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)
2022-12-30	37.96	37.62	37.96	37.52	+0.21%	1900	308,060	11,603,422
2022-12-29	37.46	37.54	37.97	37	+0.16%	3217	548,450	20,602,396
2022-12-28	37.9	37.48	38	37.39	-1.06%	2244	567,080	21,395,315
2022-12-27	37.86	37.88	38.16	37.26	+0.05%	3302	1,167,240	44,211,353
2022-12-26	37.99	37.86	38.1	37.52	0.00%	2286	833,190	31,539,786
2022-12-23	37.22	37.86	38.1	37.22	+0.64%	1767	587,980	22,249,000
2022-12-22	37.9	37.62	39.1	37.04	+0.27%	3685	1,255,900	48,017,229
2022-12-21	37.3	37.52	39.18	36.69	+1.35%	6094	1,946,500	74,130,496
2022-12-20	36.82	37.02	37.59	36.08	+0.90%	2726	802,150	29,483,582
2022-12-19	37.85	36.69	37.9	36.57	-1.90%	2600	536,560	19,810,320
2022-12-16	37.2	37.4	37.9	34.51	+0.27%	2891	779,410	29,059,962
2022-12-15	37.76	37.3	37.76	37.21	-1.22%	2340	402,570	15,055,595
2022-12-14	38.56	37.76	38.68	37.62	-2.10%	2660	382,230	14,574,210
2022-12-13	38.6	38.57	38.87	38.28	-0.08%	1473	239,900	9,247,915
2022-12-12	39.55	38.6	39.55	38.5	-0.05%	1615	218,560	8,471,347
2022-12-09	39.03	38.62	39.07	38.6	-1.05%	1421	281,470	10,922,717
2022-12-08	39.28	39.03	39.49	38.52	-0.41%	2037	591,910	23,138,888
2022-12-07	39.31	39.19	39.9	38.75	-0.31%	2656	734,440	28,774,571
2022-12-06	38.68	39.31	40	38.09	+1.63%	3852	1,214,030	47,605,491
2022-12-05	38.1	38.68	38.95	37.92	+1.26%	2804	924,590	35,745,508
2022-12-02	38.89	38.2	38.97	38	-1.72%	2683	620,010	23,827,497
2022-12-01	39	38.87	39.25	38.63	-0.15%	1668	325,290	12,642,042
2022-11-30	39.58	38.93	39.58	38.82	-1.09%	1566	344,100	13,469,247
2022-11-29	39.39	39.36	39.79	39.25	-0.05%	1510	269,360	10,632,958
2022-11-28	39.68	39.38	39.68	39.13	-0.83%	1550	294,050	11,600,996
2022-11-25	40.34	39.71	40.35	39.27	-1.56%	3048	708,920	28,182,272
2022-11-24	40.43	40.34	40.99	40.18	+0.47%	2593	694,350	28,186,870
2022-11-23	40.8	40.15	40.8	39.69	+0.48%	2402	641,720	25,774,838
2022-11-22	39.3	39.96	40.44	39.16	+1.81%	3511	942,530	37,642,175
2022-11-21	39.71	39.25	40.8	38.92	-1.01%	5412	1,332,610	52,935,461
2022-11-18	38.81	39.65	39.75	38.65	+2.19%	3720	1,204,700	47,402,440
2022-11-17	38.38	38.8	39.5	38.38	+0.75%	3903	1,085,900	42,384,855
2022-11-16	38.7	38.51	38.95	38.28	-0.62%	2110	541,990	20,901,793
2022-11-15	38.93	38.75	39.76	37.73	-0.18%	4348	1,331,810	51,744,828
2022-11-14	38.69	38.82	39.2	38.25	+1.33%	2935	745,300	28,939,897
2022-11-11	38.2	38.31	38.77	37.84	+0.95%	2439	573,790	21,978,874
2022-11-10	38	37.95	38.3	37.74	+0.53%	1924	458,100	17,382,783
2022-11-09	38.35	37.75	38.57	37.75	-1.56%	2715	504,060	19,245,244
2022-11-08	38.88	38.35	38.99	37.65	-0.90%	3351	654,380	25,073,633
2022-11-07	38.19	38.7	39.42	37.84	+2.84%	5352	1,357,780	52,723,351
2022-11-03	38.1	37.63	38.15	37.2	-1.39%	2893	444,360	16,701,486
2022-11-02	38.51	38.16	38.99	38	-0.91%	2376	473,420	18,163,353
2022-11-01	38.61	38.51	39.22	38	+0.05%	3487	734,650	28,407,593
2022-10-31	37.97	38.49	39.28	37.62	+1.37%	4865	1,108,500	42,842,264
2022-10-28	37.9	37.97	38.19	37.5	+0.13%	2551	477,370	18,061,296
2022-10-27	37.7	37.92	38.45	37	+0.72%	4851	1,032,980	39,150,444
2022-10-26	38.35	37.65	38.75	37.06	-0.95%	5673	1,495,970	56,821,110
2022-10-25	38.29	38.01	39	37.66	-0.76%	9491	2,236,790	85,775,704
2022-10-24	35.8	38.3	38.45	35.68	+7.46%	12349	3,972,170	149,237,167
2022-10-21	35.6	35.64	35.8	34.65	+0.51%	1913	399,770	14,125,022
2022-10-20	35.02	35.46	35.85	35.02	+1.75%	2734	598,150	21,241,270
2022-10-19	35.4	34.85	36.06	33.96	-2.79%	5143	1,130,020	39,425,004
2022-10-18	35.6	35.85	36.31	35.1	+1.53%	3761	1,053,180	37,760,339
2022-10-17	34.72	35.31	35.7	34.3	+2.59%	3852	882,950	31,088,392
2022-10-14	35.1	34.42	36.4	34.4	-1.80%	5775	1,653,850	58,405,967
2022-10-13	32.35	35.05	36.47	32.14	+8.35%	15215	5,067,560	178,094,188
2022-10-12	32.29	32.35	32.85	31.75	+1.06%	2037	513,670	16,604,366
2022-10-11	31.7	32.01	32.29	30.42	+1.04%	2272	480,270	15,253,760
2022-10-10	30.3	31.68	32.4	28.68	+2.46%	4496	1,157,370	35,332,761
2022-10-07	31.65	30.92	32.29	30.68	-4.27%	3572	687,100	21,514,863
2022-10-06	32.66	32.3	33.6	32.11	-0.15%	3354	773,180	25,319,596
2022-10-05	33.7	32.35	34.02	31.75	-4.03%	4493	1,128,820	36,626,300
2022-10-04	32.6	33.71	35.2	32.1	+4.49%	5296	1,444,390	48,308,373
2022-10-03	30.4	32.26	32.3	30.13	+7.82%	3888	895,800	28,137,794
2022-09-30	30.03	29.92	30.89	29.5	-0.30%	4154	975,570	29,331,545
2022-09-29	31.96	30.01	31.96	29.95	-4.12%	5111	1,151,130	34,854,195
2022-09-28	31.5	31.3	32.22	31.05	+0.71%	2479	670,010	21,213,436
2022-09-27	31.65	31.08	32.77	30.35	-2.42%	4060	847,810	26,619,045
2022-09-26	35	31.85	35	30.21	-9.52%	8349	1,582,950	50,996,255
2022-09-23	37.49	35.2	37.49	35.05	-5.27%	4282	791,880	28,267,019
2022-09-22	36.51	37.16	37.49	36.5	+1.78%	3117	643,070	23,903,229
2022-09-21	35	36.51	37.5	34.08	-2.12%	7791	1,875,720	67,240,813
2022-09-20	41.39	37.3	41.59	36	-9.86%	12107	2,514,310	97,796,739
2022-09-19	42.19	41.38	42.19	41.23	-0.81%	2641	526,490	21,916,076
2022-09-16	42.7	41.72	42.79	41.61	-1.95%	3528	757,680	31,990,557
2022-09-15	42.3	42.55	43.1	42	+1.31%	4038	1,026,670	43,756,010
2022-09-14	42.75	42	42.75	41.46	-1.18%	4290	1,343,150	56,090,362
2022-09-13	42.13	42.5	43.32	42.1	+1.07%	6359	1,851,020	79,302,713
2022-09-12	41.47	42.05	42.86	41.06	+1.40%	6476	2,013,140	85,097,053
2022-09-09	41.12	41.47	41.57	40.71	+0.80%	3332	833,020	34,350,660
2022-09-08	41	41.14	41.82	40.43	-0.65%	3888	1,094,700	45,173,136
2022-09-07	43.51	41.41	44.91	40.9	-3.59%	15165	5,721,650	243,012,830
2022-09-06	43.33	42.95	44.72	40.26	+0.09%	16434	5,704,360	245,091,387
2022-09-05	42	42.91	43	41.3	+2.90%	6270	1,719,190	72,478,955
2022-09-02	41.9	41.7	42.38	40.97	-0.62%	7334	2,071,340	86,303,201
2022-09-01	39.84	41.96	42	39.41	+5.43%	10023	3,576,010	146,564,144
2022-08-31	40.5	39.8	40.93	39.23	-1.73%	4987	1,375,710	54,862,031
2022-08-30	39.4	40.5	40.55	39.39	+3.18%	5675	1,686,780	67,434,156
2022-08-29	39.17	39.25	39.49	39	+0.38%	2482	496,460	19,460,206
2022-08-26	39.41	39.1	39.59	39	-0.48%	1885	606,020	23,737,976
2022-08-25	39.05	39.29	39.81	39.05	+0.61%	3004	978,980	38,619,444
2022-08-24	39.4	39.05	40.4	39	-0.89%	4268	1,296,170	51,419,255
2022-08-23	38.49	39.4	39.69	38.42	+3.03%	4341	1,581,850	61,954,419
2022-08-22	37.55	38.24	39.2	37.55	+1.89%	3956	1,086,510	41,777,532
2022-08-19	38.53	37.53	38.65	37.5	-1.86%	3590	740,260	28,042,937
2022-08-18	39.38	38.24	39.6	38.01	-2.72%	3632	1,040,420	40,129,115
2022-08-17	39.5	39.31	39.77	39	-0.23%	3488	1,106,550	43,565,484
2022-08-16	38.71	39.4	39.68	38.01	+2.66%	4399	1,612,130	62,293,599
2022-08-15	39.16	38.38	39.49	37.46	-0.34%	7528	2,282,250	87,179,414
2022-08-12	38.44	38.51	41.23	38.02	+1.29%	14861	5,318,080	210,950,513
2022-08-11	36.15	38.02	41.48	36.15	+4.85%	20452	8,400,620	327,316,779
2022-08-10	35.6	36.26	37.17	35.3	+1.80%	4062	1,156,990	42,033,107
2022-08-09	35.19	35.62	35.84	34.9	+1.34%	2006	414,670	14,665,489
2022-08-08	34.91	35.15	35.69	34.5	+0.98%	2227	406,930	14,287,353
2022-08-05	36.09	34.81	36.09	34.62	-3.01%	3647	605,870	21,196,952
2022-08-04	36.09	35.89	36.09	35.75	+0.53%	1203	195,130	6,995,225
2022-08-03	36.04	35.7	36.35	35.35	-0.70%	2060	544,360	19,576,361
2022-08-02	35.78	35.95	36.2	35.78	-0.36%	1579	464,160	16,666,467
2022-08-01	36.04	36.08	36.2	35.71	+0.61%	2286	526,990	18,963,954
2022-07-29	35.79	35.86	36.17	35.26	+0.39%	2461	555,110	19,889,357
2022-07-28	35.99	35.72	36.5	34.9	-0.58%	3378	747,420	26,756,143
2022-07-27	36.1	35.93	37.46	35.4	-0.11%	5378	1,217,790	44,090,772
2022-07-26	35.41	35.97	36	35.41	+1.18%	3061	778,990	27,879,947
2022-07-25	35.66	35.55	36.18	35.4	-0.31%	2865	659,900	23,522,169
2022-07-22	35.74	35.66	36.68	35.35	+1.68%	4905	1,396,660	50,150,410
2022-07-21	35.47	35.07	35.76	34	-1.10%	3744	698,690	24,282,589
2022-07-20	35.29	35.46	36.5	35.03	+0.45%	3370	1,143,600	40,851,777
2022-07-19	35.64	35.3	35.73	35.04	-0.95%	1954	283,170	9,991,216
2022-07-18	35.25	35.64	35.74	34.5	+1.42%	2453	436,890	15,431,397
2022-07-15	35.45	35.14	36.5	34.72	-0.31%	4927	1,121,810	39,520,253
2022-07-14	36.62	35.25	37.02	34.71	-3.69%	4491	835,240	30,001,149
2022-07-13	38	36.6	38.15	36.04	-3.30%	3247	573,310	21,177,774
2022-07-12	38.16	37.85	38.2	37	-0.13%	2976	561,430	21,150,776
2022-07-11	39.8	37.9	39.8	37.9	-3.56%	3650	708,150	27,287,678
2022-07-08	39.32	39.3	39.46	39.05	0.00%	1784	281,730	11,062,369
2022-07-07	39.75	39.3	40.32	39.2	-1.01%	2349	483,430	19,213,165
2022-07-06	40.59	39.7	41.29	39	-1.00%	2750	537,570	21,717,056
2022-07-05	40.99	40.1	41	40.05	-0.96%	2056	413,110	16,683,378
2022-07-04	41.8	40.49	43.2	40	-3.82%	4224	926,200	38,283,343
2022-07-01	39.2	42.1	43	37.92	+8.56%	4146	902,100	36,678,374
2022-06-30	40.36	38.78	41.15	38.06	-3.89%	4575	780,330	30,773,051
2022-06-29	41.91	40.35	42.17	40	-3.47%	3263	571,140	23,246,204
2022-06-28	43.1	41.8	43.1	41.01	-3.17%	5931	1,385,990	58,006,682
2022-06-27	39.25	43.17	44.9	39.11	+10.47%	14305	4,056,500	173,168,323
2022-06-24	38	39.08	39.5	38	+3.11%	3466	844,690	32,707,084
2022-06-23	38.28	37.9	38.3	37.62	+1.09%	2028	414,940	15,781,331
2022-06-22	38	37.49	38	36.88	-1.47%	2613	426,660	15,978,587
2022-06-21	39.64	38.05	39.89	37.87	-3.67%	3676	805,830	31,083,438
2022-06-20	37.5	39.5	39.88	37.46	+5.87%	4142	789,020	30,432,676
2022-06-17	37.5	37.31	37.62	37.16	+0.24%	1623	249,220	9,311,015
2022-06-16	36.8	37.22	37.3	36.72	+1.31%	2043	355,230	13,178,169
2022-06-15	36.78	36.74	36.78	35.53	+0.80%	1755	379,020	13,865,753
2022-06-14	37.32	36.45	37.32	36.27	-1.49%	2935	469,660	17,178,256
2022-06-10	37.69	37	37.83	36.8	-1.83%	2981	514,770	19,128,926
2022-06-09	37.99	37.69	38.01	37.25	+0.13%	1493	274,940	10,310,247
2022-06-08	37.64	37.64	38.25	37.55	-0.13%	1819	240,280	9,106,637
2022-06-07	38	37.69	38	37.24	-0.26%	1703	315,810	11,846,146
2022-06-06	38.45	37.79	38.45	37.41	-0.66%	2278	278,350	10,510,088
2022-06-03	38.67	38.04	38.85	37.73	-1.63%	2764	324,600	12,351,909
2022-06-02	39.1	38.67	39.39	38.55	-1.10%	1611	184,320	7,156,484
2022-06-01	39	39.1	39.65	38	+0.26%	2026	309,220	12,062,044
2022-05-31	39.49	39	39.77	38.77	-0.79%	2614	327,480	12,810,472
2022-05-30	40	39.31	40.48	39	-2.87%	4319	663,420	26,332,619
2022-05-27	40.95	40.47	41.22	39.65	-1.17%	3931	720,620	29,167,907
2022-05-26	41.5	40.95	42.18	40.05	+0.66%	3278	544,470	22,480,248
2022-05-25	40.84	40.68	41.34	39.91	+0.67%	1954	304,530	12,327,839
2022-05-24	41.49	40.41	41.49	39.75	-1.92%	3663	517,130	20,840,091
2022-05-23	43.23	41.2	44.18	41	-4.70%	3380	505,220	21,049,829
2022-05-20	43.75	43.23	46.16	42.81	-1.19%	4365	713,510	31,569,264
2022-05-19	42.99	43.75	44.29	42.01	+4.12%	3969	772,260	33,250,471
2022-05-18	42	42.02	42.75	40.6	+0.05%	2618	507,540	21,354,877
2022-05-17	41	42	43	40.2	+2.46%	3507	654,130	27,350,838
2022-05-16	40.35	40.99	41.5	40.15	+1.49%	2981	444,970	18,245,049
2022-05-13	40.73	40.39	40.73	40	-0.20%	2660	350,980	14,122,283
2022-05-12	41.63	40.47	41.63	40.02	-2.01%	2923	351,910	14,294,896
2022-05-11	41.4	41.3	41.73	41	+0.05%	2316	607,410	25,234,745
2022-05-06	42.64	41.28	42.71	40.84	-3.35%	5754	936,260	38,644,820
2022-05-05	44.03	42.71	44.1	42	-2.49%	4320	582,640	25,029,006
2022-05-04	44.75	43.8	44.75	43	-2.12%	2721	304,250	13,384,678
2022-04-29	44.5	44.75	44.99	44.1	+0.56%	1716	213,320	9,533,734
2022-04-28	45	44.5	46.7	44.07	-0.45%	3972	607,410	27,632,242
2022-04-27	43.6	44.7	46	43	+2.62%	3909	625,400	27,933,185
2022-04-26	42.31	43.56	44.37	41.7	+2.95%	3470	564,030	24,263,453
2022-04-25	44.23	42.31	44.24	41.65	-4.34%	4296	466,080	19,813,866
2022-04-22	45.1	44.23	45.53	43.81	-1.97%	3983	484,500	21,557,279
2022-04-21	45.2	45.12	46.24	45.1	-0.18%	2477	288,200	13,134,849
2022-04-20	46.9	45.2	46.9	45.03	-2.42%	4157	749,540	34,224,481
2022-04-19	49.12	46.32	49.49	43.95	-5.20%	6201	1,018,680	47,004,395
2022-04-18	48.92	48.86	49.5	48	+0.43%	3954	559,810	27,246,136
2022-04-15	50	48.65	50.43	48.03	-2.74%	4498	622,010	30,286,845
2022-04-14	51.73	50.02	52.2	50	-3.10%	5492	933,410	47,155,238
2022-04-13	53.29	51.62	53.29	50.97	-0.81%	2840	442,780	22,825,694
2022-04-12	52.34	52.04	53.3	50.05	+0.06%	5625	766,150	39,200,271
2022-04-11	51.03	52.01	58	51.03	+1.92%	11951	2,532,980	137,950,539
2022-04-08	51.95	51.03	52.55	50.46	-1.77%	4432	565,730	28,881,032
2022-04-07	52.9	51.95	53.49	51.29	-1.57%	4362	598,520	31,407,829
2022-04-06	50.4	52.78	53.66	50.4	-2.26%	5858	892,960	46,971,986
2022-04-05	54.02	54	57	51.61	-5.84%	10566	1,743,210	95,233,184
2022-04-04	58.57	57.35	59.74	53.65	-2.08%	20273	4,894,450	274,067,914
2022-04-01	54	58.57	66.6	53.93	+10.70%	15987	3,767,110	229,463,012
2022-03-31	44.97	52.91	53.95	43.31	+22.51%	13934	3,067,280	155,456,647
2022-03-30	40.01	43.19	45.5	39.92	+9.07%	4826	810,310	34,754,562
2022-03-29	38.54	39.6	41	38	+3.29%	5491	876,560	34,748,931
2022-03-28	44.9	38.34	45.35	36.38	-15.49%	8139	1,290,970	50,649,588
2022-02-25	39.91	45.37	47.91	39.32	+15.42%	7688	1,307,660	57,819,670
2022-02-24	52.75	39.31	52.75	30	-32.93%	11498	2,561,800	99,569,136
2022-02-22	60	58.61	60.89	49.03	-3.55%	14244	2,869,300	154,405,669
2022-02-21	66.5	60.77	66.99	60.77	-8.06%	10632	1,670,990	107,145,040
2022-02-18	67.6	66.1	68.35	66.01	-2.22%	5247	1,100,690	73,638,210
2022-02-17	68.49	67.6	68.49	66.87	-1.34%	3623	601,530	40,779,585
2022-02-16	68.49	68.52	71	67.71	+2.04%	4908	1,054,210	72,550,253
2022-02-15	68.89	67.15	69.59	66.77	-0.87%	5574	955,300	65,056,117
2022-02-14	68.8	67.74	69.1	67.44	-1.54%	4742	726,340	49,342,655
2022-02-11	69.88	68.8	70.38	68.78	-1.43%	3875	695,020	48,004,694
2022-02-10	70.6	69.8	70.69	69.6	-0.64%	3222	437,330	30,644,532
2022-02-09	70.6	70.25	71.4	70.2	-0.35%	2823	471,760	33,392,558
2022-02-08	69.99	70.5	70.5	69.6	+1.29%	3130	674,120	47,297,022
2022-02-07	69.8	69.6	70.41	69	+0.99%	2501	395,430	27,567,012
2022-02-04	70.99	68.92	71.14	68.51	-1.96%	3828	865,300	60,723,148
2022-02-03	70.99	70.3	71.32	70.2	-0.30%	1403	270,490	19,164,441
2022-02-02	72.9	70.51	72.99	70.51	-2.60%	2580	411,740	29,383,834
2022-02-01	72.24	72.39	73.09	71.81	+0.21%	1629	318,910	23,084,360
2022-01-31	71.96	72.24	72.89	71.65	+0.47%	1741	242,350	17,518,976
2022-01-28	70.99	71.9	71.9	69.66	+1.97%	2365	652,540	46,207,417
2022-01-27	69.6	70.51	71.47	69.2	+1.00%	2876	737,860	52,014,729
2022-01-26	71.5	69.81	71.5	69.59	-3.60%	3178	585,940	41,244,522
2022-01-25	69.4	72.42	72.42	68.08	+5.15%	3214	809,450	55,830,542
2022-01-24	71.4	68.87	71.74	66.54	-3.41%	6889	1,222,760	83,910,702
2022-01-21	72.35	71.3	74.95	70.71	-1.60%	3334	682,920	49,237,681
2022-01-20	72.3	72.46	75	71.04	+0.64%	3352	849,970	61,565,461
2022-01-19	69.7	72	72.86	69.5	+2.75%	4567	1,030,640	73,486,791
2022-01-18	72.87	70.07	73.11	69.5	-3.64%	7568	1,614,710	114,468,372
2022-01-17	73.61	72.72	74.67	72.52	-0.49%	3924	778,850	57,139,108
2022-01-14	76	73.08	76.39	72.89	-3.33%	6290	1,301,490	96,388,870
2022-01-13	76.8	75.6	77.34	75.39	-1.82%	3812	975,790	74,418,012
2022-01-12	76.44	77	77	75.1	+0.97%	5232	1,640,060	125,074,289
2022-01-11	75.59	76.26	77.05	75.05	+0.89%	2633	693,400	52,660,025
2022-01-10	76.92	75.59	78.36	73.45	-1.73%	5172	1,301,320	99,386,830
2022-01-06	76.4	76.92	76.97	74.87	+0.68%	2651	626,700	47,547,274
2022-01-05	76.17	76.4	76.85	75.71	+0.29%	2151	411,530	31,487,297
2022-01-04	76.2	76.18	77	75.53	-0.03%	3825	722,910	55,179,758
2022-01-03	74.01	76.2	76.3	73.5	0.00%	6161	1,580,300	118,679,596

Архив котировок акции FLOT по годам

2026 2025 2024 2023 2022 2021 2020