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)
2021-12-30	59.02	59.16	59.24	58.74	+0.31%	13229	4,522,280	266,589,929
2021-12-29	58.94	58.98	59.12	58.56	+0.10%	14912	5,321,180	313,392,180
2021-12-28	59.08	58.92	59.42	58.72	-0.27%	17344	10,648,450	629,192,806
2021-12-27	59.04	59.08	59.18	58.82	+0.20%	15842	8,069,860	475,816,176
2021-12-24	59.3	58.96	59.4	58.64	-0.41%	14204	6,986,010	411,356,026
2021-12-23	59.32	59.2	59.44	58.66	+0.03%	15035	7,882,720	465,143,529
2021-12-22	59.68	59.18	59.84	58.94	-0.84%	16859	8,314,530	492,685,252
2021-12-21	59.04	59.68	59.96	58.82	+1.12%	15294	8,264,740	490,442,506
2021-12-20	59.86	59.02	59.86	58.5	-1.70%	21735	10,622,730	625,990,801
2021-12-17	60.16	60.04	60.32	59.52	-0.20%	15167	7,333,180	438,964,600
2021-12-16	59.4	60.16	60.56	58.92	+1.35%	28326	12,853,730	772,013,581
2021-12-15	59.5	59.36	59.78	58.66	-0.24%	21707	9,868,560	582,860,642
2021-12-14	59.8	59.5	59.96	58	-0.87%	33218	22,351,310	1,320,363,171
2021-12-13	60.44	60.02	60.9	58.84	-0.30%	32132	18,847,460	1,126,136,949
2021-12-10	60.94	60.2	61.28	59.82	-1.38%	17826	10,691,100	645,296,314
2021-12-09	61.96	61.04	62.02	60.8	-0.97%	15846	7,654,830	469,388,054
2021-12-08	62.3	61.64	63.18	60.98	-1.22%	17604	8,793,210	545,832,705
2021-12-07	61	62.4	62.94	60.78	+2.16%	19483	8,728,840	540,393,731
2021-12-06	62.26	61.08	62.96	60.2	-1.90%	22147	10,929,070	668,947,315
2021-12-03	63.2	62.26	63.42	61.78	-0.92%	14352	7,084,360	443,001,467
2021-12-02	62.04	62.84	64.76	61.24	+1.35%	24316	19,029,500	1,195,932,636
2021-12-01	60.58	62	63.2	60.58	+2.79%	26555	15,514,390	965,697,922
2021-11-30	60.44	60.32	61.28	59.22	-1.28%	31600	19,411,600	1,166,890,039
2021-11-29	61.8	61.1	62.48	60.84	+0.20%	31075	15,893,990	980,283,431
2021-11-26	63.5	60.98	63.66	59.88	-5.75%	56268	31,806,620	1,969,058,616
2021-11-25	64.5	64.7	64.78	64.2	+0.75%	12748	4,864,940	313,893,218
2021-11-24	64.78	64.22	65.1	64.1	-0.77%	14774	7,095,460	457,466,553
2021-11-23	65.2	64.72	65.2	63.16	-0.74%	33836	23,624,410	1,511,028,520
2021-11-22	66.2	65.2	66.52	64.86	-1.27%	27896	13,919,440	910,082,433
2021-11-19	67.2	66.04	67.42	65.22	-1.64%	24079	11,912,650	787,888,363
2021-11-18	67	67.14	67.54	66.74	+0.33%	13966	7,376,740	496,304,391
2021-11-17	67.32	66.92	67.4	66.6	-0.27%	12420	4,873,160	326,825,756
2021-11-16	67.8	67.1	68.06	66.92	-0.86%	15957	6,266,490	421,986,601
2021-11-15	66	67.68	67.78	66	+2.58%	25786	14,305,790	961,217,556
2021-11-12	67	65.98	67.44	65.1	-1.64%	35958	19,532,910	1,289,531,702
2021-11-11	67.2	67.08	67.38	66.28	-1.12%	41059	23,281,400	1,555,974,338
2021-11-10	68.98	67.84	68.98	67.66	-1.11%	14903	7,705,830	525,452,667
2021-11-09	68.88	68.6	69.18	68.32	-0.29%	13787	5,777,120	397,289,219
2021-11-08	68.48	68.8	69.4	68.48	+0.56%	19463	8,149,840	562,643,079
2021-11-05	67.9	68.42	68.5	67.82	+0.74%	13125	4,560,080	310,804,931
2021-11-03	67.54	67.92	68.16	67.14	+0.41%	12277	4,336,210	293,981,674
2021-11-02	68	67.64	68.34	67.3	-0.50%	12604	5,492,950	371,966,301
2021-11-01	68.48	67.98	68.82	67.72	-0.73%	16068	5,686,070	387,009,019
2021-10-29	68.14	68.48	69.34	67.74	+0.44%	17338	11,077,830	760,281,416
2021-10-28	68.6	68.18	69.38	67.56	-1.10%	17163	10,050,670	687,022,226
2021-10-27	67.5	68.94	68.94	67.16	+2.10%	15803	8,008,840	545,136,429
2021-10-26	67.86	67.52	68	67.5	-0.47%	10514	3,699,440	250,621,922
2021-10-25	67.12	67.84	68.5	67.12	-0.09%	14198	5,002,430	339,356,277
2021-10-22	67.7	67.9	68.32	67.66	+0.38%	15087	6,149,140	418,067,630
2021-10-21	68.5	67.64	69.16	67.12	-1.37%	23676	11,607,690	789,227,343
2021-10-20	69.04	68.58	69.24	68.2	-0.98%	18013	7,080,190	486,179,163
2021-10-19	69.82	69.26	69.98	69.02	-0.72%	15025	6,481,380	450,221,281
2021-10-18	69.6	69.76	70.1	69.34	+0.11%	13381	5,729,730	399,237,334
2021-10-15	70.08	69.68	70.26	69.5	-0.57%	13387	4,943,460	344,915,329
2021-10-14	70.22	70.08	70.38	69.8	-0.20%	14472	6,520,250	457,044,136
2021-10-13	70.46	70.22	70.8	69.78	-0.68%	14628	7,190,890	505,300,409
2021-10-12	70.18	70.7	70.88	70.02	+0.48%	13110	5,273,290	371,718,653
2021-10-11	71	70.36	71.2	70.22	-0.87%	15925	5,865,680	414,019,324
2021-10-08	71.58	70.98	72.04	70.46	-0.11%	17975	14,114,530	1,007,854,586
2021-10-07	71	71.06	71.78	70.64	+0.59%	21807	14,335,810	1,020,294,913
2021-10-06	70	70.64	71.5	69.16	+1.12%	29428	21,657,530	1,528,088,900
2021-10-05	69.22	69.86	70.06	69.04	+0.92%	16559	9,100,880	634,280,014
2021-10-04	70.38	69.22	70.38	69.02	-1.11%	18391	8,685,760	604,863,069
2021-10-01	69.9	70	70.98	69.06	+0.06%	16704	10,304,320	721,795,008
2021-09-30	70.12	69.96	71.8	69.3	+0.09%	22850	17,756,590	1,248,184,833
2021-09-29	68.9	69.9	72	68.8	+1.13%	28951	21,019,830	1,481,005,023
2021-09-28	70.5	69.12	70.74	68.2	-1.82%	24451	16,247,900	1,128,423,616
2021-09-27	69.1	70.4	71.44	68.32	+1.88%	41252	30,605,980	2,142,402,992
2021-09-24	67.02	69.1	69.36	66.84	+2.98%	31355	23,180,410	1,582,561,409
2021-09-23	67.48	67.1	67.48	66.74	-0.27%	14101	5,808,550	389,130,715
2021-09-22	67.34	67.28	67.5	66.62	+0.24%	15800	6,741,160	451,876,344
2021-09-21	66.22	67.12	67.18	66.2	+1.45%	15489	7,910,180	528,520,276
2021-09-20	66.8	66.16	66.84	65.84	-0.96%	18890	6,602,330	437,403,774
2021-09-17	66.7	66.8	67.08	66.62	+0.24%	12614	5,362,260	358,262,575
2021-09-16	67.2	66.64	67.2	66.28	-0.57%	18693	8,494,280	567,399,251
2021-09-15	66.9	67.02	67.16	66.66	+0.06%	14238	5,596,900	374,744,847
2021-09-14	67.6	66.98	67.64	66.92	-0.59%	14527	4,869,720	326,617,642
2021-09-13	67.12	67.38	67.58	66.96	+0.60%	15513	5,288,970	355,908,419
2021-09-10	66.5	66.98	67.5	66.5	+0.36%	13994	5,823,810	390,791,926
2021-09-09	67.4	66.74	67.4	66.56	-1.04%	20766	9,324,500	623,075,480
2021-09-08	68.16	67.44	68.16	67.04	-1.06%	22716	12,644,780	851,748,874
2021-09-07	68.76	68.16	69.12	67.88	-0.93%	19675	12,865,380	879,568,369
2021-09-06	69.5	68.8	69.72	68.66	-0.86%	18147	7,622,380	526,494,606
2021-09-03	69.46	69.4	69.98	69.18	-0.03%	13452	6,306,410	438,507,735
2021-09-02	69.48	69.42	69.9	69.12	-0.09%	14333	6,611,510	459,947,725
2021-09-01	69.58	69.48	70.38	69.16	+0.23%	22110	13,387,050	934,678,911
2021-08-31	69.28	69.32	69.78	69.06	+0.06%	18951	9,525,800	661,611,061
2021-08-30	68.66	69.28	69.86	68.66	+0.93%	25493	15,948,550	1,106,191,290
2021-08-27	68.06	68.64	69.12	67.46	+0.85%	16536	7,602,050	519,509,544
2021-08-26	68.26	68.06	68.4	67.68	-0.23%	9707	4,332,160	294,786,937
2021-08-25	68.3	68.22	68.58	68.04	-0.09%	9323	3,219,750	219,997,884
2021-08-24	68.5	68.28	68.72	67.84	-0.23%	12894	5,534,470	377,683,952
2021-08-23	67.3	68.44	68.8	67.3	+1.94%	16631	7,988,340	545,217,743
2021-08-20	67.2	67.14	67.5	67.12	-0.09%	9574	3,350,550	225,593,672
2021-08-19	67.92	67.2	68	66.32	-1.06%	22693	13,573,680	909,612,828
2021-08-18	67.12	67.92	69.3	67.02	+1.37%	34245	22,364,900	1,532,906,650
2021-08-17	66.94	67	67.34	66.72	+0.12%	13177	4,388,010	294,061,754
2021-08-16	66.72	66.92	66.98	66.4	+0.18%	12016	3,898,670	260,210,092
2021-08-13	67	66.8	67.1	66.52	-0.30%	10873	3,350,370	223,890,891
2021-08-12	67.2	67	67.3	66.8	-0.18%	9604	3,832,420	256,865,657
2021-08-11	67.16	67.12	67.28	66.92	+0.12%	11402	3,638,110	244,177,095
2021-08-10	67.24	67.04	67.32	66.88	+0.21%	11631	4,720,650	316,644,949
2021-08-09	66.98	66.9	67.26	66.72	+0.06%	12450	4,945,500	331,627,824
2021-08-06	67.32	66.86	67.42	66.72	-0.68%	11823	4,335,840	290,395,845
2021-08-05	66.66	67.32	67.58	66.66	+0.81%	13470	7,478,060	502,530,129
2021-08-04	67.4	66.78	67.46	66.64	-0.68%	14627	5,325,510	356,355,813
2021-08-03	66.94	67.24	67.38	66.64	+0.69%	12898	4,385,060	293,677,592
2021-08-02	67.64	66.78	67.94	66.32	-0.57%	20602	9,617,140	645,198,572
2021-07-30	67.16	67.16	67.62	66.74	-0.12%	12229	6,127,370	411,791,659
2021-07-29	67.4	67.24	67.78	67.04	-0.30%	14305	5,974,780	402,807,908
2021-07-28	66.28	67.44	67.44	66.12	+2.03%	15124	7,398,420	495,151,958
2021-07-27	66.3	66.1	66.48	65.72	-0.45%	15407	6,320,480	417,691,062
2021-07-26	66.54	66.4	67	66.02	-0.81%	17295	8,491,550	563,388,461
2021-07-23	67.28	66.94	67.34	66.8	-0.42%	10298	3,659,230	245,056,358
2021-07-22	67.8	67.22	67.8	66.76	-0.86%	11943	7,373,860	495,193,608
2021-07-21	68	67.8	68.02	67.22	+0.18%	11725	5,017,290	338,708,599
2021-07-20	66.8	67.68	68.08	66.7	+1.47%	17611	9,626,110	648,563,589
2021-07-19	66.58	66.7	66.72	65.8	-0.12%	24802	11,226,030	743,360,338
2021-07-16	67.76	66.78	67.92	66.6	-1.45%	23071	11,127,310	746,024,935
2021-07-15	68.3	67.76	68.3	67.66	-0.41%	13442	5,920,870	402,130,761
2021-07-14	68.1	68.04	68.36	67.82	-0.35%	15359	8,052,820	547,748,023
2021-07-13	68.9	68.28	69.08	68.18	-0.81%	14101	6,482,590	443,734,846
2021-07-12	68.88	68.84	68.96	68.4	+0.15%	12836	3,722,960	255,719,665
2021-07-09	68.6	68.74	69.14	68.18	+0.35%	13391	8,232,930	565,951,249
2021-07-08	68.2	68.5	68.72	67.56	+0.23%	16536	9,565,600	651,010,143
2021-07-07	68.5	68.34	68.84	68	-0.23%	12903	6,059,380	415,001,293
2021-07-06	69.48	68.5	69.68	68.2	-1.21%	17579	9,246,070	635,320,736
2021-07-05	68.6	69.34	69.48	68.6	+1.11%	13858	7,382,620	510,590,800
2021-07-02	68.5	68.58	68.88	68.22	+0.06%	12243	5,561,310	381,766,988
2021-07-01	68.62	68.54	68.8	68.12	-0.09%	13176	6,521,030	446,102,933
2021-06-30	68.06	68.6	68.78	67.2	+0.79%	27366	18,053,940	1,226,359,888
2021-06-29	69.2	68.06	69.42	67.38	-1.82%	34661	22,130,010	1,509,145,648
2021-06-28	69.98	69.32	70.4	69.1	-0.94%	24914	12,448,580	866,234,885
2021-06-25	69.16	69.98	70.62	69.16	+1.21%	21029	15,209,830	1,066,194,472
2021-06-24	70.66	69.14	70.66	68.8	-2.04%	31491	20,965,900	1,456,969,991
2021-06-23	71.8	70.58	72	70.06	-1.53%	23255	15,883,980	1,123,177,254
2021-06-22	71.4	71.68	71.9	70.9	+0.82%	18228	9,490,570	678,628,927
2021-06-21	71.5	71.1	72.2	70.5	-0.42%	23107	12,781,590	909,916,676
2021-06-18	69.96	71.4	71.82	69.42	+2.15%	31904	27,773,800	1,957,247,622
2021-06-17	69.98	69.9	70.68	69.12	-0.37%	33332	20,158,380	1,406,520,001
2021-06-16	70.66	70.16	71.44	69.7	-1.27%	40419	23,974,590	1,684,675,898
2021-06-15	72.46	71.06	72.46	70.5	-1.69%	30563	20,382,770	1,458,471,561
2021-06-14	73.4	72.28	73.58	72.1	-1.77%	25125	16,769,210	1,218,012,869
2021-06-11	73.62	73.58	74.1	72.92	+0.33%	25740	16,540,180	1,217,939,705
2021-06-10	73.92	73.34	74.6	72.5	-0.52%	39901	28,971,570	2,130,723,280
2021-06-09	71.42	73.72	73.9	71.32	+3.28%	54389	42,789,420	3,130,759,751
2021-06-08	71.4	71.38	71.48	71	+0.06%	15284	6,287,280	447,625,421
2021-06-07	71.44	71.34	71.72	71	-0.14%	19302	8,994,030	641,914,342
2021-06-04	71.5	71.44	71.58	70.82	-0.08%	20731	9,304,980	663,364,203
2021-06-03	71.36	71.5	71.82	70.82	+0.36%	24160	12,998,110	928,239,349
2021-06-02	71.1	71.24	71.32	70.42	+0.25%	21691	11,290,390	800,270,156
2021-06-01	70.1	71.06	71.36	70.08	+1.43%	28210	16,562,770	1,175,629,527
2021-05-31	69.92	70.06	70.34	69.82	+0.17%	19204	7,704,600	539,752,410
2021-05-28	71.2	69.94	71.3	69.38	-1.66%	31364	18,811,710	1,317,920,674
2021-05-27	70.72	71.12	71.72	70	+0.57%	29958	21,616,910	1,532,439,474
2021-05-26	71.52	70.72	71.84	69.88	-0.87%	25099	14,574,260	1,029,535,313
2021-05-25	71.84	71.34	72.2	70.6	-0.47%	21680	10,838,080	773,472,170
2021-05-24	71.36	71.68	72.4	71.12	+1.16%	32133	19,128,100	1,372,826,669
2021-05-21	70.32	70.86	71.36	69.94	+1.11%	24715	14,841,660	1,050,992,606
2021-05-20	69.7	70.08	70.32	68.68	+0.83%	22631	13,036,770	908,552,296
2021-05-19	71	69.5	71.46	68.22	-2.00%	36034	26,232,800	1,825,306,262
2021-05-18	70.96	70.92	72.3	70.02	+0.45%	54397	38,200,510	2,726,630,376
2021-05-17	67.5	70.6	71.06	67.5	+4.87%	79994	53,828,920	3,765,948,457
2021-05-14	66.72	67.32	67.36	66.56	+1.08%	19566	7,961,040	532,577,819
2021-05-13	66	66.6	67.08	65.32	+1.06%	23520	14,400,610	952,905,234
2021-05-12	66.4	65.9	66.72	65.74	-0.63%	20195	9,033,320	597,617,698
2021-05-11	66.82	66.32	66.88	65.56	-0.84%	21154	10,626,730	702,353,617
2021-05-10	65.98	66.88	67.12	65.82	+1.89%	28076	16,497,690	1,100,420,255
2021-05-07	65.5	65.64	65.88	65.14	+0.37%	13637	6,330,320	415,204,605
2021-05-06	65.26	65.4	65.58	65.1	+0.28%	13007	6,082,580	397,273,977
2021-05-05	65.3	65.22	65.7	65	+0.06%	17115	9,201,910	600,634,378
2021-05-04	64.4	65.18	65.46	64.4	+0.99%	21829	10,050,080	654,723,907
2021-04-30	64.8	64.54	65.08	64.02	-0.55%	18117	8,303,780	534,676,409
2021-04-29	65.02	64.9	65.42	64.54	-0.15%	16803	6,847,590	444,747,369
2021-04-28	65.7	65	65.74	64.6	-0.82%	21267	9,486,780	616,599,609
2021-04-27	66.12	65.54	66.32	65.28	-0.76%	22662	11,514,710	757,819,026
2021-04-26	65.3	66.04	66.48	64.76	+1.13%	29408	16,520,500	1,087,358,009
2021-04-23	64.3	65.3	65.42	64.28	+1.27%	25518	17,491,510	1,136,525,683
2021-04-22	63.78	64.48	64.62	63.04	+1.38%	29701	17,003,210	1,087,057,063
2021-04-21	64.5	63.6	64.6	63.02	-1.36%	50593	31,764,620	2,019,251,076
2021-04-20	65.58	64.48	65.68	64	-1.53%	59271	35,557,220	2,297,440,146
2021-04-19	66.3	65.48	66.5	65.34	-1.50%	27174	15,396,340	1,012,358,437
2021-04-16	65.54	66.48	66.94	65.4	+1.31%	37836	19,582,750	1,296,908,997
2021-04-15	65.52	65.62	65.88	65	-0.27%	34892	23,448,300	1,531,446,059
2021-04-14	65.42	65.8	66.16	65.26	+0.06%	35203	17,403,270	1,141,173,113
2021-04-13	66.5	65.76	66.54	65.28	-1.14%	39323	17,081,660	1,123,724,415
2021-04-12	66.28	66.52	67.2	66.02	+0.36%	24295	10,521,450	700,243,694
2021-04-09	66.94	66.28	66.94	66.12	-0.78%	21394	8,953,820	594,206,062
2021-04-08	67.12	66.8	67.22	66.4	-0.33%	23246	10,257,330	684,143,854
2021-04-07	66.94	67.02	67.32	66.38	+0.21%	17491	7,602,420	508,675,067
2021-04-06	67.3	66.88	67.54	66.56	-0.65%	23173	9,184,980	615,762,273
2021-04-05	67.34	67.32	67.78	67	-0.27%	22759	9,152,720	616,645,587
2021-04-02	67.32	67.5	67.5	67.06	+0.51%	21445	6,501,460	437,911,682
2021-04-01	67.56	67.16	67.8	66.7	-0.42%	30065	14,927,900	1,001,281,003
2021-03-31	66.84	67.44	67.7	66.64	+0.90%	30500	13,878,200	933,553,064
2021-03-30	67.64	66.84	67.8	66.3	-0.92%	35349	17,049,880	1,137,861,320
2021-03-29	67.9	67.46	68.28	67.2	-0.79%	31150	14,267,160	964,114,560
2021-03-26	66.46	68	68.38	66.32	+2.81%	40047	22,063,870	1,487,770,747
2021-03-25	65.94	66.14	66.66	65.2	+0.36%	39056	19,855,330	1,309,111,852
2021-03-24	67.72	65.9	68	65.4	-2.69%	66172	35,825,540	2,373,950,483
2021-03-23	69.32	67.72	69.32	67.2	-2.22%	55696	27,352,000	1,861,097,492
2021-03-22	69.8	69.26	70	69	-0.77%	27711	9,774,460	678,036,271
2021-03-19	69.48	69.8	70.1	69.06	+0.90%	20011	11,709,760	816,074,950
2021-03-18	69.92	69.18	70.12	68.14	-1.20%	31090	13,331,820	928,160,370
2021-03-17	70.48	70.02	70.72	69.28	-0.68%	32497	17,105,840	1,194,207,463
2021-03-16	70.96	70.5	71.54	70.02	-0.45%	33946	19,543,350	1,379,477,554
2021-03-15	70.14	70.82	71.06	69.84	+1.37%	39253	20,166,250	1,423,842,837
2021-03-12	69.9	69.86	70.1	69.4	-0.20%	25044	11,692,120	815,048,264
2021-03-11	70.1	70	70.12	69.4	+0.20%	29421	13,586,320	947,180,329
2021-03-10	69.48	69.86	70.28	69.4	+0.29%	30211	13,142,030	919,198,192
2021-03-09	69.58	69.66	69.9	69.06	+0.55%	32769	14,128,460	981,191,984
2021-03-05	69.5	69.28	69.84	68.72	-0.23%	32224	17,474,430	1,209,088,498
2021-03-04	70.6	69.44	70.8	69.2	-1.64%	30427	14,615,550	1,019,367,586
2021-03-03	71.2	70.6	71.7	70.1	-0.70%	31818	20,993,850	1,487,415,943
2021-03-02	69.84	71.1	71.1	69.78	+1.69%	28128	19,930,570	1,411,088,300
2021-03-01	69.9	69.92	70.4	69.52	+0.37%	25682	11,153,680	780,322,660
2021-02-26	69.4	69.66	70.14	68.9	+0.32%	26617	12,189,210	848,728,036
2021-02-25	70.38	69.44	70.74	69.44	-1.22%	26988	13,431,680	939,856,127
2021-02-24	69.12	70.3	71.06	68.8	+1.59%	44666	27,793,010	1,947,653,640
2021-02-22	69.02	69.2	69.54	68.94	+0.09%	19152	10,678,660	738,992,696
2021-02-20	69.04	69.14	69.28	69	+0.17%	11426	2,857,660	197,502,496
2021-02-19	68.72	69.02	69.16	68.66	+0.32%	20565	15,412,250	1,062,969,510
2021-02-18	69.3	68.8	69.4	68.64	-0.55%	25170	14,477,690	998,657,943
2021-02-17	69.24	69.18	69.68	68.96	-0.46%	25428	20,701,540	1,432,939,299
2021-02-16	69.78	69.5	69.78	68.82	-0.17%	27808	18,100,690	1,253,036,569
2021-02-15	69.48	69.62	69.8	68.82	+0.49%	36223	16,695,320	1,156,246,860
2021-02-12	68.94	69.28	69.4	68.04	+0.61%	31318	15,544,110	1,068,693,009
2021-02-11	69.02	68.86	69.46	68.64	-0.46%	29763	11,670,370	804,278,958
2021-02-10	70.38	69.18	70.6	68.3	-1.65%	61734	30,236,780	2,099,912,457
2021-02-09	71.12	70.34	71.28	70	-1.04%	34519	20,396,740	1,438,106,675
2021-02-08	71.02	71.08	71.46	70.62	+0.37%	29117	19,635,580	1,393,798,527
2021-02-05	70.7	70.82	71.08	70.38	+0.37%	20159	11,157,190	789,684,298
2021-02-04	70.7	70.56	71.08	70.3	-0.17%	17943	9,551,450	675,008,321
2021-02-03	70.62	70.68	70.92	70.16	+0.77%	19276	12,141,870	856,963,277
2021-02-02	70.46	70.14	71.04	69.74	-0.28%	22311	13,370,970	943,423,949
2021-02-01	70.28	70.34	70.56	69.38	+0.66%	27035	10,880,520	761,513,392
2021-01-29	71	69.88	71.1	69.72	-1.58%	30071	16,064,170	1,129,785,930
2021-01-28	69.7	71	71.1	69.12	+1.60%	50952	40,636,230	2,863,841,493
2021-01-27	70.76	69.88	71.16	69.72	-1.24%	36796	20,642,700	1,450,719,430
2021-01-26	70.9	70.76	71.1	70.22	-0.53%	25650	14,965,810	1,058,516,209
2021-01-25	72.18	71.14	72.46	70.2	-0.97%	41882	26,563,250	1,887,558,798
2021-01-22	72.46	71.84	72.74	71.12	-0.91%	29443	17,731,400	1,273,882,748
2021-01-21	73.84	72.5	73.98	72.24	-1.65%	28907	13,268,930	966,315,904
2021-01-20	73.68	73.72	74.28	73.3	0.00%	22678	12,754,380	940,800,338
2021-01-19	72.96	73.72	74.3	72.68	+1.29%	34288	24,378,410	1,796,635,217
2021-01-18	72.5	72.78	73	72.22	+0.66%	22872	10,102,260	733,232,626
2021-01-15	73	72.3	73.6	72.08	-1.18%	25272	14,506,000	1,056,866,759
2021-01-14	73.4	73.16	73.76	72.74	-0.46%	29889	14,637,730	1,069,129,369
2021-01-13	74.12	73.5	74.38	72.92	-0.92%	24215	13,254,180	972,619,091
2021-01-12	73.94	74.18	74.54	73.12	+0.13%	28388	16,566,970	1,225,723,204
2021-01-11	73.38	74.08	74.56	72.68	+0.68%	43890	26,110,910	1,926,535,680
2021-01-08	73.3	73.58	73.82	73	+0.85%	24978	16,300,610	1,195,135,159
2021-01-06	72.88	72.96	73.78	72.62	+0.30%	25594	18,478,850	1,351,600,235
2021-01-05	72	72.74	72.86	71.8	+0.94%	20840	13,120,660	951,017,585
2021-01-04	71.76	72.06	73.1	71.6	0.00%	32803	17,724,460	1,284,933,792

Архив котировок акции AFLT по годам

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