Совкомфлот
FLOT
84.85 ₽ +2.02% ↑История котировок FLOT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 83.06 | 84.85 | 85.85 | 82.78 | +2.02% | 15879 | 4,281,270 | 361,901,652 |
| 2026-06-01 | 83.06 | 83.17 | 83.98 | 81.51 | +0.13% | 17371 | 3,659,360 | 302,416,697 |
| 2026-05-29 | 81.99 | 83.06 | 83.88 | 81.12 | +1.31% | 15126 | 5,377,480 | 445,277,061 |
| 2026-05-28 | 83.02 | 81.99 | 83.27 | 81.45 | -1.32% | 15149 | 4,115,680 | 338,947,142 |
| 2026-05-27 | 83.25 | 83.09 | 83.98 | 81.55 | -0.49% | 16366 | 4,958,220 | 410,771,386 |
| 2026-05-26 | 83.01 | 83.5 | 83.67 | 81.31 | +0.59% | 22990 | 5,977,670 | 493,690,644 |
| 2026-05-25 | 82.84 | 83.01 | 85 | 81.82 | -0.24% | 32338 | 10,259,950 | 856,459,544 |
| 2026-05-22 | 81.95 | 83.21 | 83.72 | 81.94 | +1.41% | 26064 | 6,794,950 | 563,804,805 |
| 2026-05-21 | 80.26 | 82.05 | 83.15 | 79.5 | +2.23% | 33689 | 9,720,890 | 794,126,735 |
| 2026-05-20 | 79.84 | 80.26 | 80.95 | 79.12 | +0.45% | 30688 | 3,500,010 | 281,056,059 |
| 2026-05-19 | 80.49 | 79.9 | 80.68 | 79.12 | -0.98% | 9532 | 2,054,200 | 163,972,861 |
| 2026-05-18 | 79.03 | 80.69 | 80.9 | 78.42 | +1.60% | 9192 | 1,973,550 | 157,512,413 |
| 2026-05-15 | 79.68 | 79.42 | 80.98 | 78.42 | -0.33% | 7678 | 2,465,110 | 196,552,118 |
| 2026-05-14 | 78.85 | 79.68 | 80.34 | 78.4 | +0.87% | 11927 | 2,337,120 | 186,368,810 |
| 2026-05-13 | 80.43 | 78.99 | 80.73 | 78.46 | -1.78% | 5841 | 1,141,530 | 90,678,352 |
| 2026-05-12 | 78.35 | 80.42 | 80.49 | 78.15 | +2.45% | 7008 | 1,760,750 | 140,468,997 |
| 2026-05-11 | 78.14 | 78.5 | 79 | 78.14 | +0.58% | 3481 | 417,260 | 32,789,951 |
| 2026-05-08 | 78 | 78.05 | 78.44 | 77 | +0.06% | 8063 | 1,174,550 | 91,290,117 |
| 2026-05-07 | 78.6 | 78 | 79.4 | 78 | -0.64% | 6657 | 1,655,960 | 130,177,798 |
| 2026-05-06 | 81.06 | 78.5 | 81.29 | 78.4 | -3.35% | 11318 | 2,147,130 | 170,560,315 |
| 2026-05-05 | 81.4 | 81.22 | 81.4 | 79.32 | -0.25% | 11851 | 2,689,800 | 216,417,481 |
| 2026-05-04 | 79.65 | 81.42 | 81.69 | 78.58 | +1.78% | 18627 | 3,251,800 | 261,046,445 |
| 2026-04-30 | 79.77 | 80 | 80.19 | 78.44 | +0.31% | 8974 | 1,662,600 | 132,301,873 |
| 2026-04-29 | 79.4 | 79.75 | 80.34 | 77.81 | +0.38% | 11149 | 2,125,370 | 168,198,139 |
| 2026-04-28 | 81.39 | 79.45 | 81.73 | 79.09 | -2.54% | 7611 | 2,010,170 | 161,453,951 |
| 2026-04-27 | 82.5 | 81.52 | 82.72 | 80.55 | -1.08% | 11236 | 3,082,270 | 251,371,702 |
| 2026-04-24 | 83.5 | 82.41 | 84.45 | 82.06 | -1.21% | 7981 | 2,772,170 | 231,230,131 |
| 2026-04-23 | 82.86 | 83.42 | 83.96 | 82.85 | +0.40% | 6250 | 1,510,900 | 125,970,546 |
| 2026-04-22 | 83.36 | 83.09 | 83.66 | 82.27 | -0.32% | 12100 | 2,662,270 | 220,582,372 |
| 2026-04-21 | 83.4 | 83.36 | 83.79 | 81.89 | +0.32% | 6785 | 2,305,170 | 191,109,880 |
| 2026-04-20 | 83.36 | 83.09 | 83.99 | 82.12 | +0.23% | 9398 | 2,635,090 | 218,956,363 |
| 2026-04-17 | 83.64 | 82.9 | 83.66 | 82.6 | -0.53% | 9096 | 4,958,540 | 411,999,062 |
| 2026-04-16 | 82.19 | 83.34 | 83.97 | 81.7 | +1.40% | 16614 | 3,393,120 | 281,840,328 |
| 2026-04-15 | 82.41 | 82.19 | 82.48 | 81.07 | -0.01% | 9851 | 2,608,340 | 213,378,402 |
| 2026-04-14 | 83.88 | 82.2 | 83.88 | 81.86 | -1.82% | 26073 | 3,691,390 | 303,993,874 |
| 2026-04-13 | 82.66 | 83.72 | 85.74 | 82.45 | +1.10% | 17864 | 5,235,450 | 440,199,739 |
| 2026-04-10 | 84.24 | 82.81 | 84.54 | 82.32 | -1.53% | 12938 | 2,888,650 | 239,785,522 |
| 2026-04-09 | 85.68 | 84.1 | 87.2 | 83.4 | -1.49% | 16997 | 6,069,790 | 517,577,970 |
| 2026-04-08 | 84.5 | 85.37 | 85.78 | 83.5 | -0.92% | 20574 | 7,318,440 | 619,610,320 |
| 2026-04-07 | 85.25 | 86.16 | 87.36 | 85.23 | +1.29% | 27211 | 6,616,210 | 572,528,104 |
| 2026-04-06 | 85.7 | 85.06 | 86.7 | 83.8 | -1.05% | 14259 | 4,697,170 | 401,088,674 |
| 2026-04-03 | 83.64 | 85.96 | 86.13 | 83.22 | +2.77% | 12936 | 4,012,800 | 338,766,346 |
| 2026-04-02 | 85.09 | 83.64 | 85.88 | 83.2 | -1.39% | 17575 | 5,617,770 | 473,063,425 |
| 2026-04-01 | 85.5 | 84.82 | 87.8 | 83.53 | -0.50% | 30775 | 10,493,730 | 895,794,189 |
| 2026-03-31 | 83.24 | 85.25 | 85.4 | 81.65 | +2.41% | 25959 | 14,651,900 | 1,226,516,269 |
| 2026-03-30 | 85.77 | 83.24 | 86.35 | 82.8 | -2.19% | 18784 | 4,816,440 | 404,399,780 |
| 2026-03-27 | 85.06 | 85.1 | 88.49 | 84.2 | +0.27% | 35083 | 14,306,760 | 1,239,000,676 |
| 2026-03-26 | 86.32 | 84.87 | 86.86 | 84.46 | -1.65% | 10707 | 3,157,140 | 269,784,541 |
| 2026-03-25 | 87.17 | 86.29 | 87.26 | 85.62 | -1.01% | 9685 | 3,321,050 | 286,674,529 |
| 2026-03-24 | 88.91 | 87.17 | 89.44 | 87 | -1.96% | 8824 | 2,996,470 | 263,383,664 |
| 2026-03-23 | 91.4 | 88.91 | 91.45 | 86.58 | -2.72% | 32081 | 14,320,190 | 1,266,623,433 |
| 2026-03-20 | 92.33 | 91.4 | 92.78 | 90 | -1.01% | 21634 | 7,632,410 | 694,459,149 |
| 2026-03-19 | 92.11 | 92.33 | 94 | 91.02 | +0.29% | 51397 | 17,941,800 | 1,669,271,519 |
| 2026-03-18 | 89.8 | 92.06 | 92.75 | 88.43 | +2.72% | 34608 | 15,606,910 | 1,420,211,996 |
| 2026-03-17 | 89.2 | 89.62 | 90.5 | 88.5 | +0.43% | 23182 | 8,280,550 | 739,566,863 |
| 2026-03-16 | 90.59 | 89.24 | 91.39 | 88.22 | -1.49% | 39839 | 17,020,880 | 1,535,536,755 |
| 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 |