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)
2021-12-30	77	73.21	77.64	72.69	-4.92%	13638	6,460,860	482,417,247
2021-12-29	75.5	77	77.8	75.5	+2.05%	6873	3,277,040	251,355,719
2021-12-28	75.05	75.45	75.6	73.83	+0.53%	8519	6,156,310	461,518,918
2021-12-27	77.11	75.05	77.87	75.05	-2.66%	6279	3,598,520	276,055,707
2021-12-24	76.99	77.1	77.34	75.2	+1.10%	3893	2,112,010	161,770,416
2021-12-23	73.93	76.26	76.59	73.3	+3.76%	6572	3,295,370	246,162,532
2021-12-22	76.36	73.5	77.9	72.95	-3.34%	9116	3,387,690	252,522,739
2021-12-21	78.28	76.04	79.18	75.56	-3.01%	10550	3,349,720	257,647,187
2021-12-20	73.21	78.4	78.58	70.87	+7.99%	19803	7,477,110	568,475,428
2021-12-17	75.57	72.6	75.57	72.25	-1.39%	6799	1,966,820	144,040,383
2021-12-16	73.65	73.62	74.6	73.21	+1.15%	5386	1,780,240	131,659,150
2021-12-15	74.78	72.78	75.17	72.78	-1.66%	5308	1,132,280	82,990,765
2021-12-14	75.07	74.01	75.64	73.89	-1.41%	5086	1,431,190	107,012,155
2021-12-13	79.01	75.07	79.46	75.07	-4.85%	9299	2,089,290	159,148,103
2021-12-10	78.93	78.9	79.78	77.51	-0.82%	2808	970,220	76,520,053
2021-12-09	78.06	79.55	79.77	77.61	+1.21%	4334	969,120	76,669,475
2021-12-08	79.49	78.6	80	78.3	-0.96%	4255	826,880	65,543,782
2021-12-07	80.49	79.36	80.49	78.6	-1.00%	6998	1,292,530	102,897,713
2021-12-06	80.71	80.16	81.79	80.12	-0.68%	2218	291,880	23,459,902
2021-12-03	81.39	80.71	81.99	80.57	-0.84%	2075	331,770	26,990,738
2021-12-02	82.1	81.39	82.13	80.38	-0.86%	2440	525,510	42,456,560
2021-12-01	80.43	82.1	82.1	80.26	+2.32%	2179	521,480	42,439,679
2021-11-30	81	80.24	81.83	80.24	-2.07%	3736	826,410	66,671,922
2021-11-29	82	81.94	82.16	81	+0.52%	2755	553,400	45,045,662
2021-11-26	82.55	81.52	82.55	81.02	-1.19%	3508	777,770	63,571,409
2021-11-25	82.8	82.5	83.31	81.9	-0.30%	2646	596,950	49,186,911
2021-11-24	83.21	82.75	84.18	82.66	-0.30%	2077	368,630	30,594,500
2021-11-23	82.96	83	85.03	79.95	+0.23%	4687	1,147,550	94,561,461
2021-11-22	83.78	82.81	84.14	82.36	-1.16%	5275	919,970	76,086,520
2021-11-19	84.05	83.78	84.6	83.33	-0.29%	3182	569,490	47,632,405
2021-11-18	84	84.02	84.2	83.58	+0.26%	2064	392,470	32,955,053
2021-11-17	84.03	83.8	84.48	83.7	-0.34%	3148	483,150	40,544,432
2021-11-16	84.69	84.09	85.29	84	-0.49%	5010	881,800	74,277,012
2021-11-15	84.19	84.5	84.99	84.08	+0.13%	2962	488,010	41,287,140
2021-11-12	84.99	84.39	85.02	84.27	-0.39%	2805	425,000	35,906,453
2021-11-11	84.4	84.72	85.24	84.4	-0.13%	2423	388,290	32,902,069
2021-11-10	85.99	84.83	85.99	84.36	-0.89%	2880	434,820	36,949,064
2021-11-09	85.92	85.59	85.92	85.16	-0.29%	1520	219,670	18,783,522
2021-11-08	85.77	85.84	86.58	85.03	0.00%	2676	379,460	32,488,987
2021-11-05	86.99	85.84	86.99	85.68	-1.33%	1708	203,760	17,533,402
2021-11-03	86.48	87	87	85.7	+1.28%	1891	381,780	32,864,280
2021-11-02	86.15	85.9	86.92	85.61	-0.17%	2557	455,230	39,280,354
2021-11-01	85.47	86.05	86.56	85.09	+1.00%	2484	443,430	38,143,418
2021-10-29	85.05	85.2	85.41	84.3	-0.01%	3802	794,470	67,551,811
2021-10-28	85.66	85.21	86.28	85.02	-1.00%	2865	328,280	28,043,079
2021-10-27	86.89	86.07	86.89	85.81	-1.10%	2176	292,060	25,184,833
2021-10-26	87.05	87.03	87.17	86.58	-0.02%	1659	235,150	20,406,097
2021-10-25	86.9	87.05	87.42	86.45	+0.35%	2762	359,660	31,302,442
2021-10-22	86.49	86.75	86.93	86.37	+0.08%	1536	258,150	22,350,916
2021-10-21	86.4	86.68	86.94	86.22	+0.55%	2035	310,150	26,849,220
2021-10-20	86.76	86.21	87.46	85.82	-0.44%	2850	483,720	41,858,682
2021-10-19	87.42	86.59	87.74	86.5	-0.29%	2631	451,040	39,181,651
2021-10-18	86.6	86.84	87.74	86.6	-0.53%	2934	489,440	42,672,277
2021-10-15	88.44	87.3	88.96	85.4	-1.36%	3896	794,960	69,698,581
2021-10-14	89.52	88.5	89.76	88.1	-0.92%	2758	758,840	67,536,002
2021-10-13	88	89.32	89.82	87.01	+2.31%	5002	1,342,310	119,339,779
2021-10-12	89.58	87.3	90	87	-2.99%	8778	2,202,990	193,860,914
2021-10-11	87.93	89.99	89.99	87.6	+2.40%	9851	2,874,420	256,898,756
2021-10-08	85.05	87.88	87.88	84.8	+2.78%	7054	2,089,780	181,176,428
2021-10-07	84.23	85.5	85.5	84.18	+1.69%	3913	936,600	79,463,465
2021-10-06	83.61	84.08	84.4	83.03	-0.12%	3467	977,780	82,105,357
2021-10-05	83.99	84.18	84.41	83.75	+0.23%	2969	556,770	46,849,462
2021-10-04	84.66	83.99	84.66	83	+0.05%	3805	723,120	60,801,229
2021-10-01	84.28	83.95	84.34	83.6	-0.39%	2029	277,540	23,291,273
2021-09-30	84.88	84.28	84.88	83.6	-0.19%	3167	755,800	63,712,460
2021-09-29	83.54	84.44	84.67	83.54	+1.08%	2907	512,960	43,271,934
2021-09-28	84.69	83.54	84.69	83.51	-0.89%	6016	789,750	66,250,059
2021-09-27	85.1	84.29	85.18	84.06	-0.54%	5931	560,060	47,262,566
2021-09-24	85.46	84.75	86.19	84.51	-0.75%	5728	580,010	49,272,301
2021-09-23	85.9	85.39	85.9	84.53	-0.34%	4246	1,106,430	94,184,814
2021-09-22	85.73	85.68	85.9	85.25	+0.27%	2346	475,380	40,626,556
2021-09-21	85.66	85.45	85.98	85.26	+0.28%	2245	269,940	23,082,382
2021-09-20	86.55	85.21	86.63	85.05	-1.37%	7315	1,207,540	103,589,676
2021-09-17	86.53	86.39	86.9	86.25	-0.16%	1770	496,950	42,962,517
2021-09-16	86.8	86.53	86.8	86.3	+0.27%	1912	363,870	31,471,090
2021-09-15	86.12	86.3	87.1	86	+0.26%	3569	604,490	52,331,438
2021-09-14	86.45	86.08	86.45	85.95	-0.20%	3892	744,980	64,088,653
2021-09-13	86.58	86.25	86.68	86.2	-0.01%	2501	247,630	21,387,107
2021-09-10	86.62	86.26	86.83	86.23	-0.28%	2113	282,560	24,418,564
2021-09-09	86.87	86.5	87.18	86.34	-0.46%	2569	309,940	26,818,696
2021-09-08	87.5	86.9	87.5	86.8	-0.17%	2241	294,920	25,652,019
2021-09-07	87.71	87.05	87.71	86.8	-0.29%	2859	747,270	65,036,858
2021-09-06	87.5	87.3	87.88	86.66	-0.08%	3474	655,460	57,284,179
2021-09-03	87.5	87.37	88	87.1	-0.38%	3174	499,730	43,773,680
2021-09-02	87.69	87.7	88.11	87.1	+0.18%	3093	401,630	35,167,928
2021-09-01	87.99	87.54	88.39	87.06	-0.52%	6869	572,580	50,195,115
2021-08-31	87.5	88	88	87.18	+0.57%	2784	468,900	41,092,396
2021-08-30	87.79	87.5	87.97	87.01	-0.18%	3493	655,690	57,417,994
2021-08-27	86.89	87.66	87.8	86.5	+1.05%	3434	738,320	64,356,568
2021-08-26	87.15	86.75	88.29	86.72	-0.09%	5390	1,005,680	87,669,234
2021-08-25	86.44	86.83	87.05	86.44	+0.39%	3106	400,650	34,767,587
2021-08-24	87	86.49	87.34	86	-0.28%	4416	460,400	39,826,852
2021-08-23	86.79	86.73	87	86.1	-0.08%	3385	437,480	37,879,501
2021-08-20	85.7	86.8	86.8	85.51	+1.28%	2885	499,880	42,982,631
2021-08-19	86	85.7	86.4	85.51	-0.41%	6835	881,370	75,554,785
2021-08-18	86.48	86.05	86.59	86	-0.41%	4149	374,020	32,265,193
2021-08-17	86.5	86.4	86.66	86	+0.12%	6000	594,830	51,286,551
2021-08-16	87	86.3	87.2	86.11	-0.67%	4575	477,170	41,321,103
2021-08-13	86.69	86.88	87.34	86.6	+0.15%	4472	317,730	27,592,353
2021-08-12	87.77	86.75	87.77	86.6	-1.20%	7780	524,490	45,657,270
2021-08-11	87.79	87.8	88	87.12	+0.01%	2620	254,320	22,327,396
2021-08-10	87.98	87.79	88.6	87.48	-0.49%	4443	317,660	27,903,019
2021-08-09	87.73	88.22	88.7	87.22	+0.59%	2698	444,370	39,189,970
2021-08-06	88.93	87.7	89.15	87.5	-1.45%	2818	316,210	27,917,663
2021-08-05	88.82	88.99	89.12	88.13	+0.10%	2787	484,250	42,994,779
2021-08-04	87.72	88.9	89	87.3	+1.72%	6074	1,345,070	119,198,131
2021-08-03	86.96	87.4	88.09	86.8	+0.39%	4808	437,780	38,343,966
2021-08-02	87.31	87.06	87.51	85.58	-0.08%	4043	574,830	50,043,556
2021-07-30	86.32	87.13	87.49	86.25	+0.73%	3511	648,910	56,308,584
2021-07-29	86.77	86.5	86.77	86	+0.02%	5988	878,510	75,772,687
2021-07-28	87.2	86.48	87.48	86.2	-0.83%	6882	1,624,190	140,745,631
2021-07-27	87.03	87.2	87.62	87.03	+0.11%	2435	608,980	53,241,459
2021-07-26	87.4	87.1	87.65	87.1	-0.55%	3630	345,970	30,184,375
2021-07-23	87.7	87.58	87.99	87.5	-0.14%	3130	233,180	20,445,076
2021-07-22	88.3	87.7	88.5	87.52	-0.14%	3372	364,840	32,054,585
2021-07-21	87.7	87.82	88.32	87.5	+0.27%	2873	332,800	29,237,733
2021-07-20	88.05	87.58	88.4	87.5	-0.34%	4415	411,530	36,142,050
2021-07-19	88.9	87.88	88.95	87.3	-0.95%	7385	2,045,260	179,560,524
2021-07-16	88.68	88.72	89.09	88.15	+0.05%	3431	987,260	87,489,649
2021-07-15	88.31	88.68	89.5	88.15	-0.47%	3315	483,540	42,835,665
2021-07-14	89.39	89.1	89.4	88.7	0.00%	2532	742,870	66,140,513
2021-07-13	89.32	89.1	89.42	88.55	-0.25%	2966	633,850	56,459,476
2021-07-12	89.28	89.32	89.49	89	+0.20%	2704	385,270	34,359,545
2021-07-09	88.9	89.14	89.46	88.76	+0.39%	3096	704,700	62,879,790
2021-07-08	88.56	88.79	89.07	88.51	+0.31%	3118	812,980	72,115,898
2021-07-07	89.1	88.52	89.39	88.5	-0.53%	5792	1,168,790	103,832,379
2021-07-06	89.45	88.99	89.6	88.8	-0.48%	4855	917,720	81,758,033
2021-07-05	89.25	89.42	89.9	89.04	+0.47%	5076	889,680	79,542,501
2021-07-02	88.09	89	89.96	88.06	-4.31%	20565	5,995,090	532,770,877
2021-07-01	93	93.01	94.99	92.77	+0.02%	8266	3,079,500	289,044,077
2021-06-30	92.65	92.99	93.7	92.02	+0.87%	4918	1,674,050	154,857,542
2021-06-29	93.5	92.19	93.73	92	-1.19%	6507	2,536,240	234,570,192
2021-06-28	93.81	93.3	94.22	93.05	-0.52%	4372	1,298,330	121,620,276
2021-06-25	93.69	93.79	94.19	93.5	+0.16%	2873	732,760	68,706,405
2021-06-24	94.04	93.64	94.39	93.19	-0.36%	3779	1,156,850	108,437,778
2021-06-23	94.3	93.98	94.69	93.83	+0.02%	3366	849,470	79,893,953
2021-06-22	94.5	93.96	94.99	93.82	+0.04%	4254	708,390	66,635,171
2021-06-21	95	93.92	96.17	93.7	+0.54%	7351	2,159,640	204,864,552
2021-06-18	96.45	93.42	97.1	93.42	-2.18%	7288	10,832,410	1,020,776,219
2021-06-17	94.5	95.5	96.53	94.32	+0.51%	8174	2,964,360	284,500,186
2021-06-16	94.74	95.02	95.4	94.5	+0.30%	5274	1,499,510	142,608,434
2021-06-15	95	94.74	95.15	94.3	-0.25%	4420	1,398,870	132,335,721
2021-06-14	94.97	94.98	95	94.62	+0.51%	3171	913,410	86,694,599
2021-06-11	94.01	94.5	94.74	93.99	+0.40%	3359	1,023,240	96,625,184
2021-06-10	94.1	94.12	94.19	93.56	+0.60%	3188	941,990	88,571,181
2021-06-09	94	93.56	94.2	93.16	-0.17%	3840	1,272,510	119,426,322
2021-06-08	94.35	93.72	94.45	93.4	-0.67%	5049	946,990	88,853,347
2021-06-07	94	94.35	94.93	94	-0.43%	3912	884,760	83,505,904
2021-06-04	94.67	94.76	94.97	94.47	+0.10%	3485	905,530	85,788,848
2021-06-03	94.9	94.67	95	94.32	-0.03%	4922	1,467,620	139,086,519
2021-06-02	94.41	94.7	94.7	94.1	+0.40%	4868	1,764,760	166,818,017
2021-06-01	94.01	94.32	94.7	93.51	+0.45%	7493	3,051,070	287,876,681
2021-05-31	91.82	93.9	94.84	91.63	+1.85%	10540	3,922,270	368,410,519
2021-05-28	93	92.19	93	91.81	-2.02%	6102	2,499,090	230,385,318
2021-05-27	91.9	94.09	94.09	91.05	+2.94%	5302	8,186,090	767,103,524
2021-05-26	90.86	91.4	91.46	90.51	+0.59%	5715	2,012,630	183,465,381
2021-05-25	90.99	90.86	91.12	90.27	+0.18%	4956	1,410,730	128,129,085
2021-05-24	90.96	90.7	91.5	90.33	-0.11%	5185	1,645,780	149,539,094
2021-05-21	89.38	90.8	90.89	89.19	+1.73%	5957	1,905,260	171,684,766
2021-05-20	89.36	89.26	89.44	89.03	-0.09%	4419	900,820	80,350,280
2021-05-19	90.02	89.34	90.33	88.89	-1.11%	8682	2,655,430	237,462,174
2021-05-18	90.18	90.34	90.34	89.71	+0.41%	4578	1,614,390	145,367,687
2021-05-17	89.9	89.97	90.25	89.5	+0.11%	3997	1,905,310	171,180,162
2021-05-14	89.67	89.87	90	89.13	+0.47%	4795	2,463,540	220,878,720
2021-05-13	89.6	89.45	89.6	88.98	-0.06%	3254	857,300	76,568,611
2021-05-12	90.01	89.5	90.32	88.88	-0.33%	9166	3,470,570	310,469,980
2021-05-11	88.92	89.8	89.9	88.9	+0.97%	7326	3,856,920	344,436,728
2021-05-10	89.05	88.94	89.48	88.87	-0.06%	3452	856,320	76,287,244
2021-05-07	89.04	88.99	89.2	88.6	+0.27%	2977	1,110,210	98,766,396
2021-05-06	89	88.75	89.05	88.7	-0.27%	3324	813,440	72,275,552
2021-05-05	88.95	88.99	89	88.01	+0.41%	3884	1,053,190	93,531,838
2021-05-04	89.25	88.63	89.26	88.52	-0.24%	5973	1,820,940	161,589,126
2021-04-30	89.02	88.84	89.14	88.73	-0.20%	6745	1,041,310	92,586,448
2021-04-29	89.49	89.02	89.5	89	-0.17%	7354	1,506,570	134,230,681
2021-04-28	89.3	89.17	89.52	89.13	-0.12%	4742	870,320	77,680,898
2021-04-27	89.8	89.28	89.83	89.22	-0.26%	4519	874,660	78,262,514
2021-04-26	89.52	89.51	89.93	89.5	+0.03%	4859	1,325,640	118,994,263
2021-04-23	89.65	89.48	89.68	89.3	-0.02%	3245	562,630	50,339,768
2021-04-22	89.6	89.5	89.65	89.21	+0.18%	7071	1,609,050	143,958,836
2021-04-21	89.68	89.34	89.68	89.1	+0.15%	14947	1,599,860	142,864,848
2021-04-20	90.3	89.21	90.3	89.21	-0.77%	10127	1,960,260	175,588,931
2021-04-19	90.99	89.9	90.99	89.8	-0.65%	6534	1,865,840	168,262,619
2021-04-16	91.64	90.49	92	90.35	-0.78%	7717	1,961,110	178,302,607
2021-04-15	90.46	91.2	92.4	90.02	+0.76%	12387	4,056,810	370,744,681
2021-04-14	90.45	90.51	90.62	90.2	+0.67%	6411	1,661,250	150,285,055
2021-04-13	90.5	89.91	90.59	89.6	-0.63%	4962	1,441,400	129,852,038
2021-04-12	89.8	90.48	90.48	89.71	+0.98%	4702	1,569,850	141,675,370
2021-04-09	89.6	89.6	89.78	89.41	+0.21%	4123	981,120	87,880,633
2021-04-08	89.45	89.41	89.75	89.25	+0.29%	4117	816,550	73,046,829
2021-04-07	89.4	89.15	89.43	89.05	-0.10%	4017	528,100	47,111,903
2021-04-06	89.86	89.24	89.91	89.08	-0.62%	9570	1,628,430	145,343,150
2021-04-05	89.83	89.8	89.92	89.4	+0.27%	6799	1,108,580	99,452,662
2021-04-02	89.75	89.56	89.93	89.25	+0.30%	8203	1,301,840	116,635,506
2021-04-01	90.4	89.29	90.87	89.18	-1.12%	14370	3,246,030	290,880,390
2021-03-31	90.4	90.3	90.58	89.94	-0.10%	5152	836,100	75,505,195
2021-03-30	90.41	90.39	90.46	89.97	+0.44%	4188	763,120	68,874,598
2021-03-29	90.21	89.99	90.39	89.86	+0.02%	5134	934,240	84,100,827
2021-03-26	90.18	89.97	90.49	89.6	+0.04%	5353	1,167,420	105,193,373
2021-03-25	89.8	89.93	90.03	89.14	+0.87%	8509	2,623,180	235,200,099
2021-03-24	90	89.15	90.29	89.13	-0.94%	10576	1,834,110	164,510,348
2021-03-23	90.15	90	90.49	89.9	-0.33%	8783	1,680,190	151,290,988
2021-03-22	91.18	90.3	91.22	90.2	-0.44%	7644	1,595,270	144,359,506
2021-03-19	92.01	90.7	92.5	90.7	-0.29%	9712	3,131,030	285,939,676
2021-03-18	91.4	90.96	91.44	90.5	+0.12%	4720	1,023,110	92,994,497
2021-03-17	91.22	90.85	91.98	90.7	-0.49%	6820	1,602,920	146,198,975
2021-03-16	91.57	91.3	91.79	91.12	+0.20%	7106	1,370,490	125,143,506
2021-03-15	92.2	91.12	93.5	91	+0.46%	16048	4,302,390	395,984,190
2021-03-12	90.71	90.7	91.31	90.59	+0.01%	4400	1,114,040	101,426,918
2021-03-11	90.94	90.69	91.14	90.51	+0.06%	4463	1,218,910	110,806,649
2021-03-10	90.8	90.64	90.97	90.33	+0.25%	4722	709,990	64,354,577
2021-03-09	90.3	90.41	91.5	90.3	+0.28%	5464	879,940	79,816,398
2021-03-05	90.5	90.16	90.65	90	-0.54%	5075	1,293,970	116,877,071
2021-03-04	91.6	90.65	92.03	90.23	-1.04%	5249	1,129,310	102,557,136
2021-03-03	93.35	91.6	93.35	91.47	-1.72%	6439	1,195,670	110,202,463
2021-03-02	90.8	93.2	93.3	90.8	+2.51%	9544	3,295,930	304,649,397
2021-03-01	90.99	90.92	91.63	90.61	+0.80%	6455	1,368,650	124,831,446
2021-02-26	90.42	90.2	90.77	89.81	-0.35%	6173	947,380	85,469,828
2021-02-25	90.97	90.52	91.6	90.4	+0.40%	5173	1,185,860	107,757,575
2021-02-24	90	90.16	91.2	89.8	+0.57%	6902	1,122,770	101,355,974
2021-02-22	92.59	89.65	92.83	89.6	-2.62%	10984	2,615,700	237,260,454
2021-02-20	91.36	92.06	92.84	90.68	+0.73%	9076	2,531,370	232,741,019
2021-02-19	89.5	91.39	93.78	89.1	+2.59%	26777	11,234,900	1,027,366,593
2021-02-18	89.85	89.08	90	89	-0.86%	8777	1,179,160	105,505,287
2021-02-17	90.27	89.85	90.27	89.79	-0.32%	4617	744,320	66,976,208
2021-02-16	90.05	90.14	90.37	90.01	+0.13%	3974	567,630	51,168,479
2021-02-15	90.1	90.02	90.48	89.5	+0.23%	4584	723,480	65,244,613
2021-02-12	90.1	89.81	90.22	89.5	-0.27%	7110	773,000	69,328,524
2021-02-11	90.5	90.05	90.55	89.9	-0.03%	11033	1,835,490	165,402,145
2021-02-10	90.96	90.08	91.23	90.08	-0.93%	15733	2,277,010	206,060,008
2021-02-09	91.2	90.93	91.22	90.71	-0.08%	5360	944,860	85,892,513
2021-02-08	90.9	91	91.1	90.81	+0.39%	4750	770,780	70,112,396
2021-02-05	91.25	90.65	91.25	90.65	-0.30%	6061	849,920	77,203,762
2021-02-04	91.25	90.92	91.25	90.82	-0.20%	4085	732,380	66,676,005
2021-02-03	91.4	91.1	91.98	90.72	-0.43%	4034	615,570	56,148,170
2021-02-02	91.5	91.49	91.97	91.4	-0.01%	3716	672,770	61,635,674
2021-02-01	91.52	91.5	92	91.28	-0.02%	3859	920,750	84,331,457
2021-01-29	91.39	91.52	92	91.02	+0.13%	5960	1,181,390	108,222,576
2021-01-28	90.9	91.4	91.7	90.62	+0.78%	5400	1,216,890	111,090,420
2021-01-27	91.23	90.69	91.24	90.57	-0.22%	5922	946,520	85,958,300
2021-01-26	90.9	90.89	91.31	90.7	+0.06%	6361	854,610	77,667,603
2021-01-25	91	90.84	91.77	90.8	-0.22%	5644	1,120,160	102,005,570
2021-01-22	91.84	91.04	91.94	90.32	-0.42%	10104	2,241,980	203,295,475
2021-01-21	92.48	91.42	92.48	91.02	-0.22%	6457	1,216,730	111,334,173
2021-01-20	92.18	91.62	92.39	91.5	+0.22%	4968	991,490	91,235,785
2021-01-19	92.45	91.42	92.68	91.41	-0.63%	4963	855,960	78,618,877
2021-01-18	91.49	92	92	91.4	+0.71%	3545	498,290	45,694,245
2021-01-15	92.6	91.35	92.79	88.56	-1.23%	12376	2,268,600	207,474,441
2021-01-14	92.99	92.49	92.99	92.41	-0.12%	4849	666,870	61,758,336
2021-01-13	92.46	92.6	93.33	92.3	+0.36%	13074	2,677,400	248,244,734
2021-01-12	93.6	92.27	94.2	92	-1.41%	8576	1,592,430	148,633,173
2021-01-11	93.5	93.59	94.33	93.16	+0.10%	12333	2,063,830	193,580,971
2021-01-08	93.58	93.5	94.85	93.5	+0.21%	17576	3,100,240	291,466,198
2021-01-06	93.9	93.3	94.5	93.13	-0.30%	14977	2,793,320	261,701,141
2021-01-05	92.1	93.58	93.58	91.81	+1.61%	12560	2,181,120	202,200,205
2021-01-04	90.7	92.1	92.65	90.7	0.00%	7007	1,343,420	123,727,677

Архив котировок акции FLOT по годам

2026 2025 2024 2023 2022 2021 2020