020-11-12	66.48	64.96	66.8	64.8	-2.96%	45536	29,441,040	1,945,019,306
2020-11-11	65.36	66.94	67.78	65.34	+2.45%	66508	52,785,630	3,522,605,543
2020-11-10	64.94	65.34	66.2	63.72	+0.34%	66832	55,222,530	3,613,071,376
2020-11-09	60	65.12	68.1	58.8	+9.15%	151767	157,878,300	10,001,332,854
2020-11-06	59	59.66	59.86	58.4	+1.22%	31420	20,941,110	1,242,474,294
2020-11-05	58.68	58.94	60.1	58.06	+1.62%	51528	33,945,380	2,012,007,934
2020-11-03	56.92	58	58.7	56.54	+2.69%	39160	26,689,320	1,547,419,634
2020-11-02	57.24	56.48	57.26	55.1	-1.43%	39761	23,443,560	1,314,552,675
2020-10-30	55.9	57.3	57.88	55.3	+1.02%	38403	37,367,270	2,129,113,007
2020-10-29	55.16	56.72	57.44	54.5	+2.98%	40831	26,536,450	1,474,845,459
2020-10-28	57.46	55.08	57.7	55.02	-4.34%	64368	41,765,560	2,340,646,822
2020-10-27	58.6	57.58	58.66	57.1	-1.47%	40343	23,108,070	1,333,725,589
2020-10-26	59.72	58.44	60.3	58.04	-2.31%	43645	22,442,500	1,326,770,827
2020-10-23	59.48	59.82	60.58	59.48	+0.37%	36767	20,266,090	1,211,506,450
2020-10-22	58.4	59.6	59.62	58.26	+2.02%	40777	24,077,390	1,421,725,928
2020-10-21	58.14	58.42	58.86	58	+0.03%	27141	11,707,670	683,914,878
2020-10-20	58.56	58.4	58.7	57.48	-0.27%	35412	23,811,750	1,383,486,497
2020-10-19	58.2	58.56	58.88	57.9	+0.62%	32945	15,591,320	912,402,046
2020-10-16	58.14	58.2	59.14	57.66	+0.38%	36922	25,915,430	1,512,190,515
2020-10-15	59.2	57.98	59.6	57.16	-1.83%	50858	31,929,580	1,852,725,527
2020-10-14	57.8	59.06	59.34	57.12	+2.39%	55690	40,161,570	2,356,142,678
2020-10-13	59.5	57.68	59.8	57.66	-3.32%	79640	51,910,160	3,031,965,924
2020-10-12	60.92	59.66	60.94	59.4	-1.00%	61194	38,494,240	2,303,282,809
2020-10-09	60.66	60.26	61.5	59	-3.92%	146154	111,134,380	6,650,001,505
2020-10-08	64	62.72	64.92	61.8	-4.77%	79257	49,538,490	3,132,324,660
2020-10-07	67.7	65.86	68.3	64.72	-2.52%	51662	27,545,600	1,816,050,185
2020-10-06	65.66	67.56	69.14	65.02	+2.77%	52630	36,129,200	2,425,488,128
2020-10-05	69	65.74	69.2	65	-4.72%	66972	36,467,180	2,414,165,158
2020-10-02	70	69	71.64	68	-3.04%	41969	23,375,230	1,612,570,574
2020-10-01	74.36	71.16	74.36	70.5	-3.99%	31974	13,251,380	954,421,491
2020-09-30	74.12	74.12	74.7	73.7	-0.40%	12918	5,019,530	372,420,659
2020-09-29	76.44	74.42	76.44	73.58	-1.79%	18605	9,714,570	725,218,651
2020-09-28	74.2	75.78	76.38	73.24	+2.16%	21444	9,023,570	677,894,313
2020-09-25	76	74.18	76.46	73.1	-2.01%	24489	12,531,080	934,824,198
2020-09-24	77.46	75.7	77.46	75.54	-1.84%	18726	8,808,390	671,060,627
2020-09-23	77.66	77.12	77.88	76.48	-0.87%	15677	6,990,570	539,996,181
2020-09-22	79.12	77.8	79.3	76.86	-1.89%	21293	8,685,540	676,163,650
2020-09-21	80.98	79.3	81	77.58	-3.03%	27057	12,191,710	971,835,924
2020-09-18	82.4	81.78	82.4	81.2	-0.51%	10252	6,229,840	509,528,016
2020-09-17	82.32	82.2	83.08	82.02	-0.56%	12248	5,201,490	429,216,986
2020-09-16	82.14	82.66	83.76	82.14	+0.34%	13980	6,288,190	521,761,993
2020-09-15	82.22	82.38	82.44	81.78	+0.41%	11106	4,398,780	361,410,852
2020-09-14	82	82.04	82.5	80.7	+0.39%	18482	9,390,560	767,051,454
2020-09-11	81.54	81.72	82.8	81.4	+0.07%	9960	4,502,250	368,745,458
2020-09-10	82.1	81.66	82.12	81.16	-0.39%	10914	3,610,250	295,148,847
2020-09-09	81.14	81.98	82.2	80.96	+0.89%	8752	4,074,520	333,157,974
2020-09-08	81.94	81.26	82.26	80.68	-0.85%	11014	5,291,780	430,403,307
2020-09-07	81.8	81.96	82.32	81.32	+0.20%	6710	1,877,530	153,886,580
2020-09-04	81.28	81.8	82.32	80.6	+1.16%	11615	4,100,330	334,682,307
2020-09-03	81.5	80.86	82.5	80.78	-0.66%	13746	7,595,140	621,870,867
2020-09-02	82.02	81.4	82.6	80.88	-0.90%	11066	5,070,520	413,725,775
2020-09-01	80.84	82.14	82.4	80.24	+1.38%	14170	7,722,520	630,696,710
2020-08-31	82.62	81.02	82.88	80	-1.48%	23643	10,981,170	891,838,436
2020-08-28	83.02	82.24	83.08	81.9	-0.75%	10476	4,433,850	365,390,434
2020-08-27	83.38	82.86	83.4	82.38	-0.62%	10216	4,215,460	349,538,316
2020-08-26	83.04	83.38	83.94	82.86	+0.46%	12508	5,850,490	487,420,784
2020-08-25	84.18	83	91.18	81.82	-1.33%	13306	6,381,500	534,989,378
2020-08-24	83.94	84.12	84.36	83.46	+1.20%	12738	4,703,810	394,927,366
2020-08-21	83.22	83.12	83.88	82.6	-0.17%	10769	4,429,020	368,681,502
2020-08-20	83.48	83.26	83.84	82.8	-0.29%	10538	4,888,610	406,579,353
2020-08-19	83.56	83.5	83.92	82.46	+0.07%	13768	6,179,910	514,743,922
2020-08-18	85.06	83.44	85.14	83.12	-1.79%	19054	9,721,850	813,511,469
2020-08-17	86.22	84.96	86.6	84.4	-1.32%	13702	5,773,050	493,301,036
2020-08-14	86.12	86.1	86.9	85.14	-0.19%	15235	8,173,950	703,137,250
2020-08-13	85.5	86.26	88	85.48	+0.51%	38076	20,758,990	1,804,764,220
2020-08-12	83.58	85.82	89.18	83.12	+3.12%	88473	68,586,070	5,927,664,082
2020-08-11	83.2	83.22	83.8	82.7	+0.27%	20813	13,546,560	1,128,402,216
2020-08-10	81.6	83	83.2	81.56	+1.87%	23417	16,506,520	1,364,630,597
2020-08-07	81.8	81.48	82.18	81.38	-0.71%	16943	13,322,540	1,088,644,165
2020-08-06	80	82.06	83.12	78.22	+0.12%	41694	34,549,820	2,812,962,561
2020-08-05	82.08	81.96	82.72	80.52	-0.15%	35710	21,515,500	1,755,143,558
2020-08-04	83.72	82.08	84.08	81.72	-2.12%	34496	20,185,530	1,660,284,410
2020-08-03	83.2	83.86	84.28	83.18	+0.79%	20641	11,802,430	989,066,426
2020-07-31	82.54	83.2	83.54	82.18	+0.80%	20371	11,813,360	981,364,027
2020-07-30	83.68	82.54	83.8	81.7	-1.15%	30622	17,010,730	1,404,410,193
2020-07-29	83.46	83.5	84.36	82.1	-0.29%	30485	16,425,960	1,372,682,433
2020-07-28	87.3	83.74	87.66	82.86	-4.45%	65455	45,788,720	3,852,189,155
2020-07-27	88.64	87.64	89.5	86.44	-0.81%	28417	15,966,860	1,401,185,392
2020-07-24	85.44	88.36	89.4	84.28	+3.78%	47694	32,634,200	2,853,965,543
2020-07-23	86.12	85.14	86.92	84.7	-1.09%	17969	9,780,430	842,010,365
2020-07-22	88	86.08	88.78	85.2	-1.69%	29376	19,342,010	1,669,003,057
2020-07-21	85.2	87.56	87.94	84.88	+3.69%	40814	26,373,090	2,295,874,897
2020-07-20	83.26	84.44	84.96	82.6	+1.49%	24374	13,001,500	1,091,427,934
2020-07-17	82.08	83.2	83.34	82.08	+1.09%	14956	7,654,660	634,499,880
2020-07-16	82.44	82.3	83.32	82.08	-1.20%	15025	7,861,100	648,491,147
2020-07-15	81.8	83.3	83.3	81.26	+2.01%	24100	15,488,180	1,274,728,987
2020-07-14	81	81.66	81.68	79.64	+1.01%	20812	13,644,770	1,102,138,276
2020-07-13	81.62	80.84	82.7	80.44	-0.88%	18247	9,541,400	778,467,123
2020-07-10	80.5	81.56	81.76	80.22	+0.84%	14991	8,775,490	710,911,628
2020-07-09	80.9	80.88	82	80.4	-0.02%	19462	12,812,560	1,039,495,794
2020-07-08	80.36	80.9	81.38	80.12	+0.77%	14820	7,488,770	605,190,547
2020-07-07	81	80.28	81.42	80.12	-1.18%	20102	9,040,480	729,995,833
2020-07-06	81.36	81.24	82.64	80.5	+0.32%	29331	18,364,020	1,500,008,000
2020-07-03	80.9	80.98	81.38	79.56	-0.78%	35021	19,891,100	1,599,481,029
2020-07-02	82.36	81.62	84.22	81.4	-0.87%	31559	18,886,540	1,560,482,184
2020-06-30	82.82	82.34	83.62	80.98	-0.68%	35508	23,644,570	1,941,561,531
2020-06-29	79	82.9	83	77.44	+4.43%	51492	37,790,740	3,014,232,010
2020-06-26	80.5	79.38	81.44	78.76	-1.49%	25018	14,677,280	1,176,268,744
2020-06-25	79.78	80.58	80.8	78.22	-0.76%	37341	21,559,860	1,716,158,687
2020-06-23	82.04	81.2	82.48	80.4	-1.10%	26577	16,848,930	1,372,778,520
2020-06-22	81.72	82.1	83.98	80.26	+0.49%	33121	18,502,950	1,497,446,808
2020-06-19	81.5	81.7	83.2	81.16	+0.86%	40306	29,755,530	2,439,927,843
2020-06-18	82.88	81	84.14	80.34	-4.71%	93861	64,710,490	5,302,897,328
2020-06-17	90.26	85	90.34	84.68	-5.13%	41735	30,282,410	2,653,394,562
2020-06-16	89	89.6	90.86	88.7	+2.24%	35861	26,596,550	2,394,382,205
2020-06-15	85.5	87.64	88.24	83.62	-0.07%	42332	29,667,020	2,547,573,806
2020-06-11	87.94	87.7	88.84	85.24	-1.77%	49028	35,197,190	3,059,017,215
2020-06-10	92.62	89.28	93.98	87.58	-3.38%	85686	58,575,580	5,259,775,672
2020-06-09	96.72	92.4	97.74	91.58	-3.45%	83531	60,058,770	5,648,118,084
2020-06-08	90.54	95.7	95.7	90.16	+6.57%	96607	74,031,460	6,940,126,463
2020-06-05	86.5	89.8	89.88	85.64	+4.47%	47350	35,262,180	3,099,318,675
2020-06-04	86.6	85.96	89	85.1	-0.74%	46949	33,200,270	2,876,718,898
2020-06-03	85.04	86.6	87.6	84.7	+2.61%	55982	37,456,610	3,231,371,318
2020-06-02	82.66	84.4	85	81.9	+3.08%	58662	39,049,070	3,273,311,076
2020-06-01	78.42	81.88	82.7	78.42	+4.89%	56408	37,141,390	3,021,918,864
2020-05-29	79.1	78.06	79.54	76.88	-1.44%	31702	21,170,340	1,653,743,437
2020-05-28	78.58	79.2	79.7	77.86	+1.67%	41170	25,038,330	1,976,288,952
2020-05-27	74.46	77.9	79.7	74.16	+4.62%	79917	57,844,870	4,471,610,380
2020-05-26	74	74.46	75.24	73.72	+1.17%	34894	19,779,520	1,474,147,152
2020-05-25	73.38	73.6	73.9	72.72	+0.82%	24704	11,739,850	860,831,750
2020-05-22	72.18	73	73.1	70.9	+0.44%	22671	11,964,990	862,235,491
2020-05-21	73.28	72.68	74	72.14	-0.47%	30366	14,361,120	1,050,277,182
2020-05-20	72.84	73.02	73.48	72.2	+0.55%	31534	14,209,360	1,036,830,019
2020-05-19	72	72.62	73.2	71.78	+1.48%	33901	16,191,130	1,174,342,188
2020-05-18	71.82	71.56	71.9	70.04	+0.87%	44376	19,618,880	1,389,755,111
2020-05-15	72.32	70.94	72.8	70.7	-1.69%	40842	15,508,390	1,109,476,446
2020-05-14	71.9	72.16	72.9	71.66	+0.22%	20744	9,235,010	666,991,360
2020-05-13	72.4	72	73.36	71.4	-0.44%	28126	14,662,790	1,057,954,214
2020-05-12	73	72.32	73.42	71.9	-0.77%	27483	12,160,070	881,586,141
2020-05-08	74.78	72.88	74.78	72.3	-1.65%	28592	15,399,450	1,125,998,751
2020-05-07	75.48	74.1	75.98	73.6	-1.59%	24802	15,265,600	1,139,547,646
2020-05-06	75.9	75.3	76.24	75.02	-0.53%	13983	5,599,480	423,177,316
2020-05-05	75	75.7	75.88	74.52	+1.75%	13107	6,368,670	480,282,073
2020-05-04	75	74.4	75	73.2	-1.80%	23055	10,390,310	771,711,499
2020-04-30	76.8	75.76	77.86	74.42	-0.97%	45867	19,867,740	1,509,566,746
2020-04-29	75.7	76.5	76.88	75.32	+1.41%	28225	14,049,070	1,072,215,651
2020-04-28	74.5	75.44	75.9	74.1	+1.43%	22621	11,172,210	840,472,120
2020-04-27	74	74.38	74.8	73.8	+1.03%	15395	6,135,420	456,041,647
2020-04-24	74.96	73.62	74.98	73.2	-1.84%	23746	11,078,960	818,946,106
2020-04-23	75.5	75	76.52	74.34	-0.16%	24441	14,252,860	1,074,040,272
2020-04-22	73.9	75.12	75.96	73.36	+1.60%	23781	15,081,930	1,129,001,478
2020-04-21	72.02	73.94	74.44	71.4	+0.90%	30821	17,949,080	1,306,035,697
2020-04-20	74.18	73.28	74.3	72.82	-1.24%	20873	10,511,170	771,887,235
2020-04-17	74.94	74.2	75.48	72.52	+1.06%	27254	17,887,210	1,320,893,300
2020-04-16	72.44	73.42	74.44	70.7	+1.83%	36859	23,389,620	1,708,863,779
2020-04-15	75.04	72.1	75.12	71.72	-4.33%	58827	36,217,420	2,640,664,305
2020-04-14	76.74	75.36	77.5	75.08	-1.49%	30011	16,237,850	1,239,134,497
2020-04-13	78.8	76.5	79.5	75.26	-2.92%	38072	20,949,140	1,610,671,443
2020-04-10	78	78.8	78.84	76.82	+0.41%	22272	10,966,050	858,620,213
2020-04-09	77.72	78.48	79.58	77.32	+1.92%	42769	28,958,410	2,266,797,254
2020-04-08	75.06	77	77	74.84	+1.56%	37074	23,474,680	1,781,349,776
2020-04-07	74.44	75.82	77.9	74.16	+4.26%	72776	52,842,350	4,022,803,150
2020-04-06	70.28	72.72	73.36	69.06	+4.09%	56732	32,665,120	2,354,575,853
2020-04-03	68.6	69.86	70.68	68.04	+1.54%	41994	26,220,510	1,828,760,770
2020-04-02	69.56	68.8	71.4	66.16	+1.18%	54911	32,450,110	2,227,471,215
2020-04-01	67	68	68.3	66.5	-0.56%	33744	20,774,970	1,409,078,912
2020-03-31	66.04	68.38	69.2	66.04	+4.43%	66646	41,343,120	2,813,484,699
2020-03-30	65.68	65.48	66.7	62.88	-1.95%	64255	35,347,770	2,305,036,733
2020-03-27	71	66.78	72	65.8	-5.41%	74490	45,120,870	3,055,399,511
2020-03-26	71.24	70.6	72.56	67.62	-2.86%	76288	48,053,640	3,353,290,548
2020-03-25	71.1	72.68	78.56	66	+6.23%	164910	127,368,180	9,281,196,536
2020-03-24	66	68.42	69.22	65.04	+9.12%	71646	45,557,370	3,059,600,214
2020-03-23	60.04	62.7	66.2	58	-2.52%	103056	63,992,600	3,973,421,567
2020-03-20	59.9	64.32	69.46	59.9	+9.72%	133933	97,557,050	6,314,732,040
2020-03-19	55.84	58.62	59.84	51.02	+3.39%	105298	66,723,490	3,733,072,317
2020-03-18	63.28	56.7	63.28	56.52	-12.20%	100303	64,432,890	3,772,596,379
2020-03-17	67.02	64.58	69.78	62.7	-5.97%	64446	44,751,510	2,932,977,321
2020-03-16	71.5	68.68	71.5	65	-7.14%	71581	41,143,550	2,794,828,564
2020-03-13	69.66	73.96	76.18	69	+4.05%	58944	31,535,760	2,308,274,085
2020-03-12	72	71.08	75	67.76	-8.66%	65128	41,626,520	2,950,466,081
2020-03-11	80.22	77.82	81.78	76.8	-2.97%	40041	25,814,790	2,041,394,355
2020-03-10	77	80.2	84.94	75.02	-5.74%	58607	36,514,230	2,941,990,656
2020-03-06	86	85.08	87.26	83.04	-4.98%	66841	38,353,380	3,239,949,536
2020-03-05	93	89.54	93.64	88.52	-3.30%	49517	23,905,010	2,159,574,387
2020-03-04	93.5	92.6	93.58	91.32	-1.32%	27462	13,790,960	1,275,793,536
2020-03-03	95.98	93.84	96.5	92.76	+0.71%	42487	22,648,720	2,136,007,682
2020-03-02	95.46	93.18	99.7	91.32	+0.26%	69949	40,651,610	3,852,104,684
2020-02-28	97.66	92.94	98.22	90.1	-7.28%	67606	43,955,500	4,142,697,637
2020-02-27	106.7	100.24	107.04	100.14	-7.37%	50464	29,743,790	3,069,861,262
2020-02-26	109	108.22	109	104.58	-1.44%	32480	18,743,020	1,997,793,176
2020-02-25	112.5	109.8	113.86	109.5	-5.23%	30721	17,019,110	1,895,189,107
2020-02-21	115.7	115.86	116.48	114.3	-0.09%	10294	4,668,520	538,510,919
2020-02-20	118.02	115.96	118.4	115.4	-1.23%	13161	6,317,060	736,030,185
2020-02-19	117.52	117.4	119.2	116.76	-0.25%	12368	6,071,510	715,409,292
2020-02-18	120.1	117.7	120.1	116.52	-2.16%	14209	6,830,990	805,591,715
2020-02-17	119.7	120.3	120.4	119.5	+0.75%	6585	3,476,980	416,989,683
2020-02-14	119.7	119.4	119.86	118.14	-0.08%	7958	3,597,820	428,396,636
2020-02-13	119.1	119.5	121.64	118.4	-0.02%	18665	9,718,160	1,166,573,793
2020-02-12	117.78	119.52	119.82	117.32	+1.82%	11493	5,956,340	708,203,834
2020-02-11	118.44	117.38	119.48	116.16	-0.78%	17631	10,070,250	1,180,666,929
2020-02-10	119.7	118.3	121	117.26	-1.10%	24276	12,871,950	1,534,879,444
2020-02-07	119	119.62	119.8	117	+0.54%	16313	8,335,470	988,742,953
2020-02-06	118.08	118.98	120.8	117.66	+1.29%	31441	18,836,770	2,241,152,817
2020-02-05	112.5	117.46	118.28	112.22	+4.93%	47695	28,124,630	3,262,658,062
2020-02-04	110.28	111.94	113.34	109.78	+2.42%	33290	18,792,540	2,096,756,346
2020-02-03	106.96	109.3	109.9	106.46	+1.77%	22107	9,854,340	1,070,644,418
2020-01-31	108.52	107.4	108.8	107.04	-0.37%	15263	7,155,060	771,115,385
2020-01-30	107.02	107.8	109.4	105.74	-0.19%	31375	16,809,490	1,812,994,272
2020-01-29	109.28	108	109.68	107.74	-0.74%	39667	14,599,020	1,584,843,303
2020-01-28	110.8	108.8	110.8	107.02	-1.72%	36809	15,650,950	1,699,050,951
2020-01-27	112.9	110.7	112.9	108.3	-3.59%	47901	25,643,150	2,816,604,828
2020-01-24	116	114.82	116.26	114.7	-0.59%	13303	6,761,550	778,730,747
2020-01-23	114.2	115.5	117.2	112.66	+0.80%	27966	14,840,580	1,716,981,865
2020-01-22	114.28	114.58	115.38	112.54	+0.60%	19813	11,003,340	1,259,172,173
2020-01-21	115	113.9	115.16	113.26	-0.96%	15727	7,042,690	803,237,372
2020-01-20	110.9	115	115.58	110.68	+3.85%	29496	17,640,010	2,016,386,884
2020-01-17	109.86	110.74	111.34	109.32	+0.80%	9249	5,104,780	564,641,975
2020-01-16	111.02	109.86	112	109.82	-0.76%	14845	6,836,700	757,528,130
2020-01-15	108.6	110.7	111.78	108.5	+2.03%	29862	16,543,520	1,825,571,992
2020-01-14	105.6	108.5	110.2	105.36	+3.04%	37304	20,367,160	2,205,056,988
2020-01-13	105.5	105.3	105.78	105.1	+0.25%	10639	3,994,660	421,081,112
2020-01-10	104.82	105.04	105.88	104.22	+0.52%	13488	5,788,320	608,427,159
2020-01-09	103.2	104.5	105.18	103.14	+1.57%	11926	6,643,990	693,912,176
2020-01-08	103.02	102.88	103.68	102.42	-0.62%	9310	3,041,540	313,601,832
2020-01-06	103.22	103.52	103.8	103	+0.17%	6597	1,905,060	197,087,484
2020-01-03	103.32	103.34	103.9	103.12	0.00%	7349	2,502,890	259,126,829

Архив котировок акции AFLT по годам

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