Sovkomflot PAO

FLOT
🏛️ russian-federation →
80.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 145.90 146.19 144.00 145.86 4.6M
2023-12-28 147.06 149.80 142.18 145.38 16.7M
2023-12-27 139.30 149.46 139.20 146.50 33.3M
2023-12-26 137.50 142.40 136.17 139.00 5.7M
2023-12-25 136.06 137.78 134.56 136.85 7.1M
2023-12-22 135.60 137.68 135.02 136.00 12.8M
2023-12-21 130.80 135.40 129.22 135.28 14.3M
2023-12-20 130.90 132.93 130.15 130.78 8.0M
2023-12-19 130.50 132.00 127.23 130.79 8.9M
2023-12-18 125.67 130.45 125.66 130.37 12.6M
2023-12-15 118.11 124.97 118.10 124.93 8.9M
2023-12-14 120.89 122.27 118.30 118.76 5.1M
2023-12-13 117.80 120.85 117.53 120.63 3.7M
2023-12-12 118.80 119.89 116.17 118.52 8.7M
2023-12-11 122.02 122.41 118.28 118.86 5.2M
2023-12-08 122.24 123.30 120.52 122.02 4.7M
2023-12-07 121.79 124.00 119.02 121.88 6.5M
2023-12-06 123.98 124.50 119.50 121.10 7.8M
2023-12-05 120.00 124.32 118.20 123.88 11.2M
2023-12-04 124.89 124.90 117.25 119.90 13.9M
2023-12-01 128.00 128.28 123.00 124.98 8.4M
2023-11-30 128.50 128.67 126.40 127.80 3.7M
2023-11-29 128.95 129.12 127.42 127.89 2.9M
2023-11-28 130.40 130.75 127.35 129.03 5.4M
2023-11-27 129.65 132.13 128.06 130.34 12.5M
2023-11-24 128.43 129.50 128.00 129.11 5.8M
2023-11-23 127.02 128.95 127.02 128.36 4.8M
2023-11-22 127.00 127.80 126.54 127.27 4.1M
2023-11-21 127.14 127.78 125.15 127.05 6.9M
2023-11-20 128.25 128.90 126.20 127.14 10.6M
2023-11-17 126.00 128.50 125.32 127.28 15.4M
2023-11-16 123.90 131.00 121.38 125.95 61.2M
2023-11-15 122.80 124.43 122.23 123.89 3.3M
2023-11-14 124.47 124.50 120.94 122.90 7.5M
2023-11-13 123.15 126.20 123.00 124.43 10.8M
2023-11-10 124.85 124.85 122.53 123.00 3.3M
2023-11-09 124.72 125.90 123.50 124.04 9.6M
2023-11-08 121.21 124.66 121.01 124.22 9.4M
2023-11-07 120.30 121.44 120.24 121.21 3.0M
2023-11-06 120.14 121.18 119.42 120.30 2.7M
2023-11-03 121.68 121.73 119.91 120.17 2.8M
2023-11-02 121.52 122.14 119.90 121.67 3.2M
2023-11-01 120.60 121.75 120.18 121.51 2.8M
2023-10-31 123.23 123.75 119.05 120.60 8.5M
2023-10-30 121.41 123.83 120.10 122.70 6.7M
2023-10-27 121.75 122.66 118.56 120.74 7.1M
2023-10-26 123.70 124.73 120.12 121.75 7.6M
2023-10-25 123.58 125.47 122.82 124.15 9.4M
2023-10-24 123.03 124.06 122.50 123.31 4.4M
2023-10-23 123.00 124.39 121.71 123.16 6.4M
2023-10-20 123.45 123.60 121.76 122.38 3.5M
2023-10-19 123.62 123.62 121.96 123.00 4.8M
2023-10-18 125.21 125.80 121.67 123.62 12.2M
2023-10-17 121.20 125.20 121.07 125.05 23.3M
2023-10-16 120.26 121.40 120.26 121.00 4.1M
2023-10-13 119.40 121.80 118.99 120.15 6.9M
2023-10-12 117.78 120.00 117.23 118.98 4.5M
2023-10-11 119.95 120.90 117.10 117.99 7.5M
2023-10-10 120.50 120.70 119.43 119.80 3.4M
2023-10-09 120.88 121.85 119.88 120.21 9.0M
2023-10-06 119.61 121.65 119.06 120.48 10.6M
2023-10-05 118.61 119.68 118.00 119.58 5.5M
2023-10-04 119.50 120.00 118.03 118.40 6.2M
2023-10-03 117.80 120.36 115.90 119.03 13.4M
2023-10-02 121.70 121.86 116.81 117.91 12.2M
2023-09-29 122.00 123.00 118.50 120.92 21.4M
2023-09-28 117.46 122.87 116.70 121.70 46.9M
2023-09-27 113.70 117.80 113.52 116.83 26.7M
2023-09-26 114.71 115.20 111.37 113.31 20.3M
2023-09-25 107.83 114.90 106.20 114.15 38.3M
2023-09-22 104.51 107.78 103.10 106.83 8.0M
2023-09-21 105.80 107.30 104.00 104.73 8.8M
2023-09-20 105.32 109.20 100.36 105.82 22.0M
2023-09-19 109.20 109.46 104.80 105.40 14.0M
2023-09-18 111.51 111.88 108.75 109.50 7.2M
2023-09-15 107.33 111.89 105.24 110.93 12.0M
2023-09-14 112.25 112.70 97.64 108.28 32.0M
2023-09-13 114.98 114.99 112.00 112.30 7.4M
2023-09-12 111.20 114.74 110.50 114.48 9.9M
2023-09-11 112.00 113.36 108.60 110.31 8.4M
2023-09-08 112.99 113.74 110.30 111.94 12.1M
2023-09-07 114.60 115.16 111.40 113.02 17.5M
2023-09-06 114.15 115.00 113.30 114.04 6.9M
2023-09-05 115.60 115.63 113.40 114.19 9.0M
2023-09-04 116.00 116.44 114.50 115.31 15.6M
2023-09-01 113.17 115.26 112.40 115.22 16.3M
2023-08-31 113.45 113.47 112.15 112.87 6.1M
2023-08-30 113.00 113.54 111.81 113.17 9.1M
2023-08-29 114.40 114.45 112.20 113.05 14.1M
2023-08-28 116.09 119.00 110.08 114.16 44.7M
2023-08-25 112.29 115.85 111.22 115.15 37.9M
2023-08-24 108.99 112.25 108.63 112.16 26.5M
2023-08-23 111.96 112.41 107.16 108.11 21.1M
2023-08-22 113.40 114.30 109.80 111.51 30.5M
2023-08-21 106.01 113.50 105.80 112.93 50.7M
2023-08-18 105.40 105.50 103.32 105.35 7.3M
2023-08-17 104.08 106.10 102.50 104.68 15.4M
2023-08-16 102.99 105.20 96.01 103.51 20.3M
2023-08-15 102.95 106.41 100.32 102.99 11.4M
2023-08-14 106.50 108.46 102.50 103.60 22.1M
2023-08-11 107.60 107.62 105.73 106.61 8.5M
2023-08-10 105.45 107.98 104.00 107.24 15.7M
2023-08-09 106.20 106.90 103.31 105.06 8.8M
2023-08-08 105.39 106.70 100.76 106.10 12.9M
2023-08-07 108.13 108.90 103.20 105.38 22.1M
2023-08-04 109.40 112.00 100.00 106.30 35.2M
2023-08-03 108.23 112.74 106.08 109.04 45.1M
2023-08-02 99.29 110.00 99.29 107.59 82.7M
2023-08-01 99.00 101.72 97.51 99.29 33.8M
2023-07-31 97.20 99.42 97.11 98.60 16.2M
2023-07-28 97.49 97.49 96.62 96.88 4.7M
2023-07-27 98.00 98.15 96.81 97.36 6.7M
2023-07-26 98.89 99.24 96.35 97.62 11.7M
2023-07-25 97.50 99.64 97.21 98.50 22.1M
2023-07-24 94.75 97.56 93.89 97.20 25.5M
2023-07-21 92.70 95.20 92.60 94.32 6.5M
2023-07-20 94.31 94.37 91.55 92.60 9.3M
2023-07-19 95.13 95.55 92.65 94.11 8.6M
2023-07-18 95.97 96.50 94.02 94.96 12.4M
2023-07-17 93.23 95.88 93.23 95.81 19.3M
2023-07-14 93.17 93.60 92.24 93.20 6.6M
2023-07-13 94.81 94.81 92.58 93.17 11.7M
2023-07-12 93.69 95.47 90.85 94.29 36.5M
2023-07-11 89.15 93.75 88.55 93.38 41.1M
2023-07-10 87.98 89.15 87.83 88.89 6.0M
2023-07-07 88.57 88.57 87.35 87.72 3.2M
2023-07-06 89.53 89.83 87.11 87.60 7.2M
2023-07-05 86.58 89.82 86.58 89.20 13.4M
2023-07-04 83.87 87.40 83.50 86.55 20.1M
2023-07-03 89.77 91.02 87.56 88.00 16.3M
2023-06-30 90.60 90.80 89.02 89.65 7.8M
2023-06-29 91.49 91.49 90.20 90.36 5.6M
2023-06-28 90.09 91.50 89.90 91.02 9.2M
2023-06-27 90.14 90.35 88.80 89.90 6.4M
2023-06-26 90.08 90.90 87.52 89.62 12.5M
2023-06-23 90.80 91.80 86.12 87.84 17.8M
2023-06-22 89.89 92.80 89.50 90.65 29.0M
2023-06-21 87.21 90.24 86.78 89.50 16.5M
2023-06-20 88.20 88.47 84.14 87.21 11.0M
2023-06-19 88.35 89.67 87.63 88.12 18.4M
2023-06-16 89.90 89.94 88.01 88.32 11.2M
2023-06-15 91.47 91.90 88.75 89.59 14.5M
2023-06-14 89.70 90.90 87.80 90.90 8.9M
2023-06-13 88.15 89.44 87.52 89.07 10.8M
2023-06-09 87.69 88.15 86.00 87.18 8.4M
2023-06-08 90.35 90.50 87.37 87.69 16.8M
2023-06-07 92.90 93.61 88.22 90.60 18.9M
2023-06-06 88.00 91.96 82.78 91.79 42.3M
2023-06-05 92.99 97.00 86.50 88.05 49.6M
2023-06-02 84.89 97.97 84.50 91.60 108.1M
2023-06-01 78.02 84.68 78.02 84.10 38.2M
2023-05-31 78.20 79.30 76.75 78.02 12.3M
2023-05-30 74.03 79.98 73.24 78.32 48.5M
2023-05-29 68.25 76.89 68.03 76.29 50.1M
2023-05-26 62.89 68.66 62.72 67.40 40.5M
2023-05-25 63.08 63.11 61.00 62.71 4.7M
2023-05-24 61.77 63.49 61.51 62.55 9.9M
2023-05-23 60.35 62.50 59.66 61.61 6.2M
2023-05-22 60.29 60.35 59.89 60.11 1.8M
2023-05-19 60.00 60.07 59.04 59.87 2.9M
2023-05-18 60.44 60.50 59.75 60.18 2.7M
2023-05-17 60.63 60.80 59.65 60.30 2.5M
2023-05-16 60.48 60.80 60.01 60.48 2.5M
2023-05-15 60.30 60.60 59.20 60.38 3.7M
2023-05-12 59.34 60.18 58.00 59.37 5.3M
2023-05-11 58.98 60.25 57.32 58.90 8.1M
2023-05-10 56.44 59.58 55.96 58.59 6.4M
2023-05-08 56.89 57.47 55.72 55.90 1.2M
2023-05-05 56.82 57.98 56.00 56.64 2.7M
2023-05-04 55.20 56.96 54.86 56.65 3.3M
2023-05-03 58.25 58.52 54.80 55.12 7.9M
2023-05-02 59.65 60.75 55.82 58.25 7.4M
2023-04-28 60.97 60.97 59.64 59.92 3.6M
2023-04-27 61.48 61.48 60.07 60.82 5.7M
2023-04-26 59.80 62.50 59.41 61.14 20.9M
2023-04-25 59.30 59.75 59.00 59.51 3.4M
2023-04-24 58.98 60.30 58.10 59.16 4.0M
2023-04-21 59.62 59.62 58.60 58.74 4.6M
2023-04-20 60.11 60.25 58.50 59.33 6.6M
2023-04-19 60.58 60.78 59.35 60.12 7.9M
2023-04-18 60.20 60.80 60.05 60.49 7.7M
2023-04-17 60.30 60.65 60.06 60.42 7.4M
2023-04-14 60.10 60.98 60.01 60.38 5.2M
2023-04-13 61.34 61.98 59.33 60.10 13.7M
2023-04-12 65.40 67.69 60.06 61.34 62.1M
2023-04-11 66.00 66.00 61.80 64.82 13.8M
2023-04-10 65.25 66.40 63.72 65.62 23.5M
2023-04-07 59.40 65.52 59.11 64.40 50.6M
2023-04-06 59.40 59.67 58.90 59.32 2.9M
2023-04-05 59.50 59.58 58.76 59.21 3.1M
2023-04-04 59.85 59.85 57.64 59.61 3.3M
2023-04-03 58.26 59.62 58.26 59.59 3.8M
2023-03-31 59.10 59.10 57.51 58.26 3.0M
2023-03-30 59.17 59.18 58.62 58.99 1.9M
2023-03-29 59.30 59.30 58.81 59.06 1.9M
2023-03-28 59.42 59.75 58.60 59.12 3.3M
2023-03-27 59.79 59.87 59.00 59.42 5.4M
2023-03-24 58.44 60.27 58.20 59.23 9.3M
2023-03-23 58.67 58.95 57.92 58.42 2.6M
2023-03-22 60.00 60.00 55.15 58.66 11.5M
2023-03-21 61.22 62.20 59.10 60.03 21.2M
2023-03-20 58.27 61.40 57.89 60.92 24.9M
2023-03-17 57.91 58.61 55.40 57.69 10.7M
2023-03-16 59.51 59.63 57.02 57.91 9.1M
2023-03-15 59.45 60.15 57.10 59.31 11.2M
2023-03-14 60.97 61.00 58.53 59.41 13.5M
2023-03-13 58.19 61.80 57.90 61.20 19.8M
2023-03-10 57.51 58.65 56.90 57.86 11.5M
2023-03-09 54.43 58.00 54.17 57.99 23.5M
2023-03-07 54.16 55.25 51.51 54.03 13.0M
2023-03-06 49.99 53.58 49.91 53.00 15.2M
2023-03-03 48.96 50.49 48.51 49.55 2.3M
2023-03-02 49.43 49.65 47.82 48.79 3.4M
2023-03-01 49.33 49.76 48.94 49.45 2.6M
2023-02-28 48.63 49.62 48.29 49.21 3.9M
2023-02-27 47.32 48.35 46.81 48.20 2.5M
2023-02-24 47.37 47.83 46.70 47.47 1.1M
2023-02-22 46.60 48.08 46.11 47.19 4.7M
2023-02-21 46.43 47.69 44.80 46.31 4.0M
2023-02-20 45.16 46.20 44.51 45.83 1.5M
2023-02-17 45.10 45.76 44.50 45.16 1.6M
2023-02-16 44.10 46.92 43.72 45.00 4.5M
2023-02-15 45.89 45.89 43.70 43.71 4.3M
2023-02-14 47.05 47.22 45.66 45.99 2.9M
2023-02-13 47.15 47.94 46.64 47.04 2.1M
2023-02-10 48.46 48.46 46.20 47.00 2.1M
2023-02-09 47.80 48.00 47.00 47.35 2.4M
2023-02-08 48.30 48.75 47.66 47.75 4.2M
2023-02-07 48.95 49.77 47.85 48.48 5.7M
2023-02-06 48.00 49.76 47.81 48.40 5.6M
2023-02-03 48.80 49.10 46.87 47.85 7.6M
2023-02-02 47.27 49.42 47.27 48.23 12.3M
2023-02-01 46.04 52.47 46.03 47.30 41.1M
2023-01-31 43.25 47.44 42.97 45.50 15.7M
2023-01-30 42.85 43.34 42.50 43.09 1.1M
2023-01-27 42.18 44.17 41.86 42.38 2.3M
2023-01-26 42.49 42.49 41.80 41.83 0.5M
2023-01-25 42.46 42.99 41.84 42.10 0.6M
2023-01-24 42.90 43.75 42.12 42.45 2.1M
2023-01-23 42.40 43.39 41.61 42.83 2.1M
2023-01-20 41.46 42.40 40.54 41.51 1.2M
2023-01-19 42.76 43.50 40.54 41.09 2.3M
2023-01-18 42.38 43.55 41.72 42.60 3.5M
2023-01-17 41.00 45.44 40.54 42.85 16.8M
2023-01-16 40.00 40.89 39.76 40.54 1.6M
2023-01-13 39.51 39.98 39.30 39.70 0.9M
2023-01-12 39.60 39.75 39.23 39.34 0.6M
2023-01-11 38.64 39.40 38.44 39.23 0.9M
2023-01-10 39.08 39.74 37.90 38.63 1.1M
2023-01-09 38.30 39.98 38.30 39.08 2.0M
2023-01-06 38.54 38.54 38.10 38.35 0.2M
2023-01-05 38.39 38.63 38.02 38.40 0.3M
2023-01-04 37.96 38.50 37.20 38.19 1.1M
2023-01-03 37.60 38.00 37.50 37.96 0.2M