Арсагера
ARSA
8.12 ₽ -0.85% ↓История котировок ARSA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 8.17 | 8.12 | 8.58 | 8.11 | -0.85% | 321 | 277,500 | 2,296,850 |
| 2026-04-16 | 8.26 | 8.19 | 8.27 | 8.14 | +0.12% | 78 | 92,600 | 760,632 |
| 2026-04-15 | 8.14 | 8.18 | 8.25 | 8.07 | -0.24% | 150 | 93,600 | 764,697 |
| 2026-04-14 | 8.25 | 8.2 | 8.41 | 8.09 | -1.56% | 371 | 256,500 | 2,115,817 |
| 2026-04-13 | 8.3 | 8.33 | 9.32 | 8.11 | -0.60% | 1506 | 1,644,400 | 14,249,829 |
| 2026-04-10 | 8.35 | 8.38 | 8.46 | 8.25 | -0.95% | 171 | 210,300 | 1,752,131 |
| 2026-04-09 | 8.63 | 8.46 | 8.72 | 8.33 | -2.53% | 247 | 209,700 | 1,780,615 |
| 2026-04-08 | 9.05 | 8.68 | 9.1 | 8.57 | -2.69% | 299 | 297,500 | 2,616,689 |
| 2026-04-07 | 9.11 | 8.92 | 9.49 | 8.73 | -0.67% | 617 | 504,100 | 4,562,849 |
| 2026-04-06 | 9.83 | 8.98 | 10.67 | 8.83 | -7.80% | 2270 | 1,469,900 | 14,350,568 |
| 2026-04-03 | 10.06 | 9.74 | 10.76 | 9.68 | -0.41% | 1534 | 1,953,300 | 20,114,653 |
| 2026-04-02 | 7.96 | 9.78 | 9.78 | 7.96 | +21.95% | 1603 | 1,193,200 | 11,035,890 |
| 2026-04-01 | 8.16 | 8.02 | 8.29 | 7.84 | -1.84% | 390 | 120,700 | 975,367 |
| 2026-03-31 | 8.27 | 8.17 | 8.27 | 8.15 | +0.37% | 25 | 23,200 | 189,758 |
| 2026-03-30 | 8.19 | 8.14 | 8.25 | 8.09 | -0.12% | 50 | 69,400 | 568,720 |
| 2026-03-27 | 8.14 | 8.15 | 8.26 | 8.06 | -0.37% | 61 | 34,000 | 275,942 |
| 2026-03-26 | 8.19 | 8.18 | 8.25 | 8.18 | -0.24% | 16 | 2,700 | 22,135 |
| 2026-03-25 | 8.11 | 8.2 | 8.23 | 8.11 | +0.86% | 31 | 12,400 | 101,474 |
| 2026-03-24 | 8.12 | 8.13 | 8.24 | 8.09 | +0.25% | 49 | 47,900 | 391,043 |
| 2026-03-23 | 8.36 | 8.11 | 8.36 | 8.1 | -2.17% | 141 | 195,000 | 1,600,558 |
| 2026-03-20 | 8.35 | 8.29 | 8.46 | 8.29 | -0.72% | 70 | 36,400 | 304,961 |
| 2026-03-19 | 8.46 | 8.35 | 8.54 | 8.26 | +0.12% | 135 | 115,400 | 974,858 |
| 2026-03-18 | 8.29 | 8.34 | 8.62 | 8.29 | +0.36% | 273 | 246,400 | 2,085,290 |
| 2026-03-17 | 8.33 | 8.31 | 8.37 | 8.24 | +0.36% | 48 | 30,200 | 250,868 |
| 2026-03-16 | 8.23 | 8.28 | 8.33 | 8.23 | +0.61% | 43 | 21,300 | 175,892 |
| 2026-03-13 | 8.21 | 8.23 | 8.34 | 8.21 | 0.00% | 37 | 44,800 | 370,297 |
| 2026-03-12 | 8.27 | 8.23 | 8.28 | 8.2 | +0.37% | 33 | 32,900 | 271,612 |
| 2026-03-11 | 8.15 | 8.2 | 8.27 | 8.15 | -0.12% | 41 | 24,800 | 203,992 |
| 2026-03-10 | 8.24 | 8.21 | 8.24 | 8.14 | +0.98% | 43 | 17,000 | 139,739 |
| 2026-03-09 | 8.15 | 8.13 | 8.24 | 8.03 | +0.74% | 79 | 46,800 | 381,665 |
| 2026-03-06 | 8.11 | 8.07 | 8.18 | 8.03 | -1.34% | 97 | 41,400 | 335,108 |
| 2026-03-05 | 8.14 | 8.18 | 8.22 | 8.1 | +0.25% | 57 | 34,800 | 283,369 |
| 2026-03-04 | 8.14 | 8.16 | 8.21 | 8.1 | -0.12% | 37 | 14,200 | 115,555 |
| 2026-03-03 | 8.16 | 8.17 | 8.26 | 8.13 | +0.25% | 88 | 46,700 | 382,043 |
| 2026-03-02 | 8.23 | 8.15 | 8.33 | 8.05 | -1.21% | 168 | 152,300 | 1,252,724 |
| 2026-02-27 | 8.29 | 8.25 | 8.35 | 8.24 | -0.60% | 48 | 40,000 | 331,223 |
| 2026-02-26 | 8.28 | 8.3 | 8.35 | 8.28 | -0.12% | 19 | 7,400 | 61,591 |
| 2026-02-25 | 8.3 | 8.31 | 8.37 | 8.3 | +0.12% | 13 | 4,000 | 33,235 |
| 2026-02-24 | 8.39 | 8.3 | 8.39 | 8.3 | 0.00% | 48 | 21,000 | 175,618 |
| 2026-02-20 | 8.34 | 8.3 | 8.4 | 8.3 | -1.19% | 39 | 22,200 | 185,348 |
| 2026-02-19 | 8.32 | 8.4 | 8.43 | 8.32 | 0.00% | 31 | 25,800 | 216,599 |
| 2026-02-18 | 8.32 | 8.4 | 8.41 | 8.32 | +0.36% | 11 | 3,500 | 29,261 |
| 2026-02-17 | 8.31 | 8.37 | 8.41 | 8.31 | +0.12% | 26 | 16,200 | 136,016 |
| 2026-02-16 | 8.39 | 8.36 | 8.39 | 8.31 | +0.24% | 30 | 20,100 | 167,791 |
| 2026-02-13 | 8.34 | 8.34 | 8.34 | 8.25 | +0.48% | 40 | 21,900 | 181,994 |
| 2026-02-12 | 8.27 | 8.3 | 8.35 | 8.27 | -0.12% | 29 | 15,700 | 130,417 |
| 2026-02-11 | 8.25 | 8.31 | 8.37 | 8.25 | +0.73% | 27 | 11,200 | 92,990 |
| 2026-02-10 | 8.32 | 8.25 | 8.44 | 8.25 | -0.96% | 54 | 27,100 | 225,022 |
| 2026-02-09 | 8.46 | 8.33 | 8.47 | 8.33 | -1.19% | 61 | 62,800 | 525,844 |
| 2026-02-06 | 8.46 | 8.43 | 8.47 | 8.35 | +0.84% | 46 | 54,000 | 453,181 |
| 2026-02-05 | 8.36 | 8.36 | 8.48 | 8.36 | 0.00% | 70 | 56,500 | 474,539 |
| 2026-02-04 | 8.38 | 8.36 | 8.51 | 8.36 | 0.00% | 80 | 59,700 | 503,521 |
| 2026-02-03 | 8.45 | 8.36 | 8.57 | 8.3 | -0.59% | 182 | 254,600 | 2,143,942 |
| 2026-02-02 | 8.51 | 8.41 | 8.51 | 8.3 | 0.00% | 113 | 71,900 | 604,443 |
| 2026-01-30 | 8.46 | 8.41 | 8.53 | 8.41 | -1.41% | 30 | 16,500 | 139,465 |
| 2026-01-29 | 8.42 | 8.53 | 8.54 | 8.42 | +1.43% | 49 | 28,800 | 245,351 |
| 2026-01-28 | 8.47 | 8.41 | 8.55 | 8.33 | +0.24% | 81 | 32,900 | 279,206 |
| 2026-01-27 | 8.26 | 8.39 | 8.47 | 8.22 | +0.96% | 98 | 55,800 | 466,973 |
| 2026-01-26 | 8.47 | 8.31 | 8.47 | 8.26 | -1.07% | 151 | 56,800 | 474,887 |
| 2026-01-23 | 8.42 | 8.4 | 8.58 | 8.24 | -0.12% | 131 | 77,100 | 648,972 |
| 2026-01-22 | 8.5 | 8.41 | 8.69 | 8.41 | -0.12% | 144 | 65,200 | 557,058 |
| 2026-01-21 | 8.29 | 8.42 | 8.6 | 8.19 | +1.69% | 216 | 106,700 | 900,527 |
| 2026-01-20 | 8.23 | 8.28 | 8.3 | 8.2 | +0.12% | 58 | 121,100 | 998,111 |
| 2026-01-19 | 8.17 | 8.27 | 8.34 | 8.15 | +1.10% | 175 | 76,700 | 632,404 |
| 2026-01-16 | 8.15 | 8.18 | 8.23 | 8.03 | +0.25% | 197 | 134,600 | 1,094,362 |
| 2026-01-15 | 8.33 | 8.16 | 8.45 | 8.02 | -2.04% | 543 | 331,300 | 2,701,770 |
| 2026-01-14 | 8.83 | 8.33 | 8.83 | 8.33 | -3.92% | 310 | 157,300 | 1,349,097 |
| 2026-01-13 | 8.61 | 8.67 | 8.99 | 8.54 | +0.81% | 320 | 222,100 | 1,946,820 |
| 2026-01-12 | 8.4 | 8.6 | 8.69 | 8.4 | +0.70% | 55 | 15,300 | 131,782 |
| 2026-01-09 | 8.31 | 8.54 | 8.54 | 8.31 | +3.26% | 74 | 39,700 | 336,432 |
| 2026-01-08 | 8.25 | 8.27 | 8.46 | 8.21 | -0.48% | 61 | 34,400 | 285,583 |
| 2026-01-06 | 8.2 | 8.31 | 8.42 | 8.14 | +2.34% | 102 | 60,400 | 499,989 |
| 2026-01-05 | 8.39 | 8.12 | 8.41 | 7.99 | 0.00% | 325 | 479,900 | 3,927,810 |