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)
2023-12-29	145.9	145.86	146.19	144	+0.33%	19200	4,614,470	669,913,803
2023-12-28	147.06	145.38	149.8	142.18	-0.76%	50820	16,707,470	2,426,523,314
2023-12-27	139.3	146.5	149.46	139.2	+5.40%	86719	33,345,130	4,854,103,369
2023-12-26	137.5	139	142.4	136.17	+1.57%	22887	5,730,130	787,705,051
2023-12-25	136.06	136.85	137.78	134.56	+0.62%	29178	7,129,550	973,407,919
2023-12-22	135.6	136	137.68	135.02	+0.53%	44630	12,813,270	1,745,536,199
2023-12-21	130.8	135.28	135.4	129.22	+3.44%	37596	14,327,380	1,903,035,406
2023-12-20	130.9	130.78	132.93	130.15	-0.01%	29315	8,002,750	1,054,525,448
2023-12-19	130.5	130.79	132	127.23	+0.32%	34312	8,881,410	1,153,518,480
2023-12-18	125.67	130.37	130.45	125.66	+4.35%	46652	12,581,790	1,617,022,046
2023-12-15	118.11	124.93	124.97	118.1	+5.20%	33949	8,938,420	1,097,122,327
2023-12-14	120.89	118.76	122.27	118.3	-1.55%	19538	5,106,280	614,980,163
2023-12-13	117.8	120.63	120.85	117.53	+1.78%	14347	3,692,480	442,103,596
2023-12-12	118.8	118.52	119.89	116.17	-0.29%	28883	8,742,230	1,031,159,287
2023-12-11	122.02	118.86	122.41	118.28	-2.59%	23408	5,173,570	620,862,994
2023-12-08	122.24	122.02	123.3	120.52	+0.11%	21912	4,679,310	571,003,821
2023-12-07	121.79	121.88	124	119.02	+0.64%	26412	6,521,020	790,960,628
2023-12-06	123.98	121.1	124.5	119.5	-2.24%	27659	7,824,040	950,404,361
2023-12-05	120	123.88	124.32	118.2	+3.32%	43306	11,162,400	1,359,552,238
2023-12-04	124.89	119.9	124.9	117.25	-4.06%	50370	13,904,620	1,677,792,948
2023-12-01	128	124.98	128.28	123	-2.21%	28429	8,390,420	1,052,251,596
2023-11-30	128.5	127.8	128.67	126.4	-0.07%	17455	3,669,960	468,086,640
2023-11-29	128.95	127.89	129.12	127.42	-0.88%	13885	2,928,010	375,157,444
2023-11-28	130.4	129.03	130.75	127.35	-1.01%	25028	5,405,190	695,495,850
2023-11-27	129.65	130.34	132.13	128.06	+0.95%	51249	12,519,440	1,633,929,766
2023-11-24	128.43	129.11	129.5	128	+0.58%	25235	5,814,950	748,546,107
2023-11-23	127.02	128.36	128.95	127.02	+0.86%	17348	4,847,550	620,882,767
2023-11-22	127	127.27	127.8	126.54	+0.17%	18177	4,134,880	525,607,281
2023-11-21	127.14	127.05	127.78	125.15	-0.07%	25025	6,926,720	877,409,566
2023-11-20	128.25	127.14	128.9	126.2	-0.11%	38701	10,635,910	1,355,229,139
2023-11-17	126	127.28	128.5	125.32	+1.06%	42051	15,437,190	1,964,325,986
2023-11-16	123.9	125.95	131	121.38	+1.66%	135361	61,214,300	7,754,052,528
2023-11-15	122.8	123.89	124.43	122.23	+0.81%	16041	3,285,120	406,043,473
2023-11-14	124.47	122.9	124.5	120.94	-1.23%	34292	7,479,550	919,439,898
2023-11-13	123.15	124.43	126.2	123	+1.16%	29224	10,786,800	1,348,939,732
2023-11-10	124.85	123	124.85	122.53	-0.84%	11553	3,330,100	411,275,546
2023-11-09	124.72	124.04	125.9	123.5	-0.14%	24333	9,599,420	1,196,003,943
2023-11-08	121.21	124.22	124.66	121.01	+2.48%	25490	9,366,490	1,156,387,459
2023-11-07	120.3	121.21	121.44	120.24	+0.76%	12230	3,027,230	366,174,791
2023-11-06	120.14	120.3	121.18	119.42	+0.11%	10964	2,743,060	330,024,382
2023-11-03	121.68	120.17	121.73	119.91	-1.23%	10312	2,818,220	340,088,338
2023-11-02	121.52	121.67	122.14	119.9	+0.13%	10090	3,152,160	383,428,018
2023-11-01	120.6	121.51	121.75	120.18	+0.75%	13127	2,824,020	342,107,882
2023-10-31	123.23	120.6	123.75	119.05	-1.71%	23177	8,538,600	1,031,038,732
2023-10-30	121.41	122.7	123.83	120.1	+1.62%	28645	6,687,060	820,661,641
2023-10-27	121.75	120.74	122.66	118.56	-0.83%	21626	7,079,180	854,502,425
2023-10-26	123.7	121.75	124.73	120.12	-1.93%	26707	7,618,550	934,859,714
2023-10-25	123.58	124.15	125.47	122.82	+0.68%	23442	9,353,290	1,162,608,344
2023-10-24	123.03	123.31	124.06	122.5	+0.12%	12769	4,382,480	539,643,429
2023-10-23	123	123.16	124.39	121.71	+0.64%	21027	6,401,560	788,129,642
2023-10-20	123.45	122.38	123.6	121.76	-0.50%	12853	3,497,740	427,863,278
2023-10-19	123.62	123	123.62	121.96	-0.50%	17236	4,765,990	584,859,553
2023-10-18	125.21	123.62	125.8	121.67	-1.14%	34967	12,232,500	1,515,212,086
2023-10-17	121.2	125.05	125.2	121.07	+3.35%	58296	23,332,680	2,890,285,149
2023-10-16	120.26	121	121.4	120.26	+0.71%	15097	4,092,750	495,130,666
2023-10-13	119.4	120.15	121.8	118.99	+0.98%	18730	6,930,850	835,725,250
2023-10-12	117.78	118.98	120	117.23	+0.84%	14145	4,479,880	532,780,794
2023-10-11	119.95	117.99	120.9	117.1	-1.51%	24774	7,494,420	894,436,788
2023-10-10	120.5	119.8	120.7	119.43	-0.34%	15224	3,411,760	408,929,875
2023-10-09	120.88	120.21	121.85	119.88	-0.22%	26724	8,997,670	1,086,510,695
2023-10-06	119.61	120.48	121.65	119.06	+0.75%	31087	10,563,490	1,273,862,694
2023-10-05	118.61	119.58	119.68	118	+1.00%	17743	5,537,030	656,870,940
2023-10-04	119.5	118.4	120	118.03	-0.53%	22734	6,209,530	739,321,922
2023-10-03	117.8	119.03	120.36	115.9	+0.95%	36109	13,383,860	1,586,421,166
2023-10-02	121.7	117.91	121.86	116.81	-2.49%	37388	12,205,550	1,458,546,353
2023-09-29	122	120.92	123	118.5	-0.64%	49302	21,407,570	2,582,747,945
2023-09-28	117.46	121.7	122.87	116.7	+4.17%	95737	46,931,600	5,641,329,081
2023-09-27	113.7	116.83	117.8	113.52	+3.11%	64990	26,702,270	3,096,695,930
2023-09-26	114.71	113.31	115.2	111.37	-0.74%	54181	20,327,970	2,301,468,472
2023-09-25	107.83	114.15	114.9	106.2	+6.85%	93298	38,332,970	4,291,820,379
2023-09-22	104.51	106.83	107.78	103.1	+2.01%	22078	7,986,060	845,079,864
2023-09-21	105.8	104.73	107.3	104	-1.03%	28571	8,833,290	931,306,196
2023-09-20	105.32	105.82	109.2	100.36	+0.40%	51058	22,040,880	2,315,863,169
2023-09-19	109.2	105.4	109.46	104.8	-3.74%	42293	14,005,770	1,494,861,329
2023-09-18	111.51	109.5	111.88	108.75	-1.29%	24592	7,196,670	793,439,855
2023-09-15	107.33	110.93	111.89	105.24	+2.45%	33872	11,976,510	1,321,798,768
2023-09-14	112.25	108.28	112.7	97.64	-3.58%	66232	31,998,550	3,420,815,110
2023-09-13	114.98	112.3	114.99	112	-1.90%	27382	7,412,970	839,060,990
2023-09-12	111.2	114.48	114.74	110.5	+3.78%	31667	9,905,020	1,117,589,766
2023-09-11	112	110.31	113.36	108.6	-1.46%	27358	8,402,950	935,561,241
2023-09-08	112.99	111.94	113.74	110.3	-0.96%	33502	12,111,420	1,355,826,507
2023-09-07	114.6	113.02	115.16	111.4	-0.89%	51031	17,498,850	1,987,208,685
2023-09-06	114.15	114.04	115	113.3	-0.13%	29478	6,895,060	786,510,515
2023-09-05	115.6	114.19	115.63	113.4	-0.97%	27338	9,014,100	1,030,997,208
2023-09-04	116	115.31	116.44	114.5	+0.08%	47594	15,564,250	1,796,797,352
2023-09-01	113.17	115.22	115.26	112.4	+2.08%	37159	16,270,940	1,855,728,426
2023-08-31	113.45	112.87	113.47	112.15	-0.27%	22597	6,115,710	689,929,468
2023-08-30	113	113.17	113.54	111.81	+0.11%	30645	9,060,800	1,021,820,074
2023-08-29	114.4	113.05	114.45	112.2	-0.97%	37363	14,136,400	1,598,315,360
2023-08-28	116.09	114.16	119	110.08	-0.86%	83005	44,668,230	5,102,192,278
2023-08-25	112.29	115.15	115.85	111.22	+2.67%	89081	37,891,780	4,319,142,900
2023-08-24	108.99	112.16	112.25	108.63	+3.75%	50270	26,483,690	2,937,762,589
2023-08-23	111.96	108.11	112.41	107.16	-3.05%	50426	21,055,240	2,311,208,312
2023-08-22	113.4	111.51	114.3	109.8	-1.26%	71483	30,542,300	3,416,207,150
2023-08-21	106.01	112.93	113.5	105.8	+7.20%	111046	50,717,670	5,587,146,143
2023-08-18	105.4	105.35	105.5	103.32	+0.64%	20667	7,325,990	767,280,875
2023-08-17	104.08	104.68	106.1	102.5	+1.13%	38436	15,399,880	1,611,209,791
2023-08-16	102.99	103.51	105.2	96.01	+0.50%	54760	20,253,850	2,048,147,645
2023-08-15	102.95	102.99	106.41	100.32	-0.59%	32790	11,403,850	1,188,120,688
2023-08-14	106.5	103.6	108.46	102.5	-2.82%	59915	22,103,900	2,347,496,920
2023-08-11	107.6	106.61	107.62	105.73	-0.59%	26680	8,483,390	904,553,197
2023-08-10	105.45	107.24	107.98	104	+2.08%	45818	15,688,820	1,670,656,502
2023-08-09	106.2	105.06	106.9	103.31	-0.98%	27506	8,828,340	926,616,668
2023-08-08	105.39	106.1	106.7	100.76	+0.68%	36990	12,929,850	1,340,617,064
2023-08-07	108.13	105.38	108.9	103.2	-0.87%	49525	22,093,710	2,363,824,637
2023-08-04	109.4	106.3	112	100	-2.51%	80305	35,239,370	3,743,623,125
2023-08-03	108.23	109.04	112.74	106.08	+1.35%	90480	45,062,790	4,927,633,310
2023-08-02	99.29	107.59	110	99.29	+8.36%	159459	82,709,240	8,665,095,434
2023-08-01	99	99.29	101.72	97.51	+0.70%	70027	33,773,450	3,377,358,810
2023-07-31	97.2	98.6	99.42	97.11	+1.78%	37157	16,231,950	1,598,520,472
2023-07-28	97.49	96.88	97.49	96.62	-0.49%	15984	4,653,510	451,361,488
2023-07-27	98	97.36	98.15	96.81	-0.27%	18175	6,708,840	654,620,534
2023-07-26	98.89	97.62	99.24	96.35	-0.89%	28906	11,702,260	1,141,874,535
2023-07-25	97.5	98.5	99.64	97.21	+1.34%	52667	22,073,740	2,177,826,308
2023-07-24	94.75	97.2	97.56	93.89	+3.05%	53617	25,511,400	2,458,670,811
2023-07-21	92.7	94.32	95.2	92.6	+1.86%	19668	6,543,600	614,966,894
2023-07-20	94.31	92.6	94.37	91.55	-1.60%	25166	9,286,470	864,645,684
2023-07-19	95.13	94.11	95.55	92.65	-0.90%	23899	8,633,370	815,045,808
2023-07-18	95.97	94.96	96.5	94.02	-0.89%	31463	12,421,950	1,184,557,999
2023-07-17	93.23	95.81	95.88	93.23	+2.80%	43051	19,342,480	1,836,672,341
2023-07-14	93.17	93.2	93.6	92.24	+0.03%	17139	6,587,770	613,373,161
2023-07-13	94.81	93.17	94.81	92.58	-1.19%	28853	11,694,930	1,092,404,223
2023-07-12	93.69	94.29	95.47	90.85	+0.97%	62417	36,496,600	3,452,753,036
2023-07-11	89.15	93.38	93.75	88.55	+5.05%	83237	41,132,120	3,800,227,170
2023-07-10	87.98	88.89	89.15	87.83	+1.33%	15224	6,022,220	534,005,473
2023-07-07	88.57	87.72	88.57	87.35	+0.14%	10504	3,165,470	277,668,771
2023-07-06	89.53	87.6	89.83	87.11	-1.79%	19796	7,154,590	633,207,424
2023-07-05	86.58	89.2	89.82	86.58	+3.06%	28076	13,401,280	1,188,116,318
2023-07-04	83.87	86.55	87.4	83.5	-1.65%	47657	20,145,430	1,725,708,267
2023-07-03	89.77	88	91.02	87.56	-1.84%	38106	16,335,470	1,454,261,021
2023-06-30	90.6	89.65	90.8	89.02	-0.79%	23892	7,806,740	701,071,629
2023-06-29	91.49	90.36	91.49	90.2	-0.73%	16274	5,642,980	511,660,738
2023-06-28	90.09	91.02	91.5	89.9	+1.25%	22700	9,209,290	835,833,337
2023-06-27	90.14	89.9	90.35	88.8	+0.31%	16416	6,360,660	571,583,522
2023-06-26	90.08	89.62	90.9	87.52	+2.03%	35453	12,482,540	1,119,212,376
2023-06-23	90.8	87.84	91.8	86.12	-3.10%	48547	17,781,700	1,597,022,167
2023-06-22	89.89	90.65	92.8	89.5	+1.28%	67856	28,956,860	2,645,926,192
2023-06-21	87.21	89.5	90.24	86.78	+2.63%	39591	16,544,950	1,469,053,299
2023-06-20	88.2	87.21	88.47	84.14	-1.03%	32475	11,003,790	957,421,950
2023-06-19	88.35	88.12	89.67	87.63	-0.23%	40111	18,372,920	1,626,532,858
2023-06-16	89.9	88.32	89.94	88.01	-1.42%	28447	11,162,320	990,362,411
2023-06-15	91.47	89.59	91.9	88.75	-1.44%	32222	14,538,500	1,304,688,591
2023-06-14	89.7	90.9	90.9	87.8	+2.05%	23959	8,943,940	798,325,717
2023-06-13	88.15	89.07	89.44	87.52	+2.17%	26859	10,768,060	953,188,976
2023-06-09	87.69	87.18	88.15	86	-0.58%	27447	8,351,090	729,055,751
2023-06-08	90.35	87.69	90.5	87.37	-3.21%	44909	16,818,290	1,488,840,931
2023-06-07	92.9	90.6	93.61	88.22	-1.30%	45087	18,902,120	1,713,642,802
2023-06-06	88	91.79	91.96	82.78	+4.25%	88102	42,306,160	3,725,990,804
2023-06-05	92.99	88.05	97	86.5	-3.88%	103821	49,624,290	4,546,086,797
2023-06-02	84.89	91.6	97.97	84.5	+8.92%	185508	108,086,740	9,914,553,692
2023-06-01	78.02	84.1	84.68	78.02	+7.79%	75476	38,173,120	3,123,308,186
2023-05-31	78.2	78.02	79.3	76.75	-0.38%	33739	12,333,690	962,799,967
2023-05-30	74.03	78.32	79.98	73.24	+2.66%	113325	48,528,270	3,798,469,797
2023-05-29	68.25	76.29	76.89	68.03	+13.19%	102874	50,092,080	3,678,713,774
2023-05-26	62.89	67.4	68.66	62.72	+7.48%	82123	40,514,530	2,699,548,090
2023-05-25	63.08	62.71	63.11	61	+0.26%	15421	4,661,980	291,485,724
2023-05-24	61.77	62.55	63.49	61.51	+1.53%	25459	9,948,400	622,157,109
2023-05-23	60.35	61.61	62.5	59.66	+2.50%	16113	6,233,360	380,674,182
2023-05-22	60.29	60.11	60.35	59.89	+0.40%	7680	1,824,520	109,692,847
2023-05-19	60	59.87	60.07	59.04	-0.52%	9620	2,908,420	173,512,294
2023-05-18	60.44	60.18	60.5	59.75	-0.20%	7855	2,661,220	159,951,820
2023-05-17	60.63	60.3	60.8	59.65	-0.30%	8153	2,534,840	152,851,692
2023-05-16	60.48	60.48	60.8	60.01	+0.17%	9099	2,480,770	149,910,401
2023-05-15	60.3	60.38	60.6	59.2	+1.70%	12806	3,737,090	225,012,282
2023-05-12	59.34	59.37	60.18	58	+0.80%	16020	5,318,090	316,336,245
2023-05-11	58.98	58.9	60.25	57.32	+0.53%	23758	8,136,310	481,985,655
2023-05-10	56.44	58.59	59.58	55.96	+4.81%	21974	6,367,900	369,334,297
2023-05-08	56.89	55.9	57.47	55.72	-1.31%	5837	1,223,030	69,122,675
2023-05-05	56.82	56.64	57.98	56	-0.02%	10645	2,739,010	156,924,184
2023-05-04	55.2	56.65	56.96	54.86	+2.78%	13897	3,332,700	186,945,691
2023-05-03	58.25	55.12	58.52	54.8	-5.37%	28140	7,853,000	443,506,745
2023-05-02	59.65	58.25	60.75	55.82	-2.79%	25540	7,412,880	433,550,614
2023-04-28	60.97	59.92	60.97	59.64	-1.48%	12427	3,618,430	217,675,647
2023-04-27	61.48	60.82	61.48	60.07	-0.52%	16449	5,667,460	343,369,787
2023-04-26	59.8	61.14	62.5	59.41	+2.74%	47956	20,928,760	1,284,710,460
2023-04-25	59.3	59.51	59.75	59	+0.59%	11536	3,359,850	199,416,630
2023-04-24	58.98	59.16	60.3	58.1	+0.72%	13642	4,023,670	237,964,341
2023-04-21	59.62	58.74	59.62	58.6	-0.99%	16606	4,634,310	272,795,635
2023-04-20	60.11	59.33	60.25	58.5	-1.31%	22301	6,591,490	390,919,032
2023-04-19	60.58	60.12	60.78	59.35	-0.61%	22337	7,887,140	473,975,362
2023-04-18	60.2	60.49	60.8	60.05	+0.12%	19959	7,710,390	465,324,842
2023-04-17	60.3	60.42	60.65	60.06	+0.07%	18830	7,420,640	447,957,088
2023-04-14	60.1	60.38	60.98	60.01	+0.47%	13601	5,190,000	312,986,982
2023-04-13	61.34	60.1	61.98	59.33	-2.02%	38259	13,712,800	825,887,322
2023-04-12	65.4	61.34	67.69	60.06	-5.37%	114222	62,077,110	3,962,653,338
2023-04-11	66	64.82	66	61.8	-1.22%	33271	13,755,940	888,595,148
2023-04-10	65.25	65.62	66.4	63.72	+1.89%	51025	23,458,010	1,529,148,750
2023-04-07	59.4	64.4	65.52	59.11	+8.56%	95083	50,602,140	3,201,270,239
2023-04-06	59.4	59.32	59.67	58.9	+0.19%	9170	2,880,250	170,737,540
2023-04-05	59.5	59.21	59.58	58.76	-0.67%	10062	3,065,670	181,136,489
2023-04-04	59.85	59.61	59.85	57.64	+0.03%	10770	3,310,790	196,468,117
2023-04-03	58.26	59.59	59.62	58.26	+2.28%	11499	3,822,520	226,310,218
2023-03-31	59.1	58.26	59.1	57.51	-1.24%	12102	2,983,070	173,933,155
2023-03-30	59.17	58.99	59.18	58.62	-0.12%	7299	1,902,750	112,150,930
2023-03-29	59.3	59.06	59.3	58.81	-0.10%	6167	1,890,780	111,661,679
2023-03-28	59.42	59.12	59.75	58.6	-0.50%	11282	3,327,980	196,573,862
2023-03-27	59.79	59.42	59.87	59	+0.32%	13549	5,422,520	322,406,013
2023-03-24	58.44	59.23	60.27	58.2	+1.39%	22377	9,305,090	553,079,578
2023-03-23	58.67	58.42	58.95	57.92	-0.41%	9898	2,599,710	151,877,399
2023-03-22	60	58.66	60	55.15	-2.28%	32446	11,499,370	673,066,939
2023-03-21	61.22	60.03	62.2	59.1	-1.46%	43262	21,155,590	1,288,486,848
2023-03-20	58.27	60.92	61.4	57.89	+5.60%	49928	24,879,830	1,493,149,841
2023-03-17	57.91	57.69	58.61	55.4	-0.38%	25340	10,686,120	612,513,619
2023-03-16	59.51	57.91	59.63	57.02	-2.36%	21574	9,113,850	532,461,699
2023-03-15	59.45	59.31	60.15	57.1	-0.17%	28601	11,209,560	657,745,853
2023-03-14	60.97	59.41	61	58.53	-2.92%	31797	13,457,180	804,683,461
2023-03-13	58.19	61.2	61.8	57.9	+5.77%	38940	19,751,510	1,176,026,916
2023-03-10	57.51	57.86	58.65	56.9	-0.22%	22740	11,491,840	663,672,441
2023-03-09	54.43	57.99	58	54.17	+7.33%	48640	23,503,070	1,332,510,312
2023-03-07	54.16	54.03	55.25	51.51	+1.94%	23361	13,002,820	698,829,384
2023-03-06	49.99	53	53.58	49.91	+6.96%	30353	15,247,420	795,939,155
2023-03-03	48.96	49.55	50.49	48.51	+1.56%	5627	2,288,260	113,082,857
2023-03-02	49.43	48.79	49.65	47.82	-1.33%	7647	3,412,510	166,511,532
2023-03-01	49.33	49.45	49.76	48.94	+0.49%	6219	2,618,340	129,463,898
2023-02-28	48.63	49.21	49.62	48.29	+2.10%	10896	3,883,810	190,122,479
2023-02-27	47.32	48.2	48.35	46.81	+1.54%	6140	2,466,650	118,169,034
2023-02-24	47.37	47.47	47.83	46.7	+0.59%	4407	1,089,290	51,541,866
2023-02-22	46.6	47.19	48.08	46.11	+1.90%	11517	4,661,880	221,132,297
2023-02-21	46.43	46.31	47.69	44.8	+1.05%	10041	3,985,360	185,517,175
2023-02-20	45.16	45.83	46.2	44.51	+1.48%	5059	1,533,060	69,485,186
2023-02-17	45.1	45.16	45.76	44.5	+0.36%	4712	1,623,430	73,415,661
2023-02-16	44.1	45	46.92	43.72	+2.95%	12200	4,451,010	203,286,983
2023-02-15	45.89	43.71	45.89	43.7	-4.96%	13762	4,253,250	190,189,342
2023-02-14	47.05	45.99	47.22	45.66	-2.23%	10205	2,947,800	135,897,037
2023-02-13	47.15	47.04	47.94	46.64	+0.09%	7137	2,112,700	99,824,952
2023-02-10	48.46	47	48.46	46.2	-0.74%	7175	2,144,700	100,920,420
2023-02-09	47.8	47.35	48	47	-0.84%	7970	2,427,130	114,949,939
2023-02-08	48.3	47.75	48.75	47.66	-1.51%	9833	4,212,460	202,710,144
2023-02-07	48.95	48.48	49.77	47.85	+0.17%	11175	5,730,840	280,157,496
2023-02-06	48	48.4	49.76	47.81	+1.15%	13976	5,645,900	274,293,751
2023-02-03	48.8	47.85	49.1	46.87	-0.79%	19415	7,619,880	367,651,896
2023-02-02	47.27	48.23	49.42	47.27	+1.97%	27715	12,256,170	594,344,952
2023-02-01	46.04	47.3	52.47	46.03	+3.96%	85171	41,065,750	2,043,197,555
2023-01-31	43.25	45.5	47.44	42.97	+5.59%	41200	15,725,750	718,097,366
2023-01-30	42.85	43.09	43.34	42.5	+1.68%	4476	1,055,250	45,350,159
2023-01-27	42.18	42.38	44.17	41.86	+1.31%	7396	2,302,280	99,307,794
2023-01-26	42.49	41.83	42.49	41.8	-0.64%	2820	505,290	21,296,846
2023-01-25	42.46	42.1	42.99	41.84	-0.82%	2956	580,720	24,460,274
2023-01-24	42.9	42.45	43.75	42.12	-0.89%	6790	2,072,320	89,336,607
2023-01-23	42.4	42.83	43.39	41.61	+3.18%	7760	2,052,060	87,786,537
2023-01-20	41.46	41.51	42.4	40.54	+1.02%	4526	1,150,050	47,862,549
2023-01-19	42.76	41.09	43.5	40.54	-3.54%	9523	2,343,880	98,128,372
2023-01-18	42.38	42.6	43.55	41.72	-0.58%	11308	3,463,070	147,451,999
2023-01-17	41	42.85	45.44	40.54	+5.70%	41303	16,794,240	735,321,045
2023-01-16	40	40.54	40.89	39.76	+2.12%	5630	1,564,800	63,338,997
2023-01-13	39.51	39.7	39.98	39.3	+0.92%	3391	901,440	35,754,643
2023-01-12	39.6	39.34	39.75	39.23	+0.28%	2546	600,090	23,671,382
2023-01-11	38.64	39.23	39.4	38.44	+1.55%	3887	918,230	35,876,986
2023-01-10	39.08	38.63	39.74	37.9	-1.15%	4474	1,090,870	41,993,829
2023-01-09	38.3	39.08	39.98	38.3	+1.90%	8070	2,009,430	79,164,954
2023-01-06	38.54	38.35	38.54	38.1	-0.13%	1245	182,420	6,981,886
2023-01-05	38.39	38.4	38.63	38.02	+0.55%	1644	294,460	11,281,070
2023-01-04	37.96	38.19	38.5	37.2	+0.61%	3921	1,134,410	43,260,550
2023-01-03	37.6	37.96	38	37.5	0.00%	1597	248,270	9,398,783

Архив котировок акции FLOT по годам

2026 2025 2024 2023 2022 2021 2020