Совкомфлот
FLOT
90.62 ₽ +0.03% ↑История котировок FLOT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 89.8 | 90.59 | 90.68 | 88.06 | +1.44% | 46558 | 20,610,020 | 1,847,694,403 |
| 2026-03-12 | 88.77 | 89.3 | 90.31 | 87.75 | +1.65% | 41336 | 17,910,180 | 1,597,877,839 |
| 2026-03-11 | 86.37 | 87.85 | 89.66 | 84.14 | +1.71% | 42313 | 16,195,910 | 1,413,559,216 |
| 2026-03-10 | 84.48 | 86.37 | 87.2 | 82.75 | +2.57% | 51553 | 15,217,580 | 1,286,972,724 |
| 2026-03-09 | 87.5 | 84.21 | 91.71 | 83.9 | -1.27% | 51727 | 23,889,150 | 2,104,144,301 |
| 2026-03-06 | 79.13 | 85.29 | 85.85 | 79.01 | +7.78% | 86820 | 52,171,200 | 4,366,413,804 |
| 2026-03-05 | 76.54 | 79.13 | 79.49 | 76.5 | +3.10% | 11957 | 2,710,770 | 211,721,307 |
| 2026-03-04 | 77.82 | 76.75 | 78.71 | 76.58 | -1.50% | 20612 | 3,047,960 | 236,150,724 |
| 2026-03-03 | 78.38 | 77.92 | 79.99 | 77.52 | -0.61% | 30193 | 6,365,480 | 503,383,958 |
| 2026-03-02 | 76.79 | 78.4 | 79.23 | 76.41 | +2.73% | 26142 | 8,153,070 | 638,006,011 |
| 2026-02-27 | 76.09 | 76.32 | 76.95 | 75.98 | +0.39% | 5958 | 1,144,710 | 87,638,219 |
| 2026-02-26 | 75.96 | 76.02 | 76.21 | 75.61 | -0.11% | 3309 | 771,420 | 58,602,733 |
| 2026-02-25 | 75.6 | 76.1 | 76.19 | 75.5 | +0.71% | 4243 | 838,220 | 63,560,614 |
| 2026-02-24 | 76.09 | 75.56 | 77.01 | 75.36 | -0.74% | 9795 | 1,787,000 | 136,087,539 |
| 2026-02-20 | 76.5 | 76.12 | 76.6 | 75.78 | -0.21% | 2968 | 932,070 | 71,001,644 |
| 2026-02-19 | 76.3 | 76.28 | 76.65 | 76 | -0.01% | 3751 | 847,230 | 64,590,690 |
| 2026-02-18 | 75.95 | 76.29 | 76.36 | 75.18 | +0.81% | 5452 | 1,174,710 | 88,935,200 |
| 2026-02-17 | 76.87 | 75.68 | 76.93 | 75.52 | -1.28% | 4871 | 1,429,880 | 108,844,393 |
| 2026-02-16 | 77.72 | 76.66 | 78.14 | 76.08 | -1.36% | 14813 | 2,119,280 | 162,685,201 |
| 2026-02-13 | 77 | 77.72 | 77.76 | 76.25 | +0.99% | 7196 | 1,570,550 | 121,040,025 |
| 2026-02-12 | 76.84 | 76.96 | 77.27 | 76.06 | +0.12% | 7809 | 1,228,430 | 94,305,871 |
| 2026-02-11 | 74.55 | 76.87 | 77 | 74.42 | +3.04% | 11725 | 2,459,510 | 187,253,281 |
| 2026-02-10 | 75.6 | 74.6 | 75.71 | 73.9 | -0.90% | 8341 | 1,656,420 | 123,413,306 |
| 2026-02-09 | 76.5 | 75.28 | 77.56 | 74.56 | -1.48% | 9774 | 1,876,410 | 141,747,179 |
| 2026-02-06 | 78.45 | 76.41 | 78.75 | 76 | -2.72% | 7983 | 2,561,050 | 197,984,335 |
| 2026-02-05 | 78.47 | 78.55 | 78.85 | 77.64 | +0.10% | 9654 | 2,567,860 | 200,714,661 |
| 2026-02-04 | 78.35 | 78.47 | 79.96 | 78.1 | +0.01% | 13352 | 2,595,130 | 205,309,754 |
| 2026-02-03 | 78.67 | 78.46 | 78.73 | 78.02 | -0.06% | 5114 | 1,037,930 | 81,337,067 |
| 2026-02-02 | 79.12 | 78.51 | 79.9 | 78.1 | -0.93% | 11094 | 2,016,220 | 158,724,603 |
| 2026-01-30 | 80.62 | 79.25 | 81.01 | 78.6 | -1.70% | 8836 | 2,988,350 | 237,875,663 |
| 2026-01-29 | 79.41 | 80.62 | 81.12 | 79.4 | +1.59% | 14930 | 3,073,420 | 246,630,275 |
| 2026-01-28 | 78.75 | 79.36 | 79.7 | 78.3 | +0.77% | 14113 | 2,353,410 | 186,514,911 |
| 2026-01-27 | 77.9 | 78.75 | 79 | 77.37 | +0.99% | 8685 | 1,572,920 | 122,803,963 |
| 2026-01-26 | 77.7 | 77.98 | 78.48 | 76.5 | +0.36% | 16423 | 3,687,520 | 286,766,152 |
| 2026-01-23 | 76.48 | 77.7 | 78.29 | 74.7 | +1.60% | 8889 | 2,238,860 | 171,659,246 |
| 2026-01-22 | 76.77 | 76.48 | 77.44 | 75.95 | -0.38% | 9785 | 2,167,990 | 166,391,612 |
| 2026-01-21 | 75.6 | 76.77 | 76.85 | 74.8 | +1.57% | 7719 | 1,708,910 | 129,815,725 |
| 2026-01-20 | 74.44 | 75.58 | 75.68 | 74.01 | +1.34% | 15441 | 2,525,350 | 189,375,214 |
| 2026-01-19 | 75.13 | 74.58 | 75.47 | 74.44 | -0.55% | 6692 | 1,256,410 | 94,121,710 |
| 2026-01-16 | 74.64 | 74.99 | 75.4 | 74.28 | +0.47% | 8037 | 1,595,150 | 119,453,935 |
| 2026-01-15 | 73.35 | 74.64 | 74.72 | 73.22 | +1.55% | 10820 | 1,817,780 | 134,613,651 |
| 2026-01-14 | 73.83 | 73.5 | 74.65 | 73.13 | -0.54% | 6803 | 1,367,860 | 101,162,764 |
| 2026-01-13 | 73.7 | 73.9 | 74.4 | 72.77 | +0.01% | 12092 | 2,135,500 | 157,412,784 |
| 2026-01-12 | 74.25 | 73.89 | 74.97 | 73.3 | -0.48% | 8163 | 2,105,230 | 156,067,411 |
| 2026-01-09 | 73.55 | 74.25 | 74.5 | 73 | +1.38% | 6427 | 1,736,250 | 127,812,675 |
| 2026-01-08 | 73.59 | 73.24 | 74 | 72.27 | -2.35% | 12687 | 4,014,410 | 292,742,864 |
| 2026-01-06 | 74.7 | 75 | 75.19 | 74.5 | +0.23% | 4270 | 745,930 | 55,891,230 |
| 2026-01-05 | 76 | 74.83 | 76 | 74.21 | 0.00% | 8513 | 1,664,720 | 124,523,922 |