Аэрофлот-росс.авиалин(ПАО)ао

AFLT · TQBR · ₽

36.00 ₽▲ +1.03 (+2.95%)

Updated 20:24:45 MSK15 min delay

Show data

AFLT · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	50.16	56.54	49.73	56.54
10/16/2025, 9:00:00 PM	57.01	57.99	55.50	56.82
10/17/2025, 9:00:00 PM	57.61	58.50	57.28	58.50
10/18/2025, 9:00:00 PM	58.50	58.50	57.51	57.82
10/19/2025, 9:00:00 PM	58.00	58.44	57.04	57.66
10/20/2025, 9:00:00 PM	57.65	57.65	53.60	55.12
10/21/2025, 9:00:00 PM	55.14	55.76	52.82	53.38
10/22/2025, 9:00:00 PM	51.99	52.53	51.16	52.29
10/23/2025, 9:00:00 PM	52.32	53.07	51.22	51.52
10/26/2025, 9:00:00 PM	51.46	51.50	50.10	50.10
10/27/2025, 9:00:00 PM	50.11	51.34	49.64	51.03
10/28/2025, 9:00:00 PM	51.20	51.74	50.88	51.22
10/29/2025, 9:00:00 PM	51.20	51.58	50.44	51.20
10/30/2025, 9:00:00 PM	51.18	51.42	50.12	50.45
10/31/2025, 9:00:00 PM	50.34	50.74	50.26	50.44
11/2/2025, 9:00:00 PM	50.59	51.05	50.44	50.83
11/4/2025, 9:00:00 PM	50.88	51.12	50.27	50.41
11/5/2025, 9:00:00 PM	50.50	50.64	50.00	50.36
11/6/2025, 9:00:00 PM	50.32	52.29	50.32	51.80
11/7/2025, 9:00:00 PM	51.91	52.28	51.82	52.13
11/8/2025, 9:00:00 PM	51.98	52.46	51.94	52.28
11/9/2025, 9:00:00 PM	52.50	52.64	51.11	51.29
11/10/2025, 9:00:00 PM	51.29	51.85	50.82	51.60
11/11/2025, 9:00:00 PM	51.60	51.74	50.64	50.92
11/12/2025, 9:00:00 PM	50.95	51.40	50.75	50.81
11/13/2025, 9:00:00 PM	50.85	51.12	50.43	50.61
11/14/2025, 9:00:00 PM	50.85	50.90	50.61	50.80
11/15/2025, 9:00:00 PM	50.80	50.98	50.68	50.92
11/16/2025, 9:00:00 PM	50.86	51.05	49.90	50.10
11/17/2025, 9:00:00 PM	50.09	52.19	49.42	51.83
11/18/2025, 9:00:00 PM	51.93	53.69	51.20	52.47
11/19/2025, 9:00:00 PM	52.54	55.77	52.49	55.36
11/20/2025, 9:00:00 PM	55.37	55.50	53.53	54.71
11/23/2025, 9:00:00 PM	55.40	56.54	54.57	55.08
11/24/2025, 9:00:00 PM	55.15	57.50	54.15	56.80
11/25/2025, 9:00:00 PM	56.79	57.70	56.54	57.13
11/26/2025, 9:00:00 PM	57.13	58.00	54.96	55.57
11/27/2025, 9:00:00 PM	55.36	57.87	55.01	57.32
11/28/2025, 9:00:00 PM	57.09	57.45	57.04	57.40
11/29/2025, 9:00:00 PM	57.40	57.77	57.35	57.65
11/30/2025, 9:00:00 PM	57.80	57.94	56.68	56.99
12/1/2025, 9:00:00 PM	56.99	57.44	56.25	56.71
12/2/2025, 9:00:00 PM	55.70	55.96	54.64	55.90
12/3/2025, 9:00:00 PM	56.15	56.49	55.71	55.80
12/4/2025, 9:00:00 PM	55.70	57.49	55.50	57.35
12/7/2025, 9:00:00 PM	57.35	58.38	56.28	56.63
12/8/2025, 9:00:00 PM	56.60	58.19	56.32	57.76
12/9/2025, 9:00:00 PM	57.70	57.96	57.13	57.38
12/10/2025, 9:00:00 PM	57.48	58.40	57.25	57.51
12/11/2025, 9:00:00 PM	57.51	57.70	56.12	56.37
12/12/2025, 9:00:00 PM	56.53	56.77	56.47	56.58
12/13/2025, 9:00:00 PM	56.58	56.68	56.27	56.48
12/14/2025, 9:00:00 PM	56.64	57.23	56.42	56.95
12/15/2025, 9:00:00 PM	56.95	59.45	56.72	59.11
12/16/2025, 9:00:00 PM	59.22	60.89	58.62	59.93
12/17/2025, 9:00:00 PM	60.24	60.85	59.36	60.28
12/18/2025, 9:00:00 PM	60.56	60.79	58.82	59.76
12/19/2025, 9:00:00 PM	59.76	59.93	59.60	59.75
12/20/2025, 9:00:00 PM	59.75	59.94	59.49	59.68
12/21/2025, 9:00:00 PM	59.52	59.75	57.61	57.89
12/22/2025, 9:00:00 PM	57.89	58.29	57.03	58.10
12/23/2025, 9:00:00 PM	58.29	58.65	57.38	57.87
12/24/2025, 9:00:00 PM	57.85	57.88	56.76	56.90
12/25/2025, 9:00:00 PM	56.90	58.98	56.65	58.85
12/26/2025, 9:00:00 PM	59.00	59.38	58.72	58.86
12/27/2025, 9:00:00 PM	58.80	59.38	58.52	59.20
12/28/2025, 9:00:00 PM	58.80	60.12	57.87	57.91
12/29/2025, 9:00:00 PM	57.91	58.31	57.45	57.95
1/4/2026, 9:00:00 PM	57.69	57.95	56.20	57.27
1/5/2026, 9:00:00 PM	57.30	57.57	56.90	57.15
1/7/2026, 9:00:00 PM	56.41	56.88	56.29	56.58
1/8/2026, 9:00:00 PM	56.58	57.60	56.58	57.25
1/11/2026, 9:00:00 PM	57.25	57.48	56.39	56.99
1/12/2026, 9:00:00 PM	56.94	56.96	55.30	55.41
1/13/2026, 9:00:00 PM	55.41	56.50	54.68	55.24
1/14/2026, 9:00:00 PM	55.24	56.29	55.13	56.16
1/15/2026, 9:00:00 PM	56.22	56.96	55.91	56.56
1/16/2026, 9:00:00 PM	56.75	56.75	56.44	56.61
1/17/2026, 9:00:00 PM	56.61	56.83	56.51	56.80
1/18/2026, 9:00:00 PM	56.85	56.97	56.11	56.32
1/19/2026, 9:00:00 PM	56.35	56.69	55.77	56.31
1/20/2026, 9:00:00 PM	56.56	58.50	55.94	58.50
1/21/2026, 9:00:00 PM	58.59	58.86	57.32	58.02
1/22/2026, 9:00:00 PM	57.88	58.56	57.42	58.15
1/23/2026, 9:00:00 PM	58.06	58.42	57.36	57.90
1/24/2026, 9:00:00 PM	58.15	58.40	57.94	58.16
1/25/2026, 9:00:00 PM	57.90	58.05	57.04	57.21
1/26/2026, 9:00:00 PM	57.30	58.78	56.95	58.67
1/27/2026, 9:00:00 PM	58.67	58.75	57.86	57.93
1/28/2026, 9:00:00 PM	57.93	59.27	57.05	57.92
1/29/2026, 9:00:00 PM	57.91	58.30	57.05	57.26
1/30/2026, 9:00:00 PM	57.37	57.53	57.29	57.35
1/31/2026, 9:00:00 PM	57.35	57.83	57.28	57.71
2/1/2026, 9:00:00 PM	57.71	57.85	56.84	57.80
2/2/2026, 9:00:00 PM	57.91	58.95	57.53	57.90
2/3/2026, 9:00:00 PM	57.97	58.47	56.50	56.76
2/4/2026, 9:00:00 PM	56.76	56.83	56.10	56.44
2/5/2026, 9:00:00 PM	56.57	57.30	56.22	56.61
2/6/2026, 9:00:00 PM	56.61	56.80	56.50	56.60
2/7/2026, 9:00:00 PM	56.64	56.77	56.40	56.43
2/8/2026, 9:00:00 PM	56.47	56.59	55.73	55.89
2/9/2026, 9:00:00 PM	55.89	56.35	55.25	55.56
2/10/2026, 9:00:00 PM	55.59	56.77	55.51	56.37
2/11/2026, 9:00:00 PM	56.30	56.94	56.21	56.53
2/12/2026, 9:00:00 PM	56.60	57.20	56.21	57.08
2/15/2026, 9:00:00 PM	57.18	57.66	56.37	56.75
2/16/2026, 9:00:00 PM	56.96	57.03	56.41	56.64
2/17/2026, 9:00:00 PM	56.55	56.68	55.83	56.51
2/18/2026, 9:00:00 PM	56.51	56.86	55.65	55.69
2/19/2026, 9:00:00 PM	55.70	56.12	55.45	55.62
2/20/2026, 9:00:00 PM	55.62	55.79	55.57	55.66
2/21/2026, 9:00:00 PM	55.89	56.18	55.72	55.96
2/22/2026, 9:00:00 PM	56.16	56.20	55.97	56.15
2/23/2026, 9:00:00 PM	56.10	56.33	55.50	55.71
2/24/2026, 9:00:00 PM	55.71	55.88	55.51	55.75
2/25/2026, 9:00:00 PM	55.76	56.50	55.61	55.70
2/26/2026, 9:00:00 PM	55.87	56.00	55.63	55.87
2/27/2026, 9:00:00 PM	55.86	55.87	55.20	55.29
2/28/2026, 9:00:00 PM	55.15	55.26	54.72	54.98
3/1/2026, 9:00:00 PM	54.97	55.08	53.80	54.24
3/2/2026, 9:00:00 PM	54.21	54.58	53.75	53.86
3/3/2026, 9:00:00 PM	53.96	54.17	52.55	52.85
3/4/2026, 9:00:00 PM	52.70	53.23	51.62	52.13
3/5/2026, 9:00:00 PM	52.13	52.57	51.52	51.80
3/8/2026, 9:00:00 PM	51.20	53.22	50.65	52.57
3/9/2026, 9:00:00 PM	52.55	52.66	51.36	51.77
3/10/2026, 9:00:00 PM	52.18	52.18	51.23	51.54
3/11/2026, 9:00:00 PM	51.55	51.71	51.08	51.22
3/12/2026, 9:00:00 PM	51.12	51.51	51.10	51.41
3/13/2026, 9:00:00 PM	51.38	51.44	51.20	51.30
3/14/2026, 9:00:00 PM	51.30	51.42	51.24	51.30
3/15/2026, 9:00:00 PM	51.28	51.78	50.55	50.76
3/16/2026, 9:00:00 PM	50.76	50.96	50.51	50.59
3/17/2026, 9:00:00 PM	50.59	50.87	50.30	50.44
3/18/2026, 9:00:00 PM	50.44	50.59	49.90	50.20
3/19/2026, 9:00:00 PM	50.20	50.61	50.01	50.08
3/22/2026, 9:00:00 PM	50.10	50.50	49.20	50.50
3/23/2026, 9:00:00 PM	50.36	50.50	49.58	49.85
3/24/2026, 9:00:00 PM	49.85	50.86	49.77	50.35
3/25/2026, 9:00:00 PM	50.46	50.56	49.32	49.58
3/26/2026, 9:00:00 PM	49.52	49.73	47.97	48.14
3/27/2026, 9:00:00 PM	48.14	48.26	48.04	48.16
3/28/2026, 9:00:00 PM	48.29	48.54	48.17	48.47
3/29/2026, 9:00:00 PM	48.49	48.80	47.77	47.98
3/30/2026, 9:00:00 PM	47.98	48.13	47.21	47.45
3/31/2026, 9:00:00 PM	47.40	48.81	47.21	48.47
4/1/2026, 9:00:00 PM	48.20	48.39	47.56	47.59
4/2/2026, 9:00:00 PM	47.70	48.06	47.38	47.59
4/3/2026, 9:00:00 PM	47.60	47.67	47.44	47.54
4/4/2026, 9:00:00 PM	47.54	47.68	47.53	47.66
4/5/2026, 9:00:00 PM	47.63	48.36	47.42	48.08
4/6/2026, 9:00:00 PM	48.10	49.19	48.08	48.34
4/7/2026, 9:00:00 PM	49.25	50.75	48.95	49.96
4/8/2026, 9:00:00 PM	49.96	50.23	48.65	49.42
4/9/2026, 9:00:00 PM	49.42	49.59	48.51	48.99
4/10/2026, 9:00:00 PM	49.34	49.34	48.92	49.15
4/11/2026, 9:00:00 PM	49.01	49.15	48.17	48.30
4/12/2026, 9:00:00 PM	48.21	48.49	47.62	48.05
4/13/2026, 9:00:00 PM	48.05	48.57	47.65	48.09
4/14/2026, 9:00:00 PM	48.10	49.61	47.90	49.46
4/15/2026, 9:00:00 PM	49.45	49.71	48.62	48.79
4/16/2026, 9:00:00 PM	48.79	50.25	48.53	49.90
4/17/2026, 9:00:00 PM	50.00	50.01	49.43	49.66
4/18/2026, 9:00:00 PM	49.66	50.30	49.41	50.01
4/19/2026, 9:00:00 PM	49.80	50.48	48.80	50.29
4/20/2026, 9:00:00 PM	50.36	50.70	49.43	49.84
4/21/2026, 9:00:00 PM	50.00	50.56	49.90	50.16
4/22/2026, 9:00:00 PM	50.16	50.21	49.20	49.35
4/23/2026, 9:00:00 PM	49.35	49.84	48.30	48.99
4/24/2026, 9:00:00 PM	48.99	49.03	48.81	48.81
4/25/2026, 9:00:00 PM	48.82	49.02	48.80	48.91
4/26/2026, 9:00:00 PM	48.91	48.98	48.35	48.48
4/27/2026, 9:00:00 PM	48.48	48.58	47.80	47.91
4/28/2026, 9:00:00 PM	47.89	48.34	46.32	47.51
4/29/2026, 9:00:00 PM	47.69	47.97	46.70	47.34
4/30/2026, 9:00:00 PM	47.48	47.48	47.03	47.14
5/1/2026, 9:00:00 PM	47.15	47.24	46.96	47.05
5/2/2026, 9:00:00 PM	47.19	47.23	47.04	47.21
5/3/2026, 9:00:00 PM	47.26	47.44	46.22	46.34
5/4/2026, 9:00:00 PM	46.39	47.18	45.85	47.16
5/5/2026, 9:00:00 PM	47.16	48.02	46.54	47.69
5/6/2026, 9:00:00 PM	47.69	48.27	47.50	47.73
5/7/2026, 9:00:00 PM	47.70	48.35	46.51	48.00
5/10/2026, 9:00:00 PM	48.70	48.80	48.02	48.72
5/11/2026, 9:00:00 PM	48.70	49.15	48.32	48.95
5/12/2026, 9:00:00 PM	48.95	49.15	48.33	48.99
5/13/2026, 9:00:00 PM	48.99	49.08	47.81	47.92
5/14/2026, 9:00:00 PM	47.91	48.22	46.83	47.15
5/15/2026, 9:00:00 PM	47.15	47.27	46.99	47.15
5/16/2026, 9:00:00 PM	47.10	47.46	47.03	47.42
5/17/2026, 9:00:00 PM	47.45	47.51	46.62	47.24
5/18/2026, 9:00:00 PM	47.20	47.79	46.95	47.28
5/19/2026, 9:00:00 PM	47.30	47.53	46.63	46.73
5/20/2026, 9:00:00 PM	46.73	48.33	46.40	48.03
5/21/2026, 9:00:00 PM	48.02	48.53	46.90	47.25
5/22/2026, 9:00:00 PM	47.00	47.12	46.69	46.80
5/23/2026, 9:00:00 PM	46.80	47.47	46.78	47.38
5/24/2026, 9:00:00 PM	47.29	49.00	47.00	48.46
5/25/2026, 9:00:00 PM	48.46	48.77	47.24	47.99
5/26/2026, 9:00:00 PM	48.01	48.60	47.66	48.52
5/27/2026, 9:00:00 PM	48.40	48.86	47.82	48.49
5/28/2026, 9:00:00 PM	48.34	49.49	46.97	48.33
5/29/2026, 9:00:00 PM	48.47	48.54	48.34	48.40
5/30/2026, 9:00:00 PM	48.40	48.49	48.23	48.41
5/31/2026, 9:00:00 PM	48.41	48.76	47.23	47.58
6/1/2026, 9:00:00 PM	47.48	47.99	47.12	47.45
6/2/2026, 9:00:00 PM	47.35	47.48	46.80	46.83
6/3/2026, 9:00:00 PM	46.90	47.30	46.11	46.35
6/4/2026, 9:00:00 PM	46.12	46.39	44.84	45.06
6/5/2026, 9:00:00 PM	45.10	45.23	44.85	45.13
6/6/2026, 9:00:00 PM	45.13	45.17	44.95	45.10
6/7/2026, 9:00:00 PM	45.27	45.59	43.60	43.98
6/8/2026, 9:00:00 PM	43.86	44.08	42.04	43.99
6/9/2026, 9:00:00 PM	43.81	44.49	42.70	43.20
6/10/2026, 9:00:00 PM	43.11	43.62	42.72	43.15
6/11/2026, 9:00:00 PM	43.25	43.89	43.14	43.71
6/12/2026, 9:00:00 PM	43.73	44.37	43.61	44.15
6/13/2026, 9:00:00 PM	44.15	44.34	43.90	44.20
6/14/2026, 9:00:00 PM	44.37	45.68	44.20	45.55
6/15/2026, 9:00:00 PM	45.57	45.70	43.47	44.17
6/16/2026, 9:00:00 PM	44.17	44.27	43.13	43.29
6/17/2026, 9:00:00 PM	43.31	43.47	42.50	42.59
6/18/2026, 9:00:00 PM	42.59	44.14	42.18	42.50
6/21/2026, 9:00:00 PM	42.53	43.68	38.76	39.08
6/22/2026, 9:00:00 PM	39.08	41.14	38.53	40.94
6/23/2026, 9:00:00 PM	41.05	41.20	38.71	39.82
6/24/2026, 9:00:00 PM	39.82	40.67	37.56	37.98
6/25/2026, 9:00:00 PM	37.72	39.32	36.85	37.95
6/26/2026, 9:00:00 PM	38.16	38.38	37.78	38.27
6/27/2026, 9:00:00 PM	38.22	38.45	38.22	38.45
6/28/2026, 9:00:00 PM	38.78	40.22	37.60	39.93
6/29/2026, 9:00:00 PM	39.93	40.65	39.31	39.50
6/30/2026, 9:00:00 PM	39.50	40.82	39.50	39.91
7/1/2026, 9:00:00 PM	39.91	40.60	38.71	39.29
7/2/2026, 9:00:00 PM	39.30	39.60	38.00	38.79
7/3/2026, 9:00:00 PM	38.96	38.96	38.64	38.83
7/4/2026, 9:00:00 PM	39.20	39.78	39.08	39.30
7/5/2026, 9:00:00 PM	39.40	39.43	37.12	37.86
7/6/2026, 9:00:00 PM	37.87	40.21	36.83	39.14
7/7/2026, 9:00:00 PM	39.11	39.35	37.75	38.59
7/8/2026, 9:00:00 PM	38.70	38.85	37.54	37.64
7/9/2026, 9:00:00 PM	37.64	37.85	36.50	36.75
7/10/2026, 9:00:00 PM	36.75	36.92	36.61	36.74
7/11/2026, 9:00:00 PM	36.75	37.18	36.74	37.06
7/12/2026, 9:00:00 PM	37.06	37.40	36.50	36.71
7/13/2026, 9:00:00 PM	36.59	37.10	36.33	36.85
7/14/2026, 9:00:00 PM	36.80	37.00	34.51	34.81
7/15/2026, 9:00:00 PM	34.58	34.76	33.51	33.73
7/16/2026, 9:00:00 PM	28.47	30.06	27.85	28.96
7/17/2026, 9:00:00 PM	28.90	29.34	28.82	29.21
7/18/2026, 9:00:00 PM	29.28	29.81	29.27	29.81
7/19/2026, 9:00:00 PM	29.90	31.13	28.70	31.05
7/20/2026, 9:00:00 PM	31.04	31.83	30.32	31.21
7/21/2026, 9:00:00 PM	31.20	31.72	30.12	31.25
7/22/2026, 9:00:00 PM	31.21	31.38	30.22	30.31
7/23/2026, 9:00:00 PM	30.30	31.25	29.54	31.12
7/24/2026, 9:00:00 PM	31.17	31.21	30.76	31.18
7/25/2026, 9:00:00 PM	31.15	31.22	30.82	31.00
7/26/2026, 9:00:00 PM	31.16	32.26	30.54	32.21
7/27/2026, 9:00:00 PM	32.22	32.82	31.84	32.30
7/28/2026, 9:00:00 PM	32.30	32.75	32.29	32.59
7/29/2026, 9:00:00 PM	32.65	33.47	32.28	32.42
7/30/2026, 9:00:00 PM	32.42	33.49	31.85	33.11
8/2/2026, 9:00:00 PM	33.25	35.31	33.15	35.00
8/3/2026, 9:00:00 PM	35.00	35.30	34.28	35.21
8/4/2026, 9:00:00 PM	35.21	36.19	34.97	36.07
8/5/2026, 9:00:00 PM	36.08	36.64	35.40	36.19
8/6/2026, 9:00:00 PM	36.38	36.39	35.36	35.49
8/7/2026, 9:00:00 PM	35.60	36.48	35.12	36.26
8/8/2026, 9:00:00 PM	36.40	36.46	36.23	36.44
8/9/2026, 9:00:00 PM	36.52	37.00	35.72	36.08
8/10/2026, 9:00:00 PM	36.00	36.36	35.82	36.06
8/11/2026, 9:00:00 PM	36.10	36.20	34.82	35.03
8/12/2026, 9:00:00 PM	34.99	34.99	34.06	34.14
8/13/2026, 9:00:00 PM	34.15	34.53	33.10	33.17
8/16/2026, 9:00:00 PM	33.40	33.43	31.94	32.32
8/17/2026, 9:00:00 PM	32.35	33.80	32.27	33.79
8/18/2026, 9:00:00 PM	33.74	34.43	33.37	34.20
8/19/2026, 9:00:00 PM	34.20	34.50	32.80	32.87
8/20/2026, 9:00:00 PM	32.80	33.12	32.38	33.03
8/21/2026, 9:00:00 PM	33.00	33.00	32.52	32.67
8/22/2026, 9:00:00 PM	32.67	32.80	32.05	32.26
8/23/2026, 9:00:00 PM	32.10	32.20	30.92	31.48
8/24/2026, 9:00:00 PM	31.51	32.38	31.33	31.75
8/25/2026, 9:00:00 PM	31.75	31.82	30.49	30.54
8/26/2026, 9:00:00 PM	30.50	31.29	30.48	31.08
8/27/2026, 9:00:00 PM	31.15	31.51	30.80	31.32
8/28/2026, 9:00:00 PM	31.40	31.41	31.16	31.36
8/29/2026, 9:00:00 PM	31.52	31.90	31.46	31.57
8/30/2026, 9:00:00 PM	31.52	32.25	31.00	32.07
8/31/2026, 9:00:00 PM	32.11	32.63	30.36	30.62
9/1/2026, 9:00:00 PM	30.65	31.44	30.60	31.04
9/2/2026, 9:00:00 PM	31.13	33.29	30.74	33.09
9/3/2026, 9:00:00 PM	33.00	33.97	32.62	33.69
9/4/2026, 9:00:00 PM	34.10	34.28	33.61	34.06
9/5/2026, 9:00:00 PM	33.90	33.96	32.72	32.72
9/6/2026, 9:00:00 PM	32.92	33.76	32.89	33.64
9/7/2026, 9:00:00 PM	33.77	33.77	33.00	33.22
9/8/2026, 9:00:00 PM	33.15	33.20	32.33	32.40
9/9/2026, 9:00:00 PM	32.33	33.08	32.17	32.96
9/10/2026, 9:00:00 PM	33.00	33.54	32.23	32.47
9/13/2026, 9:00:00 PM	32.49	33.78	32.49	33.22
9/14/2026, 9:00:00 PM	33.22	33.47	32.52	32.72
9/15/2026, 9:00:00 PM	32.77	32.92	31.88	32.19
9/16/2026, 9:00:00 PM	32.19	32.20	31.70	32.03
9/17/2026, 9:00:00 PM	32.08	32.81	32.00	32.54
9/18/2026, 9:00:00 PM	32.39	32.52	32.11	32.32
9/19/2026, 9:00:00 PM	32.29	32.32	32.15	32.23
9/20/2026, 9:00:00 PM	32.26	32.60	31.95	32.17
9/21/2026, 9:00:00 PM	32.17	33.16	32.11	32.90
9/22/2026, 9:00:00 PM	32.99	33.31	32.34	33.01
9/23/2026, 9:00:00 PM	33.01	33.05	32.52	32.71
9/24/2026, 9:00:00 PM	32.71	32.98	32.44	32.53
9/25/2026, 9:00:00 PM	32.60	32.71	32.60	32.68
9/26/2026, 9:00:00 PM	32.68	32.77	32.55	32.60
9/27/2026, 9:00:00 PM	32.60	32.69	31.85	32.00
9/28/2026, 9:00:00 PM	32.00	32.36	31.40	32.00
9/29/2026, 9:00:00 PM	32.10	32.19	31.60	31.60
9/30/2026, 9:00:00 PM	31.60	33.06	31.45	32.65
10/1/2026, 9:00:00 PM	32.66	33.00	32.34	32.78
10/2/2026, 9:00:00 PM	32.78	32.98	32.70	32.75
10/3/2026, 9:00:00 PM	32.76	32.89	32.69	32.85
10/4/2026, 9:00:00 PM	32.96	34.00	32.81	33.68
10/5/2026, 9:00:00 PM	33.80	33.96	33.17	33.49
10/6/2026, 9:00:00 PM	33.49	33.85	33.36	33.53
10/7/2026, 9:00:00 PM	33.50	33.58	32.84	33.08
10/8/2026, 9:00:00 PM	33.00	34.35	32.75	34.24
10/9/2026, 9:00:00 PM	34.50	34.85	33.91	34.17
10/10/2026, 9:00:00 PM	34.40	34.53	33.77	34.40
10/11/2026, 9:00:00 PM	34.35	34.61	33.96	34.26
10/12/2026, 9:00:00 PM	34.26	35.86	34.05	35.43
10/13/2026, 9:00:00 PM	35.38	36.33	35.08	35.71
10/14/2026, 9:00:00 PM	35.76	35.98	34.73	34.97
10/15/2026, 9:00:00 PM	34.97	36.15	34.95	35.99

Show data

AFLT · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

34.97

High

36.15

Low

34.95

Volume (₽)

709.9M

EBITDA margin

28.30%

Lot

ISIN

RU0009062285

Prev. close

34.97

Volume (shares)

19.92M

Market microstructure

Loading data…

About the company

Аэрофлот-росс.авиалин(ПАО)ао (AFLT) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009062285.

Аэрофлот-росс.авиалин(ПАО)ао

Key stats

Market microstructure

About the company

News on this security