Совкомфлот ао

FLOT · TQBR · ₽

88.00 ₽▼ -0.25 (-0.28%)

Updated 21:37:05 MSK15 min delay

Show data

FLOT · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	72.63	78.68	72.57	78.62
10/16/2025, 9:00:00 PM	79.18	80.75	77.25	79.60
10/17/2025, 9:00:00 PM	80.12	81.90	80.12	81.80
10/18/2025, 9:00:00 PM	81.90	81.90	81.14	81.50
10/19/2025, 9:00:00 PM	81.22	81.67	79.63	79.80
10/20/2025, 9:00:00 PM	79.71	80.19	75.74	77.27
10/21/2025, 9:00:00 PM	77.27	78.00	75.44	76.50
10/22/2025, 9:00:00 PM	75.22	75.40	73.22	74.67
10/23/2025, 9:00:00 PM	74.90	75.16	73.05	74.20
10/26/2025, 9:00:00 PM	74.10	74.18	71.60	71.76
10/27/2025, 9:00:00 PM	71.74	74.10	71.20	73.57
10/28/2025, 9:00:00 PM	73.72	74.40	73.13	73.83
10/29/2025, 9:00:00 PM	73.69	74.87	73.22	74.68
10/30/2025, 9:00:00 PM	74.55	75.24	73.02	73.56
10/31/2025, 9:00:00 PM	73.51	74.24	73.51	74.08
11/2/2025, 9:00:00 PM	74.17	75.33	73.73	75.12
11/4/2025, 9:00:00 PM	75.12	75.85	73.89	74.30
11/5/2025, 9:00:00 PM	74.30	75.99	74.15	75.91
11/6/2025, 9:00:00 PM	74.91	76.38	74.91	75.44
11/7/2025, 9:00:00 PM	75.44	75.84	75.44	75.55
11/8/2025, 9:00:00 PM	75.27	75.49	75.05	75.34
11/9/2025, 9:00:00 PM	75.44	76.39	75.06	75.23
11/10/2025, 9:00:00 PM	75.56	75.96	74.81	75.47
11/11/2025, 9:00:00 PM	75.50	75.82	72.71	73.39
11/12/2025, 9:00:00 PM	73.26	73.73	72.35	72.94
11/13/2025, 9:00:00 PM	72.88	73.26	70.70	71.37
11/14/2025, 9:00:00 PM	71.74	71.94	71.45	71.68
11/15/2025, 9:00:00 PM	71.68	71.69	71.08	71.29
11/16/2025, 9:00:00 PM	71.10	71.46	70.00	70.90
11/17/2025, 9:00:00 PM	70.80	73.87	70.65	73.24
11/18/2025, 9:00:00 PM	73.35	76.70	73.24	75.07
11/19/2025, 9:00:00 PM	75.00	78.50	74.22	78.35
11/20/2025, 9:00:00 PM	78.50	78.90	76.73	78.24
11/23/2025, 9:00:00 PM	79.79	80.35	75.31	76.14
11/24/2025, 9:00:00 PM	75.67	78.30	74.67	77.83
11/25/2025, 9:00:00 PM	78.35	78.36	76.20	76.55
11/26/2025, 9:00:00 PM	76.39	77.49	75.00	75.15
11/27/2025, 9:00:00 PM	75.15	79.35	75.06	78.76
11/28/2025, 9:00:00 PM	78.35	78.94	78.35	78.43
11/29/2025, 9:00:00 PM	78.58	79.30	78.10	78.81
11/30/2025, 9:00:00 PM	79.31	80.77	78.31	80.50
12/1/2025, 9:00:00 PM	80.56	80.79	78.55	79.22
12/2/2025, 9:00:00 PM	78.38	79.00	76.59	78.72
12/3/2025, 9:00:00 PM	78.95	80.50	78.74	79.57
12/4/2025, 9:00:00 PM	79.41	81.12	79.30	80.52
12/7/2025, 9:00:00 PM	80.38	81.05	78.25	78.87
12/8/2025, 9:00:00 PM	78.87	80.62	78.28	80.23
12/9/2025, 9:00:00 PM	80.55	80.57	79.46	79.90
12/10/2025, 9:00:00 PM	79.90	81.70	79.72	81.10
12/11/2025, 9:00:00 PM	81.26	81.31	78.69	79.45
12/12/2025, 9:00:00 PM	79.40	79.64	79.33	79.55
12/13/2025, 9:00:00 PM	79.40	79.58	78.85	79.16
12/14/2025, 9:00:00 PM	79.69	79.85	78.52	79.25
12/15/2025, 9:00:00 PM	79.48	80.23	79.30	79.83
12/16/2025, 9:00:00 PM	79.95	80.42	79.36	79.91
12/17/2025, 9:00:00 PM	79.85	80.23	78.59	78.94
12/18/2025, 9:00:00 PM	78.94	79.57	78.00	78.39
12/19/2025, 9:00:00 PM	78.39	78.59	77.85	78.09
12/20/2025, 9:00:00 PM	78.00	78.00	77.77	77.86
12/21/2025, 9:00:00 PM	78.02	78.25	75.90	76.16
12/22/2025, 9:00:00 PM	76.62	77.80	75.52	77.37
12/23/2025, 9:00:00 PM	77.26	77.90	76.71	77.43
12/24/2025, 9:00:00 PM	77.29	77.81	76.12	76.30
12/25/2025, 9:00:00 PM	76.38	77.10	75.77	76.64
12/26/2025, 9:00:00 PM	76.85	77.08	76.45	76.84
12/27/2025, 9:00:00 PM	76.84	76.88	76.45	76.76
12/28/2025, 9:00:00 PM	77.22	78.50	76.05	76.25
12/29/2025, 9:00:00 PM	76.51	76.67	75.78	76.19
1/4/2026, 9:00:00 PM	76.00	76.00	74.21	74.83
1/5/2026, 9:00:00 PM	74.70	75.19	74.50	75.00
1/7/2026, 9:00:00 PM	73.59	74.00	72.27	73.24
1/8/2026, 9:00:00 PM	73.55	74.50	73.00	74.25
1/11/2026, 9:00:00 PM	74.25	74.97	73.30	73.89
1/12/2026, 9:00:00 PM	73.70	74.40	72.77	73.90
1/13/2026, 9:00:00 PM	73.83	74.65	73.13	73.50
1/14/2026, 9:00:00 PM	73.35	74.72	73.22	74.64
1/15/2026, 9:00:00 PM	74.64	75.40	74.28	74.99
1/16/2026, 9:00:00 PM	75.13	75.40	75.01	75.30
1/17/2026, 9:00:00 PM	75.26	75.36	75.06	75.30
1/18/2026, 9:00:00 PM	75.35	75.47	74.44	74.58
1/19/2026, 9:00:00 PM	74.44	75.68	74.01	75.58
1/20/2026, 9:00:00 PM	75.60	76.85	74.80	76.77
1/21/2026, 9:00:00 PM	76.77	77.44	75.95	76.48
1/22/2026, 9:00:00 PM	76.48	78.29	74.70	77.70
1/23/2026, 9:00:00 PM	77.70	78.25	76.50	77.52
1/24/2026, 9:00:00 PM	77.58	78.46	77.52	78.36
1/25/2026, 9:00:00 PM	78.14	78.48	77.02	77.98
1/26/2026, 9:00:00 PM	77.90	79.00	77.37	78.75
1/27/2026, 9:00:00 PM	78.75	79.70	78.30	79.36
1/28/2026, 9:00:00 PM	79.41	81.12	79.40	80.62
1/29/2026, 9:00:00 PM	80.62	81.01	78.60	79.25
1/30/2026, 9:00:00 PM	79.12	79.42	78.97	79.01
1/31/2026, 9:00:00 PM	79.28	79.90	79.06	79.47
2/1/2026, 9:00:00 PM	79.47	79.88	78.10	78.51
2/2/2026, 9:00:00 PM	78.67	78.73	78.02	78.46
2/3/2026, 9:00:00 PM	78.35	79.96	78.10	78.47
2/4/2026, 9:00:00 PM	78.47	78.85	77.64	78.55
2/5/2026, 9:00:00 PM	78.45	78.75	76.00	76.41
2/6/2026, 9:00:00 PM	76.50	76.55	76.10	76.42
2/7/2026, 9:00:00 PM	77.56	77.56	75.80	76.03
2/8/2026, 9:00:00 PM	75.87	76.00	74.56	75.28
2/9/2026, 9:00:00 PM	75.60	75.71	73.90	74.60
2/10/2026, 9:00:00 PM	74.55	77.00	74.42	76.87
2/11/2026, 9:00:00 PM	76.84	77.27	76.06	76.96
2/12/2026, 9:00:00 PM	77.00	77.76	76.25	77.72
2/15/2026, 9:00:00 PM	77.72	78.14	76.08	76.66
2/16/2026, 9:00:00 PM	76.87	76.93	75.52	75.68
2/17/2026, 9:00:00 PM	75.95	76.36	75.18	76.29
2/18/2026, 9:00:00 PM	76.30	76.65	76.00	76.28
2/19/2026, 9:00:00 PM	76.50	76.60	75.78	76.12
2/20/2026, 9:00:00 PM	76.09	76.24	75.92	76.01
2/21/2026, 9:00:00 PM	76.01	76.34	75.87	76.09
2/22/2026, 9:00:00 PM	76.46	76.57	76.13	76.50
2/23/2026, 9:00:00 PM	76.34	77.01	75.36	75.56
2/24/2026, 9:00:00 PM	75.60	76.19	75.50	76.10
2/25/2026, 9:00:00 PM	75.96	76.21	75.61	76.02
2/26/2026, 9:00:00 PM	76.09	76.95	75.98	76.32
2/27/2026, 9:00:00 PM	76.79	78.72	76.41	78.70
2/28/2026, 9:00:00 PM	78.72	78.73	78.21	78.73
3/1/2026, 9:00:00 PM	78.75	79.23	77.39	78.40
3/2/2026, 9:00:00 PM	78.38	79.99	77.52	77.92
3/3/2026, 9:00:00 PM	77.82	78.71	76.58	76.75
3/4/2026, 9:00:00 PM	76.54	79.49	76.50	79.13
3/5/2026, 9:00:00 PM	79.13	85.85	79.01	85.29
3/8/2026, 9:00:00 PM	87.50	91.71	83.90	84.21
3/9/2026, 9:00:00 PM	84.48	87.20	82.75	86.37
3/10/2026, 9:00:00 PM	86.37	89.66	84.14	87.85
3/11/2026, 9:00:00 PM	88.77	90.31	87.75	89.30
3/12/2026, 9:00:00 PM	89.80	90.68	88.06	90.59
3/13/2026, 9:00:00 PM	90.59	90.80	90.05	90.29
3/14/2026, 9:00:00 PM	90.28	90.99	89.80	90.62
3/15/2026, 9:00:00 PM	90.31	91.39	88.22	89.24
3/16/2026, 9:00:00 PM	89.20	90.50	88.50	89.62
3/17/2026, 9:00:00 PM	89.80	92.75	88.43	92.06
3/18/2026, 9:00:00 PM	92.11	94.00	91.02	92.33
3/19/2026, 9:00:00 PM	92.33	92.78	90.00	91.40
3/22/2026, 9:00:00 PM	91.40	91.45	86.58	88.91
3/23/2026, 9:00:00 PM	88.91	89.44	87.00	87.17
3/24/2026, 9:00:00 PM	87.17	87.26	85.62	86.29
3/25/2026, 9:00:00 PM	86.32	86.86	84.46	84.87
3/26/2026, 9:00:00 PM	85.06	88.49	84.20	85.10
3/27/2026, 9:00:00 PM	85.77	86.35	85.01	85.29
3/28/2026, 9:00:00 PM	85.29	85.76	85.17	85.48
3/29/2026, 9:00:00 PM	85.78	86.19	82.80	83.24
3/30/2026, 9:00:00 PM	83.24	85.40	81.65	85.25
3/31/2026, 9:00:00 PM	85.50	87.80	83.53	84.82
4/1/2026, 9:00:00 PM	85.09	85.88	83.20	83.64
4/2/2026, 9:00:00 PM	83.64	86.13	83.22	85.96
4/3/2026, 9:00:00 PM	85.70	85.80	85.02	85.41
4/4/2026, 9:00:00 PM	85.18	85.49	85.00	85.18
4/5/2026, 9:00:00 PM	85.20	86.70	83.80	85.06
4/6/2026, 9:00:00 PM	85.25	87.36	85.23	86.16
4/7/2026, 9:00:00 PM	84.50	85.78	83.50	85.37
4/8/2026, 9:00:00 PM	85.68	87.20	83.40	84.10
4/9/2026, 9:00:00 PM	84.24	84.54	82.32	82.81
4/10/2026, 9:00:00 PM	82.66	83.27	82.45	82.62
4/11/2026, 9:00:00 PM	83.18	85.44	83.00	85.44
4/12/2026, 9:00:00 PM	85.45	85.74	82.83	83.72
4/13/2026, 9:00:00 PM	83.88	83.88	81.86	82.20
4/14/2026, 9:00:00 PM	82.41	82.48	81.07	82.19
4/15/2026, 9:00:00 PM	82.19	83.97	81.70	83.34
4/16/2026, 9:00:00 PM	83.64	83.66	82.60	82.90
4/17/2026, 9:00:00 PM	83.36	83.56	83.00	83.20
4/18/2026, 9:00:00 PM	83.30	83.99	83.30	83.30
4/19/2026, 9:00:00 PM	83.04	83.80	82.12	83.09
4/20/2026, 9:00:00 PM	83.40	83.79	81.89	83.36
4/21/2026, 9:00:00 PM	83.36	83.66	82.27	83.09
4/22/2026, 9:00:00 PM	82.86	83.96	82.85	83.42
4/23/2026, 9:00:00 PM	83.50	84.45	82.06	82.41
4/24/2026, 9:00:00 PM	82.50	82.72	82.13	82.47
4/25/2026, 9:00:00 PM	82.54	82.62	82.20	82.36
4/26/2026, 9:00:00 PM	82.29	82.68	80.55	81.52
4/27/2026, 9:00:00 PM	81.39	81.73	79.09	79.45
4/28/2026, 9:00:00 PM	79.40	80.34	77.81	79.75
4/29/2026, 9:00:00 PM	79.77	80.19	78.44	80.00
4/30/2026, 9:00:00 PM	79.65	80.15	79.36	79.61
5/1/2026, 9:00:00 PM	79.72	80.00	79.33	79.61
5/2/2026, 9:00:00 PM	79.47	79.69	79.35	79.49
5/3/2026, 9:00:00 PM	79.40	81.69	78.58	81.42
5/4/2026, 9:00:00 PM	81.40	81.40	79.32	81.22
5/5/2026, 9:00:00 PM	81.06	81.29	78.40	78.50
5/6/2026, 9:00:00 PM	78.60	79.40	78.00	78.00
5/7/2026, 9:00:00 PM	78.00	78.44	77.00	78.05
5/10/2026, 9:00:00 PM	78.14	79.00	78.14	78.50
5/11/2026, 9:00:00 PM	78.35	80.49	78.15	80.42
5/12/2026, 9:00:00 PM	80.43	80.73	78.46	78.99
5/13/2026, 9:00:00 PM	78.85	80.34	78.40	79.68
5/14/2026, 9:00:00 PM	79.68	80.98	78.42	79.42
5/15/2026, 9:00:00 PM	79.03	79.33	79.03	79.12
5/16/2026, 9:00:00 PM	79.11	79.47	78.88	79.10
5/17/2026, 9:00:00 PM	79.12	80.90	78.42	80.69
5/18/2026, 9:00:00 PM	80.49	80.68	79.12	79.90
5/19/2026, 9:00:00 PM	79.84	80.95	79.12	80.26
5/20/2026, 9:00:00 PM	80.26	83.15	79.50	82.05
5/21/2026, 9:00:00 PM	81.95	83.72	81.94	83.21
5/22/2026, 9:00:00 PM	82.84	83.30	82.72	83.27
5/23/2026, 9:00:00 PM	82.97	83.27	82.53	82.74
5/24/2026, 9:00:00 PM	82.60	85.00	81.82	83.01
5/25/2026, 9:00:00 PM	83.01	83.67	81.31	83.50
5/26/2026, 9:00:00 PM	83.25	83.98	81.55	83.09
5/27/2026, 9:00:00 PM	83.02	83.27	81.45	81.99
5/28/2026, 9:00:00 PM	81.99	83.88	81.12	83.06
5/29/2026, 9:00:00 PM	83.06	83.32	82.80	83.30
5/30/2026, 9:00:00 PM	83.27	83.29	83.02	83.15
5/31/2026, 9:00:00 PM	83.25	83.98	81.51	83.17
6/1/2026, 9:00:00 PM	83.06	85.85	82.78	85.21
6/2/2026, 9:00:00 PM	85.25	86.40	84.27	84.43
6/3/2026, 9:00:00 PM	84.51	85.40	83.72	84.39
6/4/2026, 9:00:00 PM	84.47	85.23	83.81	84.24
6/5/2026, 9:00:00 PM	84.24	84.24	83.74	83.90
6/6/2026, 9:00:00 PM	84.00	84.05	83.79	83.90
6/7/2026, 9:00:00 PM	84.24	84.72	80.53	80.55
6/8/2026, 9:00:00 PM	80.80	82.66	79.77	80.95
6/9/2026, 9:00:00 PM	81.10	81.31	78.34	80.00
6/10/2026, 9:00:00 PM	80.00	80.43	77.63	77.89
6/11/2026, 9:00:00 PM	78.06	78.61	77.86	78.55
6/12/2026, 9:00:00 PM	78.55	78.59	78.25	78.25
6/13/2026, 9:00:00 PM	78.55	78.60	78.13	78.35
6/14/2026, 9:00:00 PM	78.35	79.75	78.01	78.91
6/15/2026, 9:00:00 PM	78.91	79.49	74.62	74.91
6/16/2026, 9:00:00 PM	75.10	75.98	74.32	75.12
6/17/2026, 9:00:00 PM	75.43	75.48	73.50	75.25
6/18/2026, 9:00:00 PM	75.19	75.86	73.74	74.80
6/21/2026, 9:00:00 PM	74.76	75.62	70.62	72.03
6/22/2026, 9:00:00 PM	71.96	74.49	71.20	73.41
6/23/2026, 9:00:00 PM	73.60	74.33	70.80	73.54
6/24/2026, 9:00:00 PM	73.61	73.77	71.59	72.98
6/25/2026, 9:00:00 PM	72.78	75.45	70.10	75.37
6/26/2026, 9:00:00 PM	75.37	76.10	74.50	74.80
6/27/2026, 9:00:00 PM	75.00	75.36	74.81	74.91
6/28/2026, 9:00:00 PM	74.61	78.30	73.71	77.94
6/29/2026, 9:00:00 PM	77.77	78.40	76.08	76.73
6/30/2026, 9:00:00 PM	76.71	77.34	75.43	76.19
7/1/2026, 9:00:00 PM	76.25	76.76	74.66	75.90
7/2/2026, 9:00:00 PM	75.95	76.48	74.01	75.37
7/3/2026, 9:00:00 PM	75.37	75.77	75.11	75.63
7/4/2026, 9:00:00 PM	74.81	76.44	74.81	75.85
7/5/2026, 9:00:00 PM	75.94	76.29	74.10	74.17
7/6/2026, 9:00:00 PM	74.44	74.56	70.41	72.50
7/7/2026, 9:00:00 PM	72.80	73.71	71.31	73.44
7/8/2026, 9:00:00 PM	73.50	73.74	70.91	70.98
7/9/2026, 9:00:00 PM	71.00	72.00	68.92	69.10
7/10/2026, 9:00:00 PM	69.10	69.43	67.60	67.86
7/11/2026, 9:00:00 PM	68.33	68.96	68.05	68.48
7/12/2026, 9:00:00 PM	68.02	70.19	66.73	68.82
7/13/2026, 9:00:00 PM	68.83	71.98	68.75	71.36
7/14/2026, 9:00:00 PM	71.35	73.75	69.08	69.82
7/15/2026, 9:00:00 PM	65.49	66.69	63.07	63.93
7/16/2026, 9:00:00 PM	63.99	67.22	63.02	63.33
7/17/2026, 9:00:00 PM	63.50	65.30	63.06	65.05
7/18/2026, 9:00:00 PM	65.30	65.31	64.76	65.24
7/19/2026, 9:00:00 PM	65.27	71.69	64.00	69.87
7/20/2026, 9:00:00 PM	69.87	73.01	67.67	69.87
7/21/2026, 9:00:00 PM	69.80	72.13	68.02	70.81
7/22/2026, 9:00:00 PM	70.90	74.90	69.71	73.50
7/23/2026, 9:00:00 PM	73.49	75.30	71.42	75.04
7/24/2026, 9:00:00 PM	75.05	75.49	74.85	74.92
7/25/2026, 9:00:00 PM	74.97	74.97	74.16	74.20
7/26/2026, 9:00:00 PM	74.19	76.04	73.21	75.64
7/27/2026, 9:00:00 PM	75.98	76.00	74.60	75.56
7/28/2026, 9:00:00 PM	75.56	79.23	75.05	77.97
7/29/2026, 9:00:00 PM	78.00	79.75	77.27	78.51
7/30/2026, 9:00:00 PM	78.51	79.23	75.90	77.98
8/2/2026, 9:00:00 PM	77.89	79.86	76.84	79.78
8/3/2026, 9:00:00 PM	79.78	80.26	78.12	79.35
8/4/2026, 9:00:00 PM	79.35	80.09	77.26	78.20
8/5/2026, 9:00:00 PM	78.20	78.55	76.58	78.14
8/6/2026, 9:00:00 PM	78.14	78.85	77.55	78.46
8/7/2026, 9:00:00 PM	78.46	79.46	78.31	79.22
8/8/2026, 9:00:00 PM	79.19	79.33	78.91	79.33
8/9/2026, 9:00:00 PM	79.23	79.80	77.52	78.53
8/10/2026, 9:00:00 PM	78.53	79.60	77.70	78.95
8/11/2026, 9:00:00 PM	78.95	80.06	78.00	78.10
8/12/2026, 9:00:00 PM	78.40	79.42	77.04	77.24
8/13/2026, 9:00:00 PM	77.15	78.09	75.08	75.87
8/16/2026, 9:00:00 PM	75.87	76.55	72.27	72.27
8/17/2026, 9:00:00 PM	72.27	75.81	72.27	75.21
8/18/2026, 9:00:00 PM	75.51	75.90	72.81	74.35
8/19/2026, 9:00:00 PM	74.35	75.50	72.52	73.15
8/20/2026, 9:00:00 PM	73.25	73.25	71.59	72.67
8/21/2026, 9:00:00 PM	72.67	73.18	72.00	72.22
8/22/2026, 9:00:00 PM	72.22	72.30	71.79	71.92
8/23/2026, 9:00:00 PM	71.70	73.88	70.88	72.73
8/24/2026, 9:00:00 PM	72.73	75.49	72.35	74.52
8/25/2026, 9:00:00 PM	74.30	74.95	72.70	73.08
8/26/2026, 9:00:00 PM	73.47	77.34	72.31	76.59
8/27/2026, 9:00:00 PM	76.59	79.38	73.77	74.75
8/28/2026, 9:00:00 PM	74.90	75.24	74.56	74.90
8/29/2026, 9:00:00 PM	74.91	75.43	74.91	75.19
8/30/2026, 9:00:00 PM	75.19	77.79	74.65	77.16
8/31/2026, 9:00:00 PM	77.81	78.89	76.26	77.14
9/1/2026, 9:00:00 PM	77.14	79.50	77.10	79.47
9/2/2026, 9:00:00 PM	79.47	81.89	79.13	80.92
9/3/2026, 9:00:00 PM	80.97	82.00	80.10	81.21
9/4/2026, 9:00:00 PM	81.44	81.80	81.00	81.77
9/5/2026, 9:00:00 PM	81.75	81.75	80.21	80.25
9/6/2026, 9:00:00 PM	80.24	81.95	79.56	81.03
9/7/2026, 9:00:00 PM	81.03	81.59	80.11	81.00
9/8/2026, 9:00:00 PM	81.05	81.40	79.68	80.14
9/9/2026, 9:00:00 PM	80.35	82.39	79.97	81.00
9/10/2026, 9:00:00 PM	81.38	83.67	80.32	80.94
9/13/2026, 9:00:00 PM	81.01	83.13	81.01	81.50
9/14/2026, 9:00:00 PM	81.51	83.34	81.24	83.03
9/15/2026, 9:00:00 PM	83.03	83.52	80.79	80.91
9/16/2026, 9:00:00 PM	80.91	82.49	79.00	82.34
9/17/2026, 9:00:00 PM	82.25	82.55	80.20	81.44
9/18/2026, 9:00:00 PM	80.45	81.19	80.25	80.95
9/19/2026, 9:00:00 PM	80.90	81.14	80.45	81.09
9/20/2026, 9:00:00 PM	81.09	81.64	79.84	80.33
9/21/2026, 9:00:00 PM	80.23	82.49	79.92	81.82
9/22/2026, 9:00:00 PM	81.82	82.88	81.18	82.82
9/23/2026, 9:00:00 PM	82.82	82.93	81.20	82.22
9/24/2026, 9:00:00 PM	82.22	82.29	81.21	81.51
9/25/2026, 9:00:00 PM	81.31	81.72	80.83	81.70
9/26/2026, 9:00:00 PM	81.70	81.94	81.21	81.56
9/27/2026, 9:00:00 PM	81.56	82.11	80.70	81.16
9/28/2026, 9:00:00 PM	81.16	81.95	80.14	81.59
9/29/2026, 9:00:00 PM	81.40	81.86	80.02	80.43
9/30/2026, 9:00:00 PM	80.43	81.00	79.26	80.60
10/1/2026, 9:00:00 PM	80.60	81.07	79.79	79.87
10/2/2026, 9:00:00 PM	79.90	80.30	79.90	80.01
10/3/2026, 9:00:00 PM	80.01	80.23	80.00	80.23
10/4/2026, 9:00:00 PM	80.24	81.74	80.24	81.05
10/5/2026, 9:00:00 PM	81.05	81.40	80.16	80.81
10/6/2026, 9:00:00 PM	80.55	81.61	79.12	79.36
10/7/2026, 9:00:00 PM	79.38	79.48	77.83	77.98
10/8/2026, 9:00:00 PM	77.98	85.99	77.98	85.05
10/9/2026, 9:00:00 PM	86.50	87.76	85.11	86.30
10/10/2026, 9:00:00 PM	86.31	87.50	84.82	87.32
10/11/2026, 9:00:00 PM	87.53	87.56	82.50	84.22
10/12/2026, 9:00:00 PM	84.20	86.27	83.50	85.16
10/13/2026, 9:00:00 PM	85.16	86.30	84.00	84.41
10/14/2026, 9:00:00 PM	86.02	88.99	84.76	88.25
10/15/2026, 9:00:00 PM	88.50	89.48	87.01	87.97

Show data

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

Key stats

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

Open

88.50

High

89.48

Low

87.01

Volume (₽)

1.47B

EBITDA margin

2.36%

Lot

ISIN

RU000A0JXNU8

Prev. close

88.25

Volume (shares)

16.75M

Market microstructure

Loading data…

About the company

Совкомфлот ао (FLOT) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JXNU8.

Совкомфлот ао

Key stats

Market microstructure

About the company

News on this security