Aeroflot

AFLT
🏛️ russian-federation →
54.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 55.84 55.84 55.84 55.84 0.9K
10:00 55.78 55.85 55.78 55.82 28.9K
10:01 55.84 55.84 55.80 55.80 1.3K
10:02 55.80 55.80 55.80 55.80 0.9K
10:03 55.81 55.84 55.81 55.84 4.4K
10:04 55.85 55.86 55.84 55.84 7.8K
10:05 55.85 55.85 55.85 55.85 0.2K
10:06 55.85 55.85 55.83 55.84 1.7K
10:07 55.84 55.84 55.84 55.84 1.1K
10:08 55.84 55.84 55.84 55.84 0.3K
10:09 55.84 55.84 55.84 55.84 1.7K
10:10 55.84 55.84 55.82 55.82 1.7K
10:11 55.82 55.86 55.82 55.86 4.3K
10:12 55.86 55.86 55.85 55.86 0.7K
10:13 55.85 55.86 55.85 55.86 0.9K
10:14 55.89 55.90 55.89 55.90 0.1K
10:15 55.85 55.90 55.85 55.85 1.6K
10:16 55.90 55.90 55.87 55.87 0.1K
10:17 55.90 55.90 55.87 55.90 1.1K
10:18 55.90 55.90 55.90 55.90 0.7K
10:19 55.90 55.91 55.90 55.90 0.9K
10:20 55.90 55.90 55.87 55.90 0.4K
10:21 55.88 55.89 55.88 55.89 0.1K
10:22 55.85 55.89 55.85 55.85 0.3K
10:23 55.89 55.89 55.89 55.89 0.0K
10:24 55.88 55.89 55.88 55.89 0.2K
10:25 55.89 55.89 55.88 55.88 0.1K
10:26 55.89 55.89 55.89 55.89 0.1K
10:27 55.89 55.90 55.89 55.90 5.0K
10:28 55.91 55.91 55.90 55.90 7.1K
10:29 55.91 55.92 55.90 55.90 0.5K
10:30 55.91 55.91 55.91 55.91 0.0K
10:31 55.91 55.94 55.91 55.94 1.4K
10:32 55.94 55.94 55.94 55.94 2.8K
10:33 55.95 55.95 55.95 55.95 0.0K
10:34 55.95 55.95 55.94 55.95 1.1K
10:35 55.94 55.94 55.94 55.94 1.0K
10:36 55.96 55.96 55.94 55.95 0.2K
10:37 55.96 55.96 55.96 55.96 0.6K
10:38 55.95 55.96 55.95 55.95 3.5K
10:39 55.96 55.96 55.96 55.96 40.3K
10:40 55.98 55.98 55.96 55.97 4.7K
10:41 56.00 56.00 55.98 55.98 25.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 55.84 56.60 54.00 54.59 30.6M
2025-09-28 55.84 56.10 55.22 55.51 1.8M
2025-09-27 55.84 56.10 55.71 55.82 0.7M
2025-09-26 55.84 56.27 55.03 55.95 22.1M
2025-09-25 56.83 57.19 55.27 55.75 16.5M
2025-09-24 56.36 57.36 55.56 56.70 28.8M
2025-09-23 58.89 59.00 55.86 56.20 31.4M
2025-09-22 58.26 58.93 57.50 58.65 26.4M
2025-09-19 59.60 60.00 58.03 58.30 0.0M
2025-09-18 61.11 61.61 58.78 59.54 25.4M
2025-09-17 60.14 61.01 59.81 61.00 18.6M
2025-09-16 60.01 61.03 59.24 60.13 24.7M
2025-09-15 60.00 60.79 59.38 60.01 24.1M
2025-09-14 60.00 60.58 60.07 60.54 3.3M
2025-09-13 60.00 60.29 60.00 60.14 1.2M
2025-09-12 62.41 62.60 59.82 60.07 34.1M
2025-09-11 61.80 62.96 61.00 62.41 43.4M
2025-09-10 62.99 62.99 61.35 61.79 21.6M
2025-09-09 63.15 63.70 62.75 62.89 18.6M
2025-09-08 62.19 63.48 61.89 63.08 27.7M
2025-09-07 62.19 62.26 61.97 62.16 1.5M
2025-09-06 62.19 62.16 61.90 61.97 0.8M
2025-09-05 62.25 62.64 61.86 62.11 15.7M
2025-09-04 61.70 62.77 61.37 62.21 39.3M
2025-09-03 60.50 61.85 59.88 61.67 31.8M
2025-09-02 61.34 61.64 59.54 60.38 31.8M
2025-09-01 62.13 62.94 61.20 61.26 18.1M
2025-08-31 62.13 62.49 62.11 62.32 2.6M
2025-08-30 62.13 62.38 61.97 62.31 1.2M
2025-08-29 62.74 62.76 61.56 62.21 23.7M
2025-08-28 63.61 63.83 61.80 62.36 26.6M
2025-08-27 62.90 63.97 62.41 63.50 26.5M
2025-08-26 62.19 63.25 62.00 62.83 32.1M
2025-08-25 63.45 63.59 61.35 61.89 42.1M
2025-08-24 63.45 63.40 62.74 62.92 3.8M
2025-08-23 63.45 63.59 63.22 63.40 1.4M
2025-08-22 63.42 63.84 62.64 63.45 43.1M
2025-08-21 65.72 65.98 62.42 63.32 71.0M
2025-08-20 67.44 67.67 65.50 65.86 39.8M
2025-08-19 69.03 69.23 66.87 67.33 58.4M
2025-08-18 67.50 70.62 65.80 68.80 88.9M
2025-08-17 67.50 67.33 67.25 67.25 17.9M
2025-08-16 67.50 67.80 67.25 67.25 16.8M
2025-08-15 68.55 69.97 67.77 69.27 72.9M
2025-08-14 68.20 68.90 66.70 68.28 84.5M
2025-08-13 67.92 68.89 67.08 68.14 75.4M
2025-08-12 65.50 67.94 64.62 67.85 96.2M
2025-08-11 65.06 66.50 64.32 65.49 83.8M
2025-08-08 61.41 63.99 60.51 63.87 64.1M
2025-08-07 59.01 62.15 58.52 61.27 114.5M
2025-08-06 57.24 59.88 56.66 58.91 98.6M
2025-08-05 57.23 57.40 56.40 57.13 24.4M
2025-08-04 57.10 57.34 56.56 57.18 23.0M
2025-08-01 57.06 57.73 56.60 56.98 18.0M
2025-07-31 56.90 57.24 56.34 56.98 20.4M
2025-07-30 57.10 57.67 56.54 56.88 33.7M
2025-07-29 56.59 57.95 56.08 57.07 58.4M
2025-07-28 58.77 59.05 55.70 56.53 111.5M
2025-07-27 58.77 58.94 58.74 58.91 1.1M
2025-07-26 58.77 58.91 58.62 58.86 0.8M
2025-07-25 59.10 59.50 58.34 58.58 15.1M
2025-07-24 59.07 59.47 58.67 59.03 9.4M
2025-07-23 58.74 59.69 58.71 59.25 18.7M
2025-07-22 59.40 59.81 58.43 58.71 25.3M
2025-07-21 60.13 61.05 59.20 59.40 31.6M
2025-07-20 60.13 60.90 60.33 60.71 4.2M
2025-07-19 60.13 60.79 60.07 60.33 2.5M
2025-07-18 57.50 60.24 57.30 60.13 32.6M
2025-07-17 60.32 62.79 60.30 61.93 38.1M
2025-07-16 60.44 61.10 60.10 60.34 13.7M
2025-07-15 61.27 61.77 59.76 60.42 16.5M
2025-07-14 59.17 61.29 57.27 61.24 35.6M
2025-07-13 59.17 59.51 58.01 58.37 5.6M
2025-07-12 59.17 59.56 59.10 59.33 1.2M
2025-07-11 62.30 62.48 58.62 59.17 31.9M
2025-07-10 62.41 62.45 61.00 62.30 21.2M
2025-07-09 62.63 63.20 61.77 62.03 16.2M
2025-07-08 63.12 63.63 62.34 62.56 17.8M
2025-07-07 64.41 64.80 62.85 63.12 19.8M
2025-07-06 64.41 64.76 64.50 64.57 0.9M
2025-07-05 64.41 64.80 64.41 64.65 0.5M
2025-07-04 64.80 65.06 63.72 64.44 12.0M
2025-07-03 66.04 66.75 64.80 65.09 16.5M
2025-07-02 65.78 66.10 64.32 65.93 24.5M
2025-07-01 66.40 66.90 64.87 65.51 21.1M
2025-06-30 66.25 66.89 65.78 66.33 15.9M
2025-06-29 66.25 66.62 66.21 66.39 2.8M
2025-06-28 66.25 66.49 66.15 66.34 0.9M
2025-06-27 65.09 66.37 64.73 66.21 12.4M
2025-06-26 65.21 65.44 64.71 65.07 8.9M
2025-06-25 65.25 65.88 64.67 65.21 20.8M
2025-06-24 62.60 65.19 62.59 65.18 43.2M
2025-06-23 63.77 63.95 62.22 62.59 19.9M
2025-06-20 64.16 64.58 63.54 63.88 15.7M
2025-06-19 64.93 65.40 63.80 64.13 26.2M
2025-06-18 64.14 65.65 63.71 64.93 24.7M
2025-06-17 63.42 64.87 63.07 63.85 20.5M
2025-06-16 64.71 65.99 63.30 63.41 28.2M
2025-06-15 64.71 65.35 64.80 65.25 2.8M
2025-06-14 64.71 65.17 64.71 65.14 1.3M
2025-06-13 66.15 66.38 64.42 64.61 10.8M
2025-06-11 66.22 67.16 65.62 65.86 27.9M
2025-06-10 65.23 66.20 64.59 66.14 24.2M
2025-06-09 64.98 65.70 64.50 65.22 20.3M
2025-06-08 64.98 65.24 64.70 65.06 2.0M
2025-06-07 64.98 65.25 64.95 65.19 1.0M
2025-06-06 66.30 67.40 64.07 64.55 27.1M
2025-06-05 65.63 66.70 65.04 66.23 22.0M
2025-06-04 67.59 67.59 65.60 65.87 29.9M
2025-06-03 66.80 67.58 66.33 67.24 27.2M
2025-06-02 68.65 69.00 65.71 66.59 49.0M
2025-06-01 68.65 68.45 66.43 66.55 10.7M
2025-05-31 68.65 68.90 68.17 68.45 1.9M
2025-05-30 66.26 68.89 65.55 68.53 43.7M
2025-05-29 67.66 67.97 66.00 66.26 16.1M
2025-05-28 65.47 68.00 65.26 67.56 21.5M
2025-05-27 64.20 65.25 62.55 65.25 25.2M
2025-05-26 67.01 67.10 64.22 64.31 23.5M
2025-05-23 67.01 68.15 66.75 67.09 10.2M
2025-05-22 68.02 68.33 66.43 67.25 17.8M
2025-05-21 68.84 68.86 67.79 68.01 9.6M
2025-05-20 70.00 70.00 68.56 68.82 7.4M
2025-05-19 69.15 71.33 69.12 69.80 27.3M
2025-05-18 69.15 71.27 70.51 71.24 8.1M
2025-05-17 69.15 70.61 69.12 70.51 3.4M
2025-05-16 70.12 70.14 67.12 69.16 30.2M
2025-05-15 68.50 70.19 68.50 70.13 23.2M
2025-05-14 71.27 71.54 68.50 68.56 17.2M
2025-05-13 72.16 72.38 71.16 71.29 10.7M
2025-05-12 70.11 72.97 69.80 72.10 22.2M
2025-05-08 69.83 70.85 69.80 69.95 9.7M
2025-05-07 68.73 70.34 68.72 69.83 18.9M
2025-05-06 68.05 69.77 67.29 68.86 17.0M
2025-05-05 67.23 68.94 66.70 68.04 23.9M
2025-05-02 70.68 70.96 67.10 67.22 16.7M
2025-04-30 70.79 72.20 68.20 71.12 43.2M
2025-04-29 73.50 73.76 69.75 70.79 25.5M
2025-04-28 74.78 75.48 72.52 73.50 46.9M
2025-04-25 72.23 74.77 72.23 74.54 35.8M
2025-04-24 72.93 73.95 71.73 72.17 21.7M
2025-04-23 73.50 74.02 70.80 72.73 36.2M
2025-04-22 72.50 75.00 71.85 73.49 32.9M
2025-04-21 70.67 73.00 70.47 72.45 44.3M
2025-04-18 70.00 71.12 68.71 70.18 30.6M
2025-04-17 69.37 71.17 69.12 71.15 19.2M
2025-04-16 69.26 70.35 68.21 69.35 20.6M
2025-04-15 68.73 69.61 68.01 69.35 20.2M
2025-04-14 69.92 71.40 67.83 68.69 47.1M
2025-04-11 67.29 70.59 66.91 69.60 76.7M
2025-04-10 68.00 70.43 65.46 66.84 77.9M
2025-04-09 62.10 68.20 60.41 67.76 83.1M
2025-04-08 64.83 66.18 61.56 62.33 40.0M
2025-04-07 66.31 66.66 61.23 64.07 84.9M
2025-04-04 70.90 71.50 65.10 66.46 90.0M
2025-04-03 67.43 70.59 64.11 70.36 38.8M
2025-04-02 66.06 67.90 65.24 67.43 34.1M
2025-04-01 69.90 70.70 64.50 66.02 47.4M
2025-03-31 66.50 69.82 65.28 69.63 37.3M
2025-03-28 70.93 70.95 66.99 67.21 36.3M
2025-03-27 73.30 73.32 70.89 71.00 20.2M
2025-03-26 74.72 74.88 73.17 73.25 9.4M
2025-03-25 74.42 75.18 72.92 74.60 16.8M
2025-03-24 75.22 75.48 73.60 74.36 15.2M
2025-03-21 75.57 76.10 74.61 75.48 13.6M
2025-03-20 76.38 76.38 75.00 75.80 13.4M
2025-03-19 75.46 76.44 74.75 76.05 18.3M
2025-03-18 76.50 77.50 75.15 75.44 44.8M
2025-03-17 74.56 77.15 74.53 76.35 35.6M
2025-03-14 73.50 75.00 72.65 74.56 28.1M
2025-03-13 73.20 74.97 71.50 73.87 45.5M
2025-03-12 74.22 74.46 72.79 73.20 20.8M
2025-03-11 74.70 75.30 73.27 74.26 26.4M
2025-03-10 75.35 75.72 74.41 74.71 20.5M
2025-03-07 73.81 76.81 72.56 75.10 101.7M
2025-03-06 74.20 74.95 72.94 73.82 25.5M
2025-03-05 76.45 76.69 73.83 74.20 39.1M
2025-03-04 74.10 76.90 74.05 76.35 76.4M
2025-03-03 73.65 75.17 70.35 73.98 129.4M
2025-02-28 71.27 74.99 69.62 73.59 150.6M
2025-02-27 74.80 74.86 71.40 71.51 56.0M
2025-02-26 77.38 78.20 73.65 74.69 64.7M
2025-02-25 76.95 78.17 76.44 77.22 38.0M
2025-02-24 76.31 77.48 75.40 76.95 42.3M
2025-02-21 76.82 77.90 74.57 76.22 61.8M
2025-02-20 75.00 78.45 74.28 77.07 103.7M
2025-02-19 72.00 75.36 71.70 75.03 77.0M
2025-02-18 74.94 75.09 71.01 71.89 100.9M
2025-02-17 70.62 74.60 70.25 74.51 103.7M
2025-02-14 68.01 72.10 66.48 68.94 142.9M
2025-02-13 69.39 69.70 66.00 67.97 63.3M
2025-02-12 64.75 69.70 62.71 69.39 122.6M
2025-02-11 64.60 65.17 64.14 64.67 27.1M
2025-02-10 64.32 65.85 64.28 64.81 43.1M
2025-02-07 64.35 64.60 63.60 64.25 14.3M
2025-02-06 64.75 65.20 63.45 64.35 35.3M
2025-02-05 62.70 64.87 61.31 64.73 52.0M
2025-02-04 64.14 64.45 62.31 62.66 29.7M
2025-02-03 63.86 64.45 62.64 63.96 54.9M
2025-01-31 64.51 65.80 62.90 63.86 82.8M
2025-01-30 62.18 64.58 61.70 64.43 112.7M
2025-01-29 61.18 62.37 60.12 62.19 39.4M
2025-01-28 60.15 61.84 58.61 61.11 35.5M
2025-01-27 61.86 61.96 59.88 60.15 21.9M
2025-01-24 60.99 62.30 60.63 61.86 35.3M
2025-01-23 60.22 61.00 59.21 60.89 33.6M
2025-01-22 61.70 62.38 60.12 60.37 28.6M
2025-01-21 61.12 61.80 60.02 61.50 23.0M
2025-01-20 62.36 62.70 60.77 61.45 29.6M
2025-01-17 61.30 61.89 60.68 61.80 17.6M
2025-01-16 62.40 62.49 60.10 61.36 32.6M
2025-01-15 61.60 62.39 60.56 62.25 21.6M
2025-01-14 60.50 62.00 60.06 61.56 31.2M
2025-01-13 61.50 62.28 60.01 60.50 38.3M
2025-01-10 58.47 61.40 58.43 60.99 48.7M
2025-01-09 59.80 60.77 58.21 58.43 35.6M
2025-01-08 59.02 59.96 58.82 59.65 10.6M
2025-01-06 58.12 59.10 57.24 58.99 10.7M
2025-01-03 59.06 59.43 57.67 58.13 20.5M