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)
2023-12-29	35.1	35.05	35.4	34.7	+0.52%	13213	7,781,340	272,813,210
2023-12-28	35.11	34.87	35.22	34.71	-0.68%	12821	7,920,540	276,465,734
2023-12-27	35.47	35.11	35.53	35	-1.01%	14888	7,595,950	267,885,112
2023-12-26	35.43	35.47	35.9	35.11	-0.25%	17706	13,667,890	484,902,437
2023-12-25	36	35.56	36.14	35.41	-1.14%	22610	10,525,620	376,200,912
2023-12-22	36.1	35.97	36.57	35.92	+0.11%	17715	10,160,720	367,503,837
2023-12-21	36.82	35.93	36.89	35.76	-2.73%	32555	14,791,100	535,311,118
2023-12-20	36.69	36.94	37.18	36.46	+0.76%	21479	10,276,280	378,956,002
2023-12-19	37.32	36.66	37.33	36.41	-1.72%	20985	9,388,580	345,185,040
2023-12-18	36.44	37.3	37.36	36.21	+2.81%	31493	12,562,940	464,231,315
2023-12-15	35.41	36.28	36.49	35.24	+2.66%	16042	10,360,470	372,553,204
2023-12-14	35.81	35.34	36.79	35.22	-0.95%	35156	24,545,850	887,336,245
2023-12-13	35.29	35.68	35.76	34.86	+1.11%	13927	9,182,480	324,086,138
2023-12-12	35.1	35.29	35.7	34.86	+0.57%	10313	6,121,640	216,592,995
2023-12-11	35.83	35.09	35.83	34.75	-1.60%	10934	5,554,750	195,309,381
2023-12-08	34.81	35.66	35.78	34.81	+2.06%	10865	5,824,800	205,878,513
2023-12-07	35.13	34.94	35.53	34.55	-0.85%	16836	11,084,430	386,506,783
2023-12-06	35.92	35.24	36.11	35.18	-2.27%	12170	6,499,640	231,551,432
2023-12-05	35.7	36.06	36.11	35.06	+0.73%	18648	13,994,440	498,672,525
2023-12-04	36.6	35.8	36.6	35.8	-1.94%	18742	7,398,260	267,918,287
2023-12-01	36.15	36.51	36.63	36.15	+0.61%	12306	5,148,110	187,208,618
2023-11-30	36.6	36.29	36.81	36.11	-1.17%	20205	10,761,480	391,645,699
2023-11-29	37.35	36.72	37.65	36.6	-1.16%	30769	16,498,150	612,498,957
2023-11-28	37.8	37.15	37.94	36.34	-1.77%	29316	18,983,940	701,608,055
2023-11-27	38.51	37.82	38.66	37.6	-1.79%	21135	8,413,880	320,015,538
2023-11-24	38.53	38.51	38.74	38.16	-0.41%	16041	6,800,170	261,096,496
2023-11-23	39	38.67	39	38.33	-0.87%	8861	5,378,380	207,998,409
2023-11-22	39.25	39.01	39.3	38.47	-0.26%	14040	6,232,010	242,248,067
2023-11-21	38.43	39.11	39.3	38.26	+1.40%	14256	5,960,120	230,729,166
2023-11-20	38.54	38.57	38.85	38.36	+0.08%	10203	5,185,680	199,976,445
2023-11-17	38.3	38.54	38.65	37.91	+0.68%	10378	5,906,770	226,064,111
2023-11-16	38.98	38.28	39.36	38.15	-1.03%	12469	6,511,110	252,452,491
2023-11-15	38.38	38.68	38.77	37.68	+0.78%	17564	13,123,840	500,782,206
2023-11-14	38.67	38.38	38.74	37.8	-1.08%	18571	13,972,180	534,948,582
2023-11-13	39.29	38.8	39.29	38.65	-1.00%	15268	5,692,240	221,455,792
2023-11-10	39.39	39.19	39.4	38.95	-0.51%	13119	4,628,130	181,036,268
2023-11-09	39.97	39.39	39.98	39.22	-1.35%	17138	7,792,600	307,269,349
2023-11-08	40.12	39.93	40.3	39.9	-0.42%	10926	4,299,700	172,212,098
2023-11-07	39.69	40.1	40.22	39.38	+1.16%	11752	5,849,620	232,823,578
2023-11-06	38.97	39.64	39.73	38.97	+1.72%	9696	4,908,450	193,285,018
2023-11-03	39.25	38.97	39.3	38.65	-0.71%	10981	6,118,260	238,434,000
2023-11-02	39.27	39.25	39.55	38.96	0.00%	8986	4,302,530	168,999,128
2023-11-01	39.37	39.25	39.63	38.9	-0.25%	11621	8,495,720	333,887,092
2023-10-31	39.79	39.35	39.89	38.6	-1.35%	22774	18,844,910	739,453,077
2023-10-30	40.04	39.89	40.4	39.69	-0.92%	10569	4,801,320	191,997,310
2023-10-27	40.08	40.26	40.44	39.57	+0.70%	15966	13,003,030	520,386,309
2023-10-26	40.88	39.98	41.01	39.81	-2.18%	21828	16,595,400	669,126,265
2023-10-25	40.67	40.87	41.09	40.66	+0.20%	10770	4,665,370	190,767,427
2023-10-24	40.99	40.79	40.99	40.66	-0.37%	8221	3,451,600	140,685,258
2023-10-23	40.93	40.94	41.25	40.86	+0.02%	10672	7,246,650	297,563,485
2023-10-20	40.89	40.93	41.03	40.28	+0.12%	9837	5,840,360	237,447,810
2023-10-19	40.88	40.88	40.96	40.64	+0.12%	7432	4,615,610	188,252,870
2023-10-18	41.13	40.83	41.16	40.63	-0.73%	9642	4,652,860	189,989,279
2023-10-17	41.41	41.13	41.48	40.75	-0.51%	13103	7,453,220	306,103,222
2023-10-16	40.45	41.34	41.68	40.41	+2.20%	16503	12,443,290	511,858,162
2023-10-13	40.34	40.45	40.65	40.16	+0.12%	9907	2,877,130	116,120,104
2023-10-12	40.51	40.4	40.54	40.03	+0.10%	8772	4,336,150	174,857,254
2023-10-11	40.61	40.36	40.96	40.22	-0.93%	11616	7,274,660	296,321,436
2023-10-10	40.61	40.74	40.84	40.38	+0.44%	9131	5,892,060	239,452,647
2023-10-09	40.6	40.56	40.79	40.29	-0.17%	10709	5,657,340	229,464,841
2023-10-06	40.4	40.63	40.73	40.11	+0.44%	8928	4,107,880	166,009,580
2023-10-05	40.65	40.45	40.99	40.17	-0.74%	11711	8,781,100	356,886,494
2023-10-04	41	40.75	41.3	40.53	-0.56%	9587	7,149,490	292,477,553
2023-10-03	40.86	40.98	41.15	40.4	+0.42%	15220	14,738,830	601,217,336
2023-10-02	41.6	40.81	42.48	40.46	-1.66%	24596	21,572,170	896,884,604
2023-09-29	41.32	41.5	41.68	41.06	+0.17%	10091	5,540,110	229,318,516
2023-09-28	41.64	41.43	41.74	40.91	-0.70%	19323	12,002,110	496,326,775
2023-09-27	40.49	41.72	41.72	40.16	+3.55%	19358	12,953,120	531,158,873
2023-09-26	40.08	40.29	40.4	39.68	+0.20%	11088	6,269,880	250,917,555
2023-09-25	40.99	40.21	41	40.11	-1.93%	11422	6,931,540	280,198,448
2023-09-22	40.42	41	41.22	39.62	+1.91%	13560	10,045,630	405,746,005
2023-09-21	39.9	40.23	41.18	39.43	+0.22%	23074	17,926,680	716,390,087
2023-09-20	40.21	40.14	40.75	39.48	-0.27%	20524	14,782,380	591,007,001
2023-09-19	41.53	40.25	41.54	40.1	-3.06%	20270	17,805,660	722,548,258
2023-09-18	41.63	41.52	42.17	40.9	-0.26%	17767	12,006,890	498,227,726
2023-09-15	41.25	41.63	42.04	40.73	+0.80%	16947	14,121,850	585,442,722
2023-09-14	42.02	41.3	42.27	40.86	-1.36%	22374	15,382,650	638,070,398
2023-09-13	42.53	41.87	42.65	41.73	-1.55%	10012	5,441,480	229,069,382
2023-09-12	41.73	42.53	42.78	41.73	+1.92%	15070	7,675,250	323,725,530
2023-09-11	42.39	41.73	42.4	41.45	-1.58%	18302	11,754,720	492,316,098
2023-09-08	42.59	42.4	42.7	41.02	-0.33%	38019	22,112,100	921,124,978
2023-09-07	43.7	42.54	43.75	42.25	-2.77%	33708	17,721,980	759,697,157
2023-09-06	44.13	43.75	44.15	43.6	-0.66%	13032	6,800,130	297,693,433
2023-09-05	44.2	44.04	44.26	43.9	-0.23%	14078	8,396,130	369,662,121
2023-09-04	44.02	44.14	44.55	43.89	+0.30%	18552	12,939,760	571,427,996
2023-09-01	44.03	44.01	44.2	43.88	-0.02%	9726	5,275,360	232,275,909
2023-08-31	44.18	44.02	44.35	43.68	-0.23%	13355	10,230,610	450,425,303
2023-08-30	44.24	44.12	44.48	43.74	-0.59%	15009	8,508,350	375,232,033
2023-08-29	44.8	44.38	45.07	44	-0.89%	18962	14,681,870	652,526,904
2023-08-28	44.34	44.78	45.17	44.29	+0.99%	25052	16,292,010	729,475,395
2023-08-25	44.47	44.34	44.47	43.94	-0.29%	10004	5,206,350	230,252,612
2023-08-24	44.21	44.47	44.64	43.85	+0.75%	12286	6,696,940	295,834,398
2023-08-23	44.9	44.14	45.04	43.8	-1.78%	17786	9,327,660	414,147,274
2023-08-22	44.82	44.94	45.34	44.49	+0.25%	16690	6,484,800	290,911,770
2023-08-21	44.91	44.83	45.33	44.46	-0.18%	17312	9,303,780	417,971,110
2023-08-18	44.65	44.91	45.15	44.13	+0.47%	13020	6,614,010	294,851,008
2023-08-17	43.89	44.7	45	43.56	+1.52%	19591	15,741,510	697,006,457
2023-08-16	45.12	44.03	45.32	43.1	-2.44%	28192	19,952,510	878,042,063
2023-08-15	44.82	45.13	45.82	44.68	+0.09%	19094	12,552,880	568,168,628
2023-08-14	46.01	45.09	46.4	44.66	-1.64%	34152	25,118,550	1,149,547,220
2023-08-11	45.66	45.84	45.85	45.25	+0.81%	19442	8,060,340	366,647,487
2023-08-10	45.26	45.47	45.87	45.19	+0.49%	24516	13,744,090	624,734,368
2023-08-09	45.47	45.25	45.68	45.01	-0.29%	12625	7,896,020	357,904,630
2023-08-08	45.2	45.38	45.66	44.23	+0.35%	21656	16,947,870	761,747,022
2023-08-07	45.52	45.22	46.24	44.45	-0.15%	33446	19,723,530	895,991,020
2023-08-04	45.53	45.29	47.38	43.57	-0.40%	86154	67,267,220	3,083,439,955
2023-08-03	45.11	45.47	45.82	44.96	+0.46%	23621	14,649,390	664,656,345
2023-08-02	45.35	45.26	45.7	44.84	-0.20%	37231	15,588,460	705,055,972
2023-08-01	45.82	45.35	45.82	45	-0.61%	22028	15,414,920	700,014,611
2023-07-31	44.85	45.63	45.85	44.85	+1.76%	19921	13,963,250	633,431,000
2023-07-28	44.9	44.84	45	44.55	-0.11%	10496	5,424,800	242,977,606
2023-07-27	44.72	44.89	45.2	44.64	+0.38%	15642	7,773,430	349,217,262
2023-07-26	44.94	44.72	45.34	44.43	-0.47%	21317	14,261,920	638,949,506
2023-07-25	44.4	44.93	45	44.34	+1.15%	17587	8,923,910	398,665,928
2023-07-24	44.2	44.42	44.66	44.08	+0.50%	17315	9,588,550	425,775,168
2023-07-21	43.9	44.2	44.28	43.34	+0.78%	16862	10,506,570	462,347,743
2023-07-20	44.2	43.86	45.15	43.31	+0.16%	34906	28,171,010	1,245,873,772
2023-07-19	44.48	43.79	44.72	43.6	-1.28%	25353	19,315,600	853,954,049
2023-07-18	42.7	44.36	44.43	42.57	+4.18%	58559	45,729,810	2,001,882,424
2023-07-17	42.24	42.58	42.74	41.88	+0.45%	18469	10,474,130	444,151,853
2023-07-14	42.4	42.39	42.88	42.25	0.00%	22691	16,020,350	682,296,329
2023-07-13	42.23	42.39	42.57	41.92	+0.64%	16374	10,064,530	424,732,168
2023-07-12	41.9	42.12	42.47	41.8	+0.65%	21926	12,717,540	535,952,809
2023-07-11	42.12	41.85	42.18	41.45	-0.57%	16616	11,451,110	477,813,180
2023-07-10	41.54	42.09	42.11	41.28	+1.59%	15277	8,549,940	358,347,510
2023-07-07	41.28	41.43	41.45	40.81	-0.02%	13938	9,759,050	401,802,910
2023-07-06	42	41.44	42.25	41.2	-1.07%	14213	11,590,760	482,569,885
2023-07-05	41.4	41.89	42.04	41.33	+1.40%	13119	8,921,060	371,465,034
2023-07-04	42.2	41.31	42.33	41.1	-2.11%	18728	15,145,370	631,493,683
2023-07-03	42.69	42.2	42.9	41.88	-1.17%	15787	11,899,340	504,951,720
2023-06-30	43.06	42.7	43.2	42.21	-0.72%	15682	10,296,560	438,666,490
2023-06-29	42.29	43.01	43.88	41.72	+1.94%	35160	27,933,780	1,196,442,088
2023-06-28	42.51	42.19	42.68	42.05	-0.26%	16463	9,413,140	397,712,617
2023-06-27	41.7	42.3	42.49	41.23	+2.12%	26944	17,572,850	738,273,983
2023-06-26	41.3	41.42	42.12	40.8	+1.74%	33190	29,631,870	1,225,543,360
2023-06-23	41.9	40.71	42.12	40.1	-3.19%	42673	37,264,490	1,536,151,383
2023-06-22	43.2	42.05	43.21	41.85	-2.57%	35075	24,828,810	1,052,997,174
2023-06-21	42.8	43.16	43.45	42.6	+0.82%	16398	9,657,740	416,002,167
2023-06-20	43.26	42.81	43.34	42.25	-1.04%	25136	18,068,140	772,579,202
2023-06-19	43.44	43.26	44.35	42.87	-0.28%	36710	28,383,470	1,232,976,769
2023-06-16	43.5	43.38	43.54	42.63	+0.30%	33786	25,703,300	1,105,851,411
2023-06-15	41.35	43.25	43.4	41.03	+5.03%	47925	40,025,370	1,689,090,660
2023-06-14	40.95	41.18	41.5	40.76	+1.25%	32771	27,527,150	1,133,343,068
2023-06-13	40.16	40.67	40.85	40.16	+1.52%	26881	17,077,410	692,362,683
2023-06-09	39.5	40.06	40.22	39.31	+1.47%	22784	17,482,720	697,607,201
2023-06-08	39.43	39.48	39.59	39.16	-0.03%	9449	4,244,800	167,000,714
2023-06-07	39.2	39.49	39.69	39.13	+0.74%	12680	7,021,980	277,018,449
2023-06-06	39.1	39.2	39.4	38.36	0.00%	17415	10,737,040	417,750,765
2023-06-05	40.07	39.2	40.3	38.85	-2.00%	29741	21,661,990	854,258,187
2023-06-02	39.22	40	40.05	38.8	+1.78%	17740	12,298,030	487,154,826
2023-06-01	40.25	39.3	40.25	39.21	-1.90%	17551	12,954,710	512,550,166
2023-05-31	39.85	40.06	40.32	39.33	+0.38%	18312	13,299,420	529,558,263
2023-05-30	39.78	39.91	40.42	39.1	-1.53%	27052	26,116,230	1,040,527,037
2023-05-29	40.25	40.53	40.86	40.15	+0.95%	20324	15,540,640	628,746,992
2023-05-26	40	40.15	40.2	39.54	+0.43%	22556	15,788,700	630,190,474
2023-05-25	39.76	39.98	40.72	39.53	+1.19%	44667	39,403,460	1,581,852,496
2023-05-24	39.09	39.51	39.6	38.9	+1.07%	15760	11,754,640	461,792,682
2023-05-23	39.43	39.09	39.69	38.11	-0.66%	26656	19,607,430	764,319,782
2023-05-22	39.03	39.35	39.86	38.72	+1.21%	29383	25,203,340	992,247,276
2023-05-19	38.5	38.88	39.29	38	+0.86%	21939	20,555,750	798,600,722
2023-05-18	39.12	38.55	39.22	38.51	-1.08%	14988	12,711,040	493,394,861
2023-05-17	38.72	38.97	39.3	38.41	+0.44%	16233	13,120,570	508,416,256
2023-05-16	39.28	38.8	39.4	38.44	-0.94%	21197	18,062,380	701,837,586
2023-05-15	38.32	39.17	39.3	38.32	+2.43%	27854	23,787,290	923,264,797
2023-05-12	37.68	38.24	38.46	37.13	+1.70%	31406	35,548,690	1,342,522,414
2023-05-11	38.49	37.6	39.32	36.77	-1.73%	57504	66,607,080	2,546,895,288
2023-05-10	35.82	38.26	38.53	35.51	+5.84%	58729	60,102,310	2,249,770,535
2023-05-08	37.07	36.15	37.14	36.05	-2.61%	19805	21,239,230	772,437,467
2023-05-05	37.63	37.12	37.77	36.81	-1.41%	25125	25,029,330	932,173,436
2023-05-04	37.52	37.65	38.44	36.8	-0.97%	55735	65,217,010	2,434,640,471
2023-05-03	39.59	38.02	39.6	37.81	-3.97%	44886	54,601,750	2,107,571,227
2023-05-02	40.47	39.59	41.22	37.84	-1.62%	60015	69,596,680	2,754,477,906
2023-04-28	40.25	40.24	40.71	39.05	+0.47%	42902	42,125,410	1,683,880,391
2023-04-27	39.07	40.05	40.47	38.86	+2.04%	41085	45,613,740	1,814,577,359
2023-04-26	37.98	39.25	39.4	37.52	+3.24%	25870	29,235,100	1,120,931,014
2023-04-25	39.07	38.02	39.07	37.81	-2.26%	20826	17,982,120	692,090,484
2023-04-24	38.95	38.9	39.34	38.05	-0.18%	25113	24,460,080	948,578,263
2023-04-21	39.2	38.97	39.9	38.38	-0.61%	41624	44,267,930	1,729,189,474
2023-04-20	37.71	39.21	39.8	36.72	+4.70%	79467	93,756,090	3,579,850,165
2023-04-19	36.47	37.45	37.84	35.65	+3.00%	40545	47,396,930	1,738,718,735
2023-04-18	36.28	36.36	36.86	35.62	+0.28%	30377	32,024,390	1,159,400,548
2023-04-17	34.9	36.26	36.4	34.86	+4.65%	49062	42,857,460	1,536,172,210
2023-04-14	34.35	34.65	34.72	34.05	+1.02%	11583	8,946,690	307,378,679
2023-04-13	34.63	34.3	34.63	34.09	-0.55%	9756	8,364,620	286,835,894
2023-04-12	34.15	34.49	34.81	34.06	+1.20%	18890	17,893,530	616,024,310
2023-04-11	34.96	34.08	35.06	33.62	-2.18%	42603	49,050,280	1,681,063,127
2023-04-10	32.9	34.84	35.28	32.89	+6.25%	78126	84,986,580	2,931,457,530
2023-04-07	32.45	32.79	32.94	32.24	+1.23%	15999	9,712,830	315,883,676
2023-04-06	32.35	32.39	32.83	32.18	+0.37%	17430	12,037,620	391,159,769
2023-04-05	32.09	32.27	32.5	31.55	+0.34%	16286	12,663,680	406,081,811
2023-04-04	32.03	32.16	32.87	32	+0.41%	23932	18,827,920	610,078,212
2023-04-03	31.5	32.03	32.1	31.3	+1.20%	23712	14,790,120	469,236,888
2023-03-31	32.85	31.65	32.94	30.64	-3.33%	60468	66,978,590	2,110,431,209
2023-03-30	32.21	32.74	32.99	32.15	+1.46%	24307	20,038,320	653,752,796
2023-03-29	32.44	32.27	32.48	31.95	-0.28%	16679	15,762,630	507,996,095
2023-03-28	33.25	32.36	33.83	31.84	-1.70%	63177	68,176,530	2,215,164,659
2023-03-27	29.83	32.92	33.3	29.72	+11.18%	122600	132,509,160	4,270,254,492
2023-03-24	29.3	29.61	29.73	29.16	+1.06%	15155	9,396,020	276,886,689
2023-03-23	28.88	29.3	29.43	28.86	+1.24%	14744	6,400,570	187,334,260
2023-03-22	29.16	28.94	29.24	28.67	-1.06%	18365	8,027,180	232,493,223
2023-03-21	29.86	29.25	29.88	28.7	-1.38%	22104	12,583,200	369,115,385
2023-03-20	28.5	29.66	29.76	28.48	+4.25%	39139	25,134,690	738,527,786
2023-03-17	28.29	28.45	28.6	28.16	+0.67%	13618	7,119,090	202,160,876
2023-03-16	28.1	28.26	28.34	28.03	+0.39%	9518	4,408,240	124,232,375
2023-03-15	28.25	28.15	28.73	28	-0.35%	15150	10,304,910	292,815,492
2023-03-14	28.08	28.25	28.38	27.97	+0.61%	6875	3,603,820	101,491,351
2023-03-13	28.27	28.08	28.44	27.96	-0.67%	10019	5,282,240	148,777,679
2023-03-10	28.38	28.27	28.51	28.18	-0.98%	8496	4,064,690	115,136,681
2023-03-09	28.46	28.55	28.7	28.35	+0.35%	11082	4,179,920	119,167,925
2023-03-07	28.59	28.45	28.59	28.24	-0.45%	8648	4,263,240	121,038,502
2023-03-06	28.24	28.58	28.77	28.18	+1.49%	18015	8,118,200	231,345,322
2023-03-03	27.92	28.16	28.22	27.92	+0.57%	10132	4,654,240	130,768,087
2023-03-02	28.43	28	28.43	27.86	-1.23%	14382	8,970,470	252,002,478
2023-03-01	28.28	28.35	28.5	28.21	+0.53%	13542	7,275,360	206,319,684
2023-02-28	28.39	28.2	28.49	28.1	-0.42%	10769	6,061,360	171,294,170
2023-02-27	28	28.32	28.48	27.96	+0.57%	16765	6,516,240	183,882,741
2023-02-24	27.84	28.16	28.25	27.75	+0.68%	11287	4,668,650	131,056,626
2023-02-22	27.8	27.97	28.12	27.57	+0.68%	12783	7,625,710	212,945,304
2023-02-21	27.42	27.78	28.15	27.22	+1.39%	17997	10,653,170	296,021,486
2023-02-20	27.64	27.4	27.67	26.99	-0.51%	16935	7,455,500	203,782,704
2023-02-17	27.41	27.54	27.67	27.1	+0.40%	15419	7,203,460	197,274,709
2023-02-16	26.9	27.43	27.69	26.75	+2.93%	21986	16,921,360	461,645,885
2023-02-15	27.59	26.65	27.61	26.15	-4.03%	28162	18,997,540	512,360,336
2023-02-14	28.28	27.77	28.3	27.71	-1.94%	17073	8,021,050	224,154,943
2023-02-13	28.94	28.32	28.96	28.22	-1.73%	20116	10,212,080	290,645,563
2023-02-10	29.4	28.82	29.43	27.98	-1.97%	23956	13,853,610	398,887,772
2023-02-09	29.59	29.4	29.93	29.19	-0.10%	26943	17,045,400	503,783,140
2023-02-08	28.75	29.43	29.55	28.52	+2.65%	36102	25,472,960	743,077,466
2023-02-07	28.28	28.67	28.72	28.24	+1.41%	15988	9,754,950	277,436,379
2023-02-06	27.8	28.27	28.38	27.8	+1.51%	15473	7,338,040	206,804,201
2023-02-03	28.27	27.85	28.3	27.46	-1.38%	14583	10,951,720	306,582,609
2023-02-02	28.09	28.24	28.89	27.2	+0.82%	30660	24,406,150	687,854,919
2023-02-01	28.05	28.01	28.49	27.7	+0.04%	20401	15,964,080	449,571,696
2023-01-31	27.9	28	28.04	27.64	+0.50%	11724	11,700,760	325,990,970
2023-01-30	27.86	27.86	28.46	27.68	+0.58%	15486	10,579,860	295,606,821
2023-01-27	27.26	27.7	27.94	27.06	+1.47%	12885	9,009,700	247,834,468
2023-01-26	27.42	27.3	27.48	27.1	-0.44%	7207	6,203,280	168,945,291
2023-01-25	27.18	27.42	27.44	27	+0.29%	6792	3,863,710	105,221,696
2023-01-24	27.82	27.34	27.94	27.1	-1.65%	10639	7,773,450	213,700,139
2023-01-23	27.86	27.8	28.14	27.7	0.00%	9290	6,141,650	171,309,536
2023-01-20	27.48	27.8	27.9	27.04	+1.16%	8775	8,036,120	220,273,679
2023-01-19	27.5	27.48	27.62	26.7	-0.29%	17106	17,308,700	470,997,281
2023-01-18	27.46	27.56	27.98	27.16	+0.44%	13304	11,822,140	326,812,626
2023-01-17	28.84	27.44	29.12	27.22	-4.66%	27544	25,779,550	723,107,004
2023-01-16	27.8	28.78	28.96	27.7	+3.97%	25250	20,464,250	583,575,775
2023-01-13	27.52	27.68	28.18	27.26	+0.58%	11863	9,939,670	274,218,234
2023-01-12	27.74	27.52	27.92	27.16	-0.58%	17089	12,463,500	343,613,720
2023-01-11	26.8	27.68	27.9	26.72	+3.59%	25760	20,633,050	564,354,912
2023-01-10	26.08	26.72	26.88	25.8	+2.45%	17539	14,265,710	376,721,031
2023-01-09	25.5	26.08	26.28	25.5	+2.44%	15661	10,996,420	285,283,178
2023-01-06	25.7	25.46	25.7	25.3	-0.55%	8449	4,009,450	102,279,961
2023-01-05	25.02	25.6	25.9	25	+2.24%	14001	11,309,040	289,017,579
2023-01-04	24.64	25.04	25.08	24.62	+1.62%	6794	3,071,600	76,508,372
2023-01-03	24.74	24.64	24.8	24.6	0.00%	4583	1,945,760	48,054,908

Архив котировок акции AFLT по годам

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