Совкомфлот

FLOT

83.1 ₽ -0.29% ↓

История котировок FLOT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	90.51	90.58	91.37	90.09	+0.04%	9453	2,719,270	246,726,030
2020-12-29	90.95	90.54	91.18	90.51	-0.08%	9055	2,015,250	183,012,317
2020-12-28	92.5	90.61	92.63	90.45	-1.51%	11049	4,751,650	433,244,530
2020-12-25	90.53	92	92.87	90	+1.21%	8267	2,889,090	265,362,540
2020-12-24	92.08	90.9	92.38	90.16	-1.20%	11335	3,058,570	278,876,973
2020-12-23	93	92	93.18	91.6	-0.76%	9915	3,347,940	309,419,667
2020-12-22	92.57	92.7	93.02	92.05	+0.14%	8333	1,975,480	182,292,786
2020-12-21	93.6	92.57	93.69	92.55	-0.94%	6926	1,361,160	126,581,850
2020-12-18	94	93.45	94	92.98	-0.26%	6673	1,820,280	169,949,133
2020-12-17	94.7	93.69	94.93	93.26	-0.84%	9789	1,788,680	168,003,590
2020-12-16	95	94.48	95.02	94.31	-0.39%	5816	986,780	93,513,029
2020-12-15	95.55	94.85	95.72	94.5	-0.18%	7004	1,494,110	141,922,501
2020-12-14	95.8	95.02	96.1	95.02	-0.77%	7872	1,598,660	152,750,168
2020-12-11	95.71	95.76	96.04	95.69	-0.14%	5520	912,870	87,445,312
2020-12-10	96.1	95.89	96.24	95.77	-0.22%	6229	1,122,130	107,771,846
2020-12-09	96.68	96.1	96.68	96.05	-0.01%	5055	1,072,180	103,129,665
2020-12-08	96.2	96.11	96.79	96.01	-0.05%	4910	1,063,620	102,475,557
2020-12-07	97.2	96.16	97.2	96.1	-0.85%	7234	1,553,230	150,027,986
2020-12-04	97	96.98	97.43	96.76	+0.03%	2975	754,020	73,133,317
2020-12-03	97	96.95	97.06	96.75	+0.21%	3227	1,050,410	101,873,200
2020-12-02	96.9	96.75	97	96.57	-0.15%	4072	1,264,290	122,382,530
2020-12-01	96.5	96.9	97.17	96.41	+0.63%	5146	1,009,380	97,779,185
2020-11-30	97.47	96.29	97.47	96.27	-0.93%	6414	1,170,450	113,371,599
2020-11-27	97.41	97.19	97.71	97.01	-0.23%	4739	512,520	49,826,025
2020-11-26	97.45	97.41	97.69	97.01	-0.04%	5155	826,740	80,395,678
2020-11-25	97.3	97.45	97.73	97.01	+0.14%	4124	908,280	88,428,354
2020-11-24	97.52	97.31	97.89	97.11	-0.22%	4762	712,780	69,530,435
2020-11-23	97.55	97.52	98.27	97.3	+0.01%	4812	662,600	64,715,809
2020-11-20	97	97.51	99	96.68	+0.63%	7008	1,333,230	130,433,674
2020-11-19	96.2	96.9	97	96	+0.96%	6422	1,210,850	117,066,413
2020-11-18	97.77	95.98	99.29	95.9	-1.83%	20033	5,666,060	549,111,862
2020-11-17	98.01	97.77	100.87	97.7	+0.07%	25704	7,456,310	741,269,221
2020-11-16	96.89	97.7	98.47	96.66	+1.15%	7185	2,159,810	211,116,448
2020-11-13	96.52	96.59	96.9	96.51	+0.02%	5634	1,004,620	97,124,028
2020-11-12	97.05	96.57	97.48	96.52	-0.10%	5306	911,950	88,193,658
2020-11-11	97	96.67	97.72	96.56	-0.13%	5382	847,030	82,247,705
2020-11-10	96.97	96.8	97	96.5	+0.16%	5886	1,007,000	97,461,284
2020-11-09	97.07	96.65	97.86	96.65	-0.39%	9324	1,474,070	142,888,203
2020-11-06	97.8	97.03	97.8	96.56	-0.53%	4094	803,300	77,915,480
2020-11-05	97.6	97.55	98.43	97.5	+0.25%	4982	954,780	93,229,655
2020-11-03	98.14	97.31	98.34	97.25	-0.66%	3873	724,480	70,791,148
2020-11-02	98.15	97.96	98.35	97	-0.13%	3400	698,010	68,055,570
2020-10-30	98.1	98.09	98.2	97	+0.20%	2512	434,390	42,411,416
2020-10-29	97.3	97.89	98.4	97	+0.61%	4039	662,250	64,837,949
2020-10-28	96.7	97.3	98.59	95.5	-1.32%	6965	2,414,320	234,371,018
2020-10-27	99.1	98.6	99.53	97.95	-0.50%	8798	2,017,230	198,652,382
2020-10-26	96.16	99.1	99.57	95.51	+2.90%	11744	2,361,110	230,438,177
2020-10-23	96.5	96.31	96.71	95.6	-0.20%	10019	1,920,230	184,301,901
2020-10-22	98.5	96.5	98.5	95.5	-2.12%	19110	4,005,500	386,826,580
2020-10-21	100.14	98.59	100.48	98.4	-1.48%	13056	2,769,680	275,314,341
2020-10-20	100.4	100.07	100.54	100	-0.33%	6093	2,069,910	207,298,324
2020-10-19	100.65	100.4	101.25	100.27	-0.07%	4765	711,900	71,596,645
2020-10-16	100.88	100.47	101.93	100.06	+0.21%	9841	1,968,440	197,750,764
2020-10-15	103	100.26	103	100.06	-2.66%	12314	4,051,740	408,986,603
2020-10-14	103.39	103	103.39	102.5	-0.19%	6915	1,722,660	176,895,683
2020-10-13	103.88	103.2	103.92	102.12	-0.34%	13737	5,578,480	573,989,043
2020-10-12	103.48	103.55	104.5	103.01	+0.53%	19209	12,910,790	1,338,775,861
2020-10-09	100.5	103	103.29	100.13	+2.49%	36268	31,768,490	3,250,445,613
2020-10-08	100.5	100.5	101	98.3	0.00%	31771	11,659,760	1,162,828,009
2020-10-07	105	100.5	105	91.56	0.00%	134717	107,924,250	10,558,146,436

Архив котировок акции FLOT по годам

2026 2025 2024 2023 2022 2021 2020