Sovkomflot PAO

FLOT
🏛️ 俄罗斯 →
80.12
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 37.96 37.96 37.52 37.62 0.3M
2022-12-29 37.46 37.97 37.00 37.54 0.5M
2022-12-28 37.90 38.00 37.39 37.48 0.6M
2022-12-27 37.86 38.16 37.26 37.88 1.2M
2022-12-26 37.99 38.10 37.52 37.86 0.8M
2022-12-23 37.22 38.10 37.22 37.86 0.6M
2022-12-22 37.90 39.10 37.04 37.62 1.3M
2022-12-21 37.30 39.18 36.69 37.52 1.9M
2022-12-20 36.82 37.59 36.08 37.02 0.8M
2022-12-19 37.85 37.90 36.57 36.69 0.5M
2022-12-16 37.20 37.90 34.51 37.40 0.8M
2022-12-15 37.76 37.76 37.21 37.30 0.4M
2022-12-14 38.56 38.68 37.62 37.76 0.4M
2022-12-13 38.60 38.87 38.28 38.57 0.2M
2022-12-12 39.55 39.55 38.50 38.60 0.2M
2022-12-09 39.03 39.07 38.60 38.62 0.3M
2022-12-08 39.28 39.49 38.52 39.03 0.6M
2022-12-07 39.31 39.90 38.75 39.19 0.7M
2022-12-06 38.68 40.00 38.09 39.31 1.2M
2022-12-05 38.10 38.95 37.92 38.68 0.9M
2022-12-02 38.89 38.97 38.00 38.20 0.6M
2022-12-01 39.00 39.25 38.63 38.87 0.3M
2022-11-30 39.58 39.58 38.82 38.93 0.3M
2022-11-29 39.39 39.79 39.25 39.36 0.3M
2022-11-28 39.68 39.68 39.13 39.38 0.3M
2022-11-25 40.34 40.35 39.27 39.71 0.7M
2022-11-24 40.43 40.99 40.18 40.34 0.7M
2022-11-23 40.80 40.80 39.69 40.15 0.6M
2022-11-22 39.30 40.44 39.16 39.96 0.9M
2022-11-21 39.71 40.80 38.92 39.25 1.3M
2022-11-18 38.81 39.75 38.65 39.65 1.2M
2022-11-17 38.38 39.50 38.38 38.80 1.1M
2022-11-16 38.70 38.95 38.28 38.51 0.5M
2022-11-15 38.93 39.76 37.73 38.75 1.3M
2022-11-14 38.69 39.20 38.25 38.82 0.7M
2022-11-11 38.20 38.77 37.84 38.31 0.6M
2022-11-10 38.00 38.30 37.74 37.95 0.5M
2022-11-09 38.35 38.57 37.75 37.75 0.5M
2022-11-08 38.88 38.99 37.65 38.35 0.7M
2022-11-07 38.19 39.42 37.84 38.70 1.4M
2022-11-03 38.10 38.15 37.20 37.63 0.4M
2022-11-02 38.51 38.99 38.00 38.16 0.5M
2022-11-01 38.61 39.22 38.00 38.51 0.7M
2022-10-31 37.97 39.28 37.62 38.49 1.1M
2022-10-28 37.90 38.19 37.50 37.97 0.5M
2022-10-27 37.70 38.45 37.00 37.92 1.0M
2022-10-26 38.35 38.75 37.06 37.65 1.5M
2022-10-25 38.29 39.00 37.66 38.01 2.2M
2022-10-24 35.80 38.45 35.68 38.30 4.0M
2022-10-21 35.60 35.80 34.65 35.64 0.4M
2022-10-20 35.02 35.85 35.02 35.46 0.6M
2022-10-19 35.40 36.06 33.96 34.85 1.1M
2022-10-18 35.60 36.31 35.10 35.85 1.1M
2022-10-17 34.72 35.70 34.30 35.31 0.9M
2022-10-14 35.10 36.40 34.40 34.42 1.7M
2022-10-13 32.35 36.47 32.14 35.05 5.1M
2022-10-12 32.29 32.85 31.75 32.35 0.5M
2022-10-11 31.70 32.29 30.42 32.01 0.5M
2022-10-10 30.30 32.40 28.68 31.68 1.2M
2022-10-07 31.65 32.29 30.68 30.92 0.7M
2022-10-06 32.66 33.60 32.11 32.30 0.8M
2022-10-05 33.70 34.02 31.75 32.35 1.1M
2022-10-04 32.60 35.20 32.10 33.71 1.4M
2022-10-03 30.40 32.30 30.13 32.26 0.9M
2022-09-30 30.03 30.89 29.50 29.92 1.0M
2022-09-29 31.96 31.96 29.95 30.01 1.2M
2022-09-28 31.50 32.22 31.05 31.30 0.7M
2022-09-27 31.65 32.77 30.35 31.08 0.8M
2022-09-26 35.00 35.00 30.21 31.85 1.6M
2022-09-23 37.49 37.49 35.05 35.20 0.8M
2022-09-22 36.51 37.49 36.50 37.16 0.6M
2022-09-21 35.00 37.50 34.08 36.51 1.9M
2022-09-20 41.39 41.59 36.00 37.30 2.5M
2022-09-19 42.19 42.19 41.23 41.38 0.5M
2022-09-16 42.70 42.79 41.61 41.72 0.8M
2022-09-15 42.30 43.10 42.00 42.55 1.0M
2022-09-14 42.75 42.75 41.46 42.00 1.3M
2022-09-13 42.13 43.32 42.10 42.50 1.9M
2022-09-12 41.47 42.86 41.06 42.05 2.0M
2022-09-09 41.12 41.57 40.71 41.47 0.8M
2022-09-08 41.00 41.82 40.43 41.14 1.1M
2022-09-07 43.51 44.91 40.90 41.41 5.7M
2022-09-06 43.33 44.72 40.26 42.95 5.7M
2022-09-05 42.00 43.00 41.30 42.91 1.7M
2022-09-02 41.90 42.38 40.97 41.70 2.1M
2022-09-01 39.84 42.00 39.41 41.96 3.6M
2022-08-31 40.50 40.93 39.23 39.80 1.4M
2022-08-30 39.40 40.55 39.39 40.50 1.7M
2022-08-29 39.17 39.49 39.00 39.25 0.5M
2022-08-26 39.41 39.59 39.00 39.10 0.6M
2022-08-25 39.05 39.81 39.05 39.29 1.0M
2022-08-24 39.40 40.40 39.00 39.05 1.3M
2022-08-23 38.49 39.69 38.42 39.40 1.6M
2022-08-22 37.55 39.20 37.55 38.24 1.1M
2022-08-19 38.53 38.65 37.50 37.53 0.7M
2022-08-18 39.38 39.60 38.01 38.24 1.0M
2022-08-17 39.50 39.77 39.00 39.31 1.1M
2022-08-16 38.71 39.68 38.01 39.40 1.6M
2022-08-15 39.16 39.49 37.46 38.38 2.3M
2022-08-12 38.44 41.23 38.02 38.51 5.3M
2022-08-11 36.15 41.48 36.15 38.02 8.4M
2022-08-10 35.60 37.17 35.30 36.26 1.2M
2022-08-09 35.19 35.84 34.90 35.62 0.4M
2022-08-08 34.91 35.69 34.50 35.15 0.4M
2022-08-05 36.09 36.09 34.62 34.81 0.6M
2022-08-04 36.09 36.09 35.75 35.89 0.2M
2022-08-03 36.04 36.35 35.35 35.70 0.5M
2022-08-02 35.78 36.20 35.78 35.95 0.5M
2022-08-01 36.04 36.20 35.71 36.08 0.5M
2022-07-29 35.79 36.17 35.26 35.86 0.6M
2022-07-28 35.99 36.50 34.90 35.72 0.7M
2022-07-27 36.10 37.46 35.40 35.93 1.2M
2022-07-26 35.41 36.00 35.41 35.97 0.8M
2022-07-25 35.66 36.18 35.40 35.55 0.7M
2022-07-22 35.74 36.68 35.35 35.66 1.4M
2022-07-21 35.47 35.76 34.00 35.07 0.7M
2022-07-20 35.29 36.50 35.03 35.46 1.1M
2022-07-19 35.64 35.73 35.04 35.30 0.3M
2022-07-18 35.25 35.74 34.50 35.64 0.4M
2022-07-15 35.45 36.50 34.72 35.14 1.1M
2022-07-14 36.62 37.02 34.71 35.25 0.8M
2022-07-13 38.00 38.15 36.04 36.60 0.6M
2022-07-12 38.16 38.20 37.00 37.85 0.6M
2022-07-11 39.80 39.80 37.90 37.90 0.7M
2022-07-08 39.32 39.46 39.05 39.30 0.3M
2022-07-07 39.75 40.32 39.20 39.30 0.5M
2022-07-06 40.59 41.29 39.00 39.70 0.5M
2022-07-05 40.99 41.00 40.05 40.10 0.4M
2022-07-04 41.80 43.20 40.00 40.49 0.9M
2022-07-01 39.20 43.00 37.92 42.10 0.9M
2022-06-30 40.36 41.15 38.06 38.78 0.8M
2022-06-29 41.91 42.17 40.00 40.35 0.6M
2022-06-28 43.10 43.10 41.01 41.80 1.4M
2022-06-27 39.25 44.90 39.11 43.17 4.1M
2022-06-24 38.00 39.50 38.00 39.08 0.8M
2022-06-23 38.28 38.30 37.62 37.90 0.4M
2022-06-22 38.00 38.00 36.88 37.49 0.4M
2022-06-21 39.64 39.89 37.87 38.05 0.8M
2022-06-20 37.50 39.88 37.46 39.50 0.8M
2022-06-17 37.50 37.62 37.16 37.31 0.2M
2022-06-16 36.80 37.30 36.72 37.22 0.4M
2022-06-15 36.78 36.78 35.53 36.74 0.4M
2022-06-14 37.32 37.32 36.27 36.45 0.5M
2022-06-10 37.69 37.83 36.80 37.00 0.5M
2022-06-09 37.99 38.01 37.25 37.69 0.3M
2022-06-08 37.64 38.25 37.55 37.64 0.2M
2022-06-07 38.00 38.00 37.24 37.69 0.3M
2022-06-06 38.45 38.45 37.41 37.79 0.3M
2022-06-03 38.67 38.85 37.73 38.04 0.3M
2022-06-02 39.10 39.39 38.55 38.67 0.2M
2022-06-01 39.00 39.65 38.00 39.10 0.3M
2022-05-31 39.49 39.77 38.77 39.00 0.3M
2022-05-30 40.00 40.48 39.00 39.31 0.7M
2022-05-27 40.95 41.22 39.65 40.47 0.7M
2022-05-26 41.50 42.18 40.05 40.95 0.5M
2022-05-25 40.84 41.34 39.91 40.68 0.3M
2022-05-24 41.49 41.49 39.75 40.41 0.5M
2022-05-23 43.23 44.18 41.00 41.20 0.5M
2022-05-20 43.75 46.16 42.81 43.23 0.7M
2022-05-19 42.99 44.29 42.01 43.75 0.8M
2022-05-18 42.00 42.75 40.60 42.02 0.5M
2022-05-17 41.00 43.00 40.20 42.00 0.7M
2022-05-16 40.35 41.50 40.15 40.99 0.4M
2022-05-13 40.73 40.73 40.00 40.39 0.4M
2022-05-12 41.63 41.63 40.02 40.47 0.4M
2022-05-11 41.40 41.73 41.00 41.30 0.6M
2022-05-06 42.64 42.71 40.84 41.28 0.9M
2022-05-05 44.03 44.10 42.00 42.71 0.6M
2022-05-04 44.75 44.75 43.00 43.80 0.3M
2022-04-29 44.50 44.99 44.10 44.75 0.2M
2022-04-28 45.00 46.70 44.07 44.50 0.6M
2022-04-27 43.60 46.00 43.00 44.70 0.6M
2022-04-26 42.31 44.37 41.70 43.56 0.6M
2022-04-25 44.23 44.24 41.65 42.31 0.5M
2022-04-22 45.10 45.53 43.81 44.23 0.5M
2022-04-21 45.20 46.24 45.10 45.12 0.3M
2022-04-20 46.90 46.90 45.03 45.20 0.7M
2022-04-19 49.12 49.49 43.95 46.32 1.0M
2022-04-18 48.92 49.50 48.00 48.86 0.6M
2022-04-15 50.00 50.43 48.03 48.65 0.6M
2022-04-14 51.73 52.20 50.00 50.02 0.9M
2022-04-13 53.29 53.29 50.97 51.62 0.4M
2022-04-12 52.34 53.30 50.05 52.04 0.8M
2022-04-11 51.03 58.00 51.03 52.01 2.5M
2022-04-08 51.95 52.55 50.46 51.03 0.6M
2022-04-07 52.90 53.49 51.29 51.95 0.6M
2022-04-06 50.40 53.66 50.40 52.78 0.9M
2022-04-05 54.02 57.00 51.61 54.00 1.7M
2022-04-04 58.57 59.74 53.65 57.35 4.9M
2022-04-01 54.00 66.60 53.93 58.57 3.8M
2022-03-31 44.97 53.95 43.31 52.91 3.1M
2022-03-30 40.01 45.50 39.92 43.19 0.8M
2022-03-29 38.54 41.00 38.00 39.60 0.9M
2022-03-28 44.90 45.35 36.38 38.34 1.3M
2022-02-25 39.91 47.91 39.32 45.37 1.3M
2022-02-24 52.75 52.75 30.00 39.31 2.6M
2022-02-22 60.00 60.89 49.03 58.61 2.9M
2022-02-21 66.50 66.99 60.77 60.77 1.7M
2022-02-18 67.60 68.35 66.01 66.10 1.1M
2022-02-17 68.49 68.49 66.87 67.60 0.6M
2022-02-16 68.49 71.00 67.71 68.52 1.1M
2022-02-15 68.89 69.59 66.77 67.15 1.0M
2022-02-14 68.80 69.10 67.44 67.74 0.7M
2022-02-11 69.88 70.38 68.78 68.80 0.7M
2022-02-10 70.60 70.69 69.60 69.80 0.4M
2022-02-09 70.60 71.40 70.20 70.25 0.5M
2022-02-08 69.99 70.50 69.60 70.50 0.7M
2022-02-07 69.80 70.41 69.00 69.60 0.4M
2022-02-04 70.99 71.14 68.51 68.92 0.9M
2022-02-03 70.99 71.32 70.20 70.30 0.3M
2022-02-02 72.90 72.99 70.51 70.51 0.4M
2022-02-01 72.24 73.09 71.81 72.39 0.3M
2022-01-31 71.96 72.89 71.65 72.24 0.2M
2022-01-28 70.99 71.90 69.66 71.90 0.7M
2022-01-27 69.60 71.47 69.20 70.51 0.7M
2022-01-26 71.50 71.50 69.59 69.81 0.6M
2022-01-25 69.40 72.42 68.08 72.42 0.8M
2022-01-24 71.40 71.74 66.54 68.87 1.2M
2022-01-21 72.35 74.95 70.71 71.30 0.7M
2022-01-20 72.30 75.00 71.04 72.46 0.8M
2022-01-19 69.70 72.86 69.50 72.00 1.0M
2022-01-18 72.87 73.11 69.50 70.07 1.6M
2022-01-17 73.61 74.67 72.52 72.72 0.8M
2022-01-14 76.00 76.39 72.89 73.08 1.3M
2022-01-13 76.80 77.34 75.39 75.60 1.0M
2022-01-12 76.44 77.00 75.10 77.00 1.6M
2022-01-11 75.59 77.05 75.05 76.26 0.7M
2022-01-10 76.92 78.36 73.45 75.59 1.3M
2022-01-06 76.40 76.97 74.87 76.92 0.6M
2022-01-05 76.17 76.85 75.71 76.40 0.4M
2022-01-04 76.20 77.00 75.53 76.18 0.7M
2022-01-03 74.01 76.30 73.50 76.20 1.6M