News
Find company
Stock Trading Analytics Skrin info
 
 
Expand All
Company summary
Stock Trading
Updates
Profile
Management
Affiliated Entities
Reports
Indicators
Securities Issues
Dividends
News
Corporate Events
Create a report
   Search:  
search by code
 
Period
from
to
Stock Exchange
SE RTS
MICEX
RTS Board
LSE
Type of shares
 Common shares
 Preferred shares
 Bonds 
 ADR
Currency
$ RUR
Reproduction, reprint or distribution of this site's materials by any other means can be done only with a written consent and providing a hyper-link to http://www.skrin.com

Tel. (095) 787-17-67, 787-41-11
Fax (095) 787-17-66, 787-24-83
e-mail: invest@skrin.ru
©1999-2005   «SKRIN»JSC
Stock Trading
Aeroflot - Russian Airlines Open Joint Stock Company

DateStock codeState registration numberStock ExchangeNumber of Shares TradedTrade volume, $First price, $Frist price, $Low price, $High price, $Last price, $Average price, $Bid, $Ask, $Market price, $Number of tradesMarket price(2), $Market price(3), $Recognized quotation, $Capitalization, $
22.05.2012AFLTMICEX 862 900.01 137 486.95371.32231.30401.33351.32261.31811.32261.32291 099.01.31811.31811.31811 463 916 766.6916
22.05.2012RU000A0JQU884B02-01-00010-AMICEX3.20943.21873.2130
22.05.2012RU000A0JQU964B02-02-00010-AMICEX3.21873.2130
21.05.2012AFLTMICEX 579 500.0 750 217.50701.27421.27201.32521.30351.29461.29841.3032 907.01.29461.29461.29461 437 796 337.0198
21.05.2012RU000A0JQU884B02-01-00010-AMICEX3.18393.19673.1890
21.05.2012RU000A0JQU964B02-02-00010-AMICEX3.19833.1890
21.05.2012AFLTRTS1.05002.40001 443 801 188.7000
21.05.2012AFLTSRTS1 878 616 769.0884
18.05.2012AFLTMICEX2 028 100.02 580 541.92241.29281.22811.31051.29051.27241.28601.29151 973.01.27241.27241.27241 413 140 315.2261
18.05.2012RU000A0JQU884B02-01-00010-AMICEX 310.010 018.84193.23193.23193.23193.23193.23193.23063.24292.03.2354
18.05.2012RU000A0JQU964B02-02-00010-AMICEX3.00573.23513.2354
18.05.2012AFLTRTS1.05002.40001 443 801 188.7000
18.05.2012AFLTSRTS1 905 962 680.6833
17.05.2012AFLTMICEX1 973 900.02 638 602.03771.37201.30101.37531.31461.33691.31391.31461 302.01.33691.33691.33691 484 727 462.7803
17.05.2012RU000A0JQU884B02-01-00010-AMICEX 210.06 779.56663.22833.22833.22993.22993.22833.22833.23163.03.2319
17.05.2012RU000A0JQU964B02-02-00010-AMICEX3.24773.2319
17.05.2012AFLTRTS20 000.026 000.01.30001.30001.30001.30001.02.40001.01 443 801 188.7000
17.05.2012AFLTSRTS1 903 864 483.7873
16.05.2012AFLTMICEX1 114 400.01 544 815.21531.41481.37621.41481.38641.38611.38681.38911 157.01.38611.38611.38611 539 415 204.4669
16.05.2012RU000A0JQU884B02-01-00010-AMICEX3.29873.30203.3007
16.05.2012RU000A0JQU964B02-02-00010-AMICEX3.31523.3007
16.05.2012AFLTRTS1.30002.40001 932 472 360.2600
16.05.2012AFLTSRTS1 944 408 833.4251
15.05.2012AFLTMICEX1 123 400.01 606 724.15841.44721.39961.46041.41951.43041.42011.42081 421.01.43041.43041.43041 588 576 304.9215
15.05.2012RU000A0JQU884B02-01-00010-AMICEX3.30583.31873.3078
15.05.2012RU000A0JQU964B02-02-00010-AMICEX3.32393.3078
15.05.2012AFLTRTS1.30002.40001 932 472 360.2600
15.05.2012AFLTSRTS1 948 565 529.9453
14.05.2012AFLTMICEX 607 400.0 890 092.34811.48811.44971.49541.45001.46561.45001.4570 829.01.46561.46561.46561 627 690 466.8024
14.05.2012RU000A0JQU884B02-01-00010-AMICEX3.31523.32513.3172
14.05.2012RU000A0JQU964B02-02-00010-AMICEX3.3172
14.05.2012AFLTRTS1.30002.40001 932 472 360.2600
14.05.2012AFLTSRTS1 954 111 774.5243
12.05.2012AFLTMICEX 333 000.0 496 519.05681.49221.48561.51271.49521.49121.49521.4962 512.01.49121.49121.49121 656 155 774.5768
12.05.2012RU000A0JQU884B02-01-00010-AMICEX3.30963.32253.3115
12.05.2012RU000A0JQU964B02-02-00010-AMICEX3.3115
12.05.2012AFLTRTS1.47001.85001 932 472 360.2600
12.05.2012AFLTSRTS1 950 795 732.6980
11.05.2012AFLTMICEX1 425 300.02 129 653.94791.50951.48861.51711.50291.49421.49991.50191 208.01.49421.49421.49421 659 536 099.0520
11.05.2012RU000A0JQU884B02-01-00010-AMICEX1.033.16433.31643.31643.31643.31643.31643.31413.32701.03.3161
11.05.2012RU000A0JQU964B02-02-00010-AMICEX3.32573.3161
11.05.2012AFLTRTS1.47001.85001 932 472 360.2600
11.05.2012AFLTSRTS1 953 477 429.8306
10.05.2012AFLTRTS1.47001.85001 932 472 360.2600
10.05.2012AFLTSRTS1 978 486 135.2646
08.05.2012AFLTMICEX1 100 700.01 702 495.34511.55061.52711.55601.53651.54661.53251.5365 386.01.54661.54661.54661 717 668 753.9680
08.05.2012RU000A0JQU884B02-01-00010-AMICEX3.3586
08.05.2012RU000A0JQU964B02-02-00010-AMICEX3.3586
08.05.2012AFLTRTS1.30001.85001 932 472 360.2600
08.05.2012AFLTSRTS1 978 486 135.2646
07.05.2012AFLTMICEX 581 700.0 897 985.47351.57181.52651.57681.54161.54361.54161.5422 600.01.54361.54361.54361 714 315 387.6370
07.05.2012RU000A0JQU884B02-01-00010-AMICEX3.3586
07.05.2012RU000A0JQU964B02-02-00010-AMICEX3.35863.35863.3586
07.05.2012AFLTRTS1.30001.85001 932 472 360.2600
07.05.2012AFLTSRTS1 978 486 135.2646
05.05.2012AFLTMICEX 332 400.0 528 535.12741.65271.57971.65271.58851.59021.58851.5902 303.01.59021.59021.59021 766 105 726.2505
05.05.2012RU000A0JQU884B02-01-00010-AMICEX1 000.033 824.76683.38253.38253.38253.38253.38253.37913.39261.03.3828
05.05.2012RU000A0JQU964B02-02-00010-AMICEX3.39943.38283.38283.3828
05.05.2012AFLTRTS1.51001.85001 932 472 360.2600
05.05.2012AFLTSRTS1 992 779 729.3647
04.05.2012AFLTMICEX 884 100.01 421 435.02021.62851.59521.63151.61051.60781.61051.6122 762.01.60781.60781.60781 785 625 838.6325
04.05.2012RU000A0JQU884B02-01-00010-AMICEX3.39753.40903.3978
04.05.2012RU000A0JQU964B02-02-00010-AMICEX 200 000.06 796 660.21793.39823.39823.39853.39853.39853.39413.41452.03.39783.39783.3978
04.05.2012AFLTRTS1.51001.85001 932 472 360.2600
04.05.2012AFLTSRTS2 001 619 844.4456
03.05.2012AFLTMICEX 398 500.0 650 315.41531.63501.60871.64791.64041.63191.63601.6404 677.01.63191.63191.63191 812 406 853.4419
03.05.2012RU000A0JQU884B02-01-00010-AMICEX3.40643.41973.40853.40853.4085
03.05.2012RU000A0JQU964B02-02-00010-AMICEX3.42523.40813.40813.4081
03.05.2012AFLTRTS1.51001.85001 932 472 360.2600
03.05.2012AFLTSRTS2 007 903 273.8945
02.05.2012AFLTMICEX1 125 300.01 846 967.95591.66611.61571.68211.63811.64121.63811.64221 231.01.64121.64121 822 741 077.9257
02.05.2012RU000A0JQU884B02-01-00010-AMICEX1.034.09093.40913.40913.40913.40913.40913.40913.41591.03.40983.4098
02.05.2012RU000A0JQU964B02-02-00010-AMICEX3.40573.42613.40913.4091
02.05.2012AFLTRTS1.51001.85001 932 472 360.2600
02.05.2012AFLTSRTS2 008 457 174.4731
28.04.2012AFLTMICEX3 943 000.06 711 393.27881.61101.60421.75101.65851.70201.65111.66161 675.01.70201.70201 890 320 773.7352
28.04.2012RU000A0JQU884B02-01-00010-AMICEX7 350.0 250 098.56103.40273.40213.40273.40213.40273.40553.41232.03.40273.4027
28.04.2012RU000A0JQU964B02-02-00010-AMICEX3.40213.4021
28.04.2012AFLTRTS1.51001.85001 932 472 360.2600
28.04.2012AFLTSRTS2 004 313 759.6913
27.04.2012AFLTMICEX 366 300.0 589 419.13451.58901.58141.62821.61121.60911.61121.6173 748.01.60911.60911 787 107 075.3796
27.04.2012RU000A0JQU884B02-01-00010-AMICEX1.034.19073.41913.41913.41913.41913.41913.41913.42931.03.42013.4201
27.04.2012RU000A0JQU964B02-02-00010-AMICEX 300.010 246.95153.41573.41573.41573.41573.41573.41573.44301.03.41913.4191
27.04.2012AFLTRTS1.51001.65001 832 516 893.3500
27.04.2012AFLTSRTS2 014 336 355.3950
26.04.2012AFLTMICEX 697 900.01 112 607.67611.61861.57021.62821.59441.59411.59511.5975 844.01.59411.59411 770 392 786.8905
26.04.2012RU000A0JQU884B02-01-00010-AMICEX3.41683.42543.41783.4178
26.04.2012RU000A0JQU964B02-02-00010-AMICEX 150.05 121.65403.41443.41443.41443.41443.41443.41443.44071.03.41683.4168
26.04.2012AFLTRTS1.51001.70001 888 047 708.3000
26.04.2012AFLTSRTS2 013 016 209.5050
25.04.2012AFLTMICEX 636 800.01 027 785.36001.59061.58721.63101.61031.61401.61061.6170 951.01.61401.61401 792 526 841.1864
25.04.2012RU000A0JQU884B02-01-00010-AMICEX3.40353.39943.3994
25.04.2012RU000A0JQU964B02-02-00010-AMICEX89 740.03 049 738.41363.39843.39843.39843.39843.39843.39843.40185.03.39843.3984
25.04.2012AFLTRTS1.51001.70001 888 047 708.3000
25.04.2012AFLTSRTS2 002 170 283.2771
24.04.2012AFLTMICEX 993 100.01 582 437.36441.60441.56671.61181.57691.59351.57421.5769 930.01.59351.59351 769 799 914.8810
24.04.2012RU000A0JQU884B02-01-00010-AMICEX3.39293.39633.39563.3956
24.04.2012RU000A0JQU964B02-02-00010-AMICEX50 000.01 697 300.59693.39463.39463.39463.39463.39463.39293.39631.0
24.04.2012AFLTRTS1.51001.70001 888 047 708.3000
24.04.2012AFLTSRTS1 999 922 866.1456
23.04.2012AFLTMICEX1 099 000.01 789 968.36191.65101.59581.66561.60431.62861.60431.60561 246.01.62861.62861 808 804 177.8479
23.04.2012RU000A0JQU884B02-01-00010-AMICEX2 500.084 769.01503.39083.39083.39083.39083.39083.38973.39581.03.39183.3918
23.04.2012RU000A0JQU964B02-02-00010-AMICEX 105 266.03 569 635.72873.39083.38973.39253.39253.39113.39013.39255.0
23.04.2012AFLTRTS1.58001.70001 888 047 708.3000
23.04.2012AFLTSRTS1.54461 997 660 188.0974
20.04.2012AFLTMICEX 547 000.0 901 469.49401.63591.62751.66341.64681.64811.64581.6468 736.01.64811.64811 830 442 216.5532
20.04.2012RU000A0JQU884B02-01-00010-AMICEX1 002.033 986.04643.39183.39183.39353.39353.39183.39083.39354.03.39283.3928
20.04.2012RU000A0JQU964B02-02-00010-AMICEX3.3969
20.04.2012AFLTRTS1.60001.70001 888 047 708.3000
20.04.2012AFLTSRTS1.53501.72471 915 491 546.5164
19.04.2012AFLTMICEX2 137 000.03 481 790.47251.62521.61571.64421.64221.62931.63881.6422 637.01.62931.62931 809 498 312.7535
19.04.2012RU000A0JQU884B02-01-00010-AMICEX 962.032 645.21423.39353.39353.39353.39353.39353.39353.39521.03.39553.3955
19.04.2012RU000A0JQU964B02-02-00010-AMICEX3.39353.3986
19.04.2012AFLTRTS1.58001.70001 888 047 708.3000
19.04.2012AFLTSRTS1 999 258 435.4393
18.04.2012AFLTMICEX 860 900.01 405 053.75071.65501.60611.65811.60911.63211.60851.6091 739.01.63211.63211 812 628 569.3000
18.04.2012RU000A0JQU884B02-01-00010-AMICEX33 142.01 119 720.79313.37823.37823.38093.37993.37863.37763.37996.03.37963.3796
18.04.2012RU000A0JQU964B02-02-00010-AMICEX3.37763.3809
18.04.2012AFLTRTS1.51001.70001 888 047 708.3000
18.04.2012AFLTSRTS1.75121 944 912 605.8853
17.04.2012AFLTMICEX1 308 700.02 149 199.16401.64581.62291.65991.63701.64241.63231.6374 745.01.64241.64241 824 071 606.0105
17.04.2012RU000A0JQU884B02-01-00010-AMICEX3.36343.3668
17.04.2012RU000A0JQU964B02-02-00010-AMICEX3.36343.3668
17.04.2012AFLTRTS1.51001.70001 888 047 708.3000
17.04.2012AFLTSRTS1 981 550 783.1251
16.04.2012AFLTMICEX1 209 000.02 014 422.23061.66061.65251.67891.65551.66601.65551.6606 825.01.66601.66601 850 329 993.8211
16.04.2012RU000A0JQU884B02-01-00010-AMICEX3.39653.4016
16.04.2012RU000A0JQU964B02-02-00010-AMICEX3.39323.4067
16.04.2012AFLTRTS1.52001.70001 888 047 708.3000
16.04.2012AFLTSRTS1.53712 001 069 708.1853
13.04.2012AFLTMICEX3 081 200.05 141 075.34921.62331.61221.69331.67411.66861.67411.67472 710.01.66861.66861 853 218 174.1912
13.04.2012RU000A0JQU884B02-01-00010-AMICEX3.38533.3954
13.04.2012RU000A0JQU964B02-02-00010-AMICEX3.3954
13.04.2012AFLTRTS1.52001.70001 888 047 708.3000
13.04.2012AFLTSRTS1 994 444 366.6306
12.04.2012AFLTMICEX 700 200.01 116 526.55911.58841.58841.60891.60891.59451.60351.6089 622.01.59451.59451 770 826 939.5832
12.04.2012RU000A0JQU884B02-01-00010-AMICEX3.35873.3637
12.04.2012RU000A0JQU964B02-02-00010-AMICEX3.3654
12.04.2012AFLTRTS1.50001.70001 888 047 708.3000
12.04.2012AFLTSRTS1 978 764 951.4282
11.04.2012AFLTMICEX2 650 900.04 197 550.60591.55891.55891.60621.60281.58361.59841.6045 925.01.58361.58361 758 719 084.3561
11.04.2012RU000A0JQU884B02-01-00010-AMICEX16 360.0 553 313.91993.38273.37933.38273.38203.38203.37773.38207.0
11.04.2012RU000A0JQU964B02-02-00010-AMICEX3.37433.3895
11.04.2012AFLTRTS1.51001.70001 888 047 708.3000
11.04.2012AFLTSRTS1.66011 843 788 172.8174