Арсагера
ARSA
8.2 ₽ +0.61% ↑История котировок ARSA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.66 | 0.64 | 0.66 | 0.64 | 0.00% | 2 | 2,000 | 1,300 |
| 2014-12-29 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 1 | 1,000 | 640 |
| 2014-12-26 | 0.655 | 0.65 | 0.655 | 0.65 | 0.00% | 4 | 8,000 | 5,235 |
| 2014-12-23 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 1 | 1,000 | 650 |
| 2014-12-22 | 0.68 | 0.66 | 0.7 | 0.66 | +1.54% | 12 | 120,000 | 83,531 |
| 2014-12-19 | 0.66 | 0.65 | 0.67 | 0.63 | -2.99% | 6 | 6,000 | 3,900 |
| 2014-12-18 | 0.64 | 0.67 | 0.67 | 0.62 | +3.40% | 8 | 9,000 | 5,830 |
| 2014-12-17 | 0.61 | 0.648 | 0.701 | 0.53 | +7.28% | 31 | 36,000 | 22,537 |
| 2014-12-16 | 0.67 | 0.604 | 0.67 | 0.507 | -6.21% | 53 | 525,000 | 313,813 |
| 2014-12-15 | 0.665 | 0.644 | 0.665 | 0.641 | -3.16% | 3 | 3,000 | 1,950 |
| 2014-12-11 | 0.651 | 0.665 | 0.665 | 0.63 | -2.21% | 10 | 25,000 | 16,337 |
| 2014-12-10 | 0.66 | 0.68 | 0.68 | 0.631 | +3.82% | 12 | 25,000 | 16,294 |
| 2014-12-09 | 0.655 | 0.655 | 0.655 | 0.655 | -2.96% | 1 | 1,000 | 655 |
| 2014-12-08 | 0.68 | 0.675 | 0.68 | 0.671 | -3.85% | 4 | 6,000 | 4,047 |
| 2014-12-05 | 0.876 | 0.702 | 0.898 | 0.668 | +1.59% | 41 | 88,000 | 69,131 |
| 2014-12-04 | 0.714 | 0.691 | 0.729 | 0.691 | -3.76% | 6 | 41,000 | 29,463 |
| 2014-12-03 | 0.669 | 0.718 | 0.736 | 0.669 | +12.01% | 17 | 27,000 | 18,618 |
| 2014-12-02 | 0.641 | 0.641 | 0.641 | 0.641 | -1.08% | 1 | 1,000 | 641 |
| 2014-12-01 | 0.651 | 0.648 | 0.651 | 0.648 | +1.25% | 3 | 3,000 | 1,948 |
| 2014-11-28 | 0.635 | 0.64 | 0.649 | 0.635 | -0.16% | 13 | 173,000 | 110,452 |
| 2014-11-27 | 0.644 | 0.641 | 0.644 | 0.641 | +0.94% | 4 | 4,000 | 2,571 |
| 2014-11-26 | 0.64 | 0.635 | 0.659 | 0.635 | -3.79% | 12 | 57,000 | 37,123 |
| 2014-11-24 | 0.66 | 0.66 | 0.684 | 0.638 | -0.75% | 16 | 53,000 | 34,553 |
| 2014-11-21 | 0.686 | 0.665 | 0.686 | 0.662 | -2.35% | 13 | 95,000 | 63,416 |
| 2014-11-20 | 0.662 | 0.681 | 0.681 | 0.66 | +3.03% | 23 | 422,000 | 282,520 |
| 2014-11-18 | 0.663 | 0.661 | 0.663 | 0.661 | -0.60% | 8 | 41,000 | 27,121 |
| 2014-11-17 | 0.666 | 0.665 | 0.666 | 0.665 | -1.77% | 5 | 102,000 | 67,896 |
| 2014-11-12 | 0.695 | 0.677 | 0.695 | 0.677 | -1.17% | 8 | 37,000 | 25,173 |
| 2014-11-11 | 0.685 | 0.685 | 0.689 | 0.67 | -0.58% | 16 | 29,000 | 19,773 |
| 2014-11-10 | 0.69 | 0.689 | 0.69 | 0.675 | 0.00% | 8 | 31,000 | 21,167 |
| 2014-11-07 | 0.678 | 0.689 | 0.689 | 0.678 | +3.61% | 6 | 15,000 | 10,293 |
| 2014-11-06 | 0.675 | 0.665 | 0.675 | 0.665 | -2.92% | 4 | 8,000 | 5,377 |
| 2014-11-05 | 0.666 | 0.685 | 0.685 | 0.656 | +0.74% | 11 | 110,000 | 72,701 |
| 2014-11-03 | 0.7 | 0.68 | 0.7 | 0.66 | -0.73% | 14 | 167,000 | 116,600 |
| 2014-10-31 | 0.73 | 0.685 | 0.73 | 0.653 | +3.01% | 22 | 168,000 | 111,880 |
| 2014-10-30 | 0.666 | 0.665 | 0.666 | 0.665 | -0.75% | 2 | 2,000 | 1,331 |
| 2014-10-29 | 0.691 | 0.67 | 0.691 | 0.669 | 0.00% | 12 | 51,000 | 34,238 |
| 2014-10-28 | 0.67 | 0.67 | 0.71 | 0.67 | -2.33% | 9 | 29,000 | 19,621 |
| 2014-10-27 | 0.691 | 0.686 | 0.71 | 0.671 | -3.52% | 17 | 51,000 | 35,123 |
| 2014-10-24 | 0.709 | 0.711 | 0.715 | 0.709 | -3.92% | 6 | 48,000 | 34,066 |
| 2014-10-22 | 0.73 | 0.74 | 0.74 | 0.72 | +5.56% | 7 | 70,000 | 51,328 |
| 2014-10-17 | 0.71 | 0.701 | 0.71 | 0.701 | -1.27% | 5 | 17,000 | 11,926 |
| 2014-10-15 | 0.72 | 0.71 | 0.72 | 0.71 | -1.66% | 8 | 62,000 | 44,120 |
| 2014-10-14 | 0.72 | 0.722 | 0.722 | 0.71 | +1.12% | 6 | 75,000 | 53,402 |
| 2014-10-13 | 0.713 | 0.714 | 0.726 | 0.711 | -0.83% | 10 | 55,000 | 39,332 |
| 2014-10-10 | 0.713 | 0.72 | 0.72 | 0.713 | 0.00% | 7 | 41,000 | 29,460 |
| 2014-10-09 | 0.72 | 0.72 | 0.72 | 0.72 | +0.84% | 1 | 8,000 | 5,760 |
| 2014-10-08 | 0.732 | 0.714 | 0.732 | 0.713 | 0.00% | 5 | 22,000 | 15,782 |
| 2014-10-07 | 0.73 | 0.714 | 0.73 | 0.713 | +0.28% | 9 | 43,000 | 30,799 |
| 2014-10-06 | 0.752 | 0.712 | 0.752 | 0.711 | -7.53% | 9 | 16,000 | 11,561 |
| 2014-10-03 | 0.77 | 0.77 | 0.77 | 0.77 | +2.67% | 2 | 3,000 | 2,310 |
| 2014-10-02 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 1 | 1,000 | 750 |
| 2014-10-01 | 0.76 | 0.76 | 0.76 | 0.76 | -7.07% | 1 | 1,000 | 760 |
| 2014-09-30 | 0.77 | 0.8178 | 0.8178 | 0.7699 | +12.80% | 15 | 33,000 | 25,638 |
| 2014-09-29 | 0.7796 | 0.725 | 0.78 | 0.725 | -2.68% | 14 | 17,000 | 12,669 |
| 2014-09-25 | 0.7502 | 0.745 | 0.755 | 0.713 | -6.78% | 18 | 56,000 | 40,659 |
| 2014-09-24 | 0.7511 | 0.7992 | 0.7992 | 0.7477 | -0.10% | 14 | 29,000 | 22,100 |
| 2014-09-23 | 0.79 | 0.8 | 0.8 | 0.79 | +1.27% | 3 | 3,000 | 2,380 |
| 2014-09-22 | 0.81 | 0.79 | 0.85 | 0.79 | -1.25% | 10 | 34,000 | 26,980 |
| 2014-09-19 | 0.79 | 0.8 | 0.8 | 0.79 | +1.27% | 4 | 9,000 | 7,150 |
| 2014-09-18 | 0.8 | 0.79 | 0.8047 | 0.7799 | +0.14% | 15 | 55,000 | 43,490 |
| 2014-09-17 | 0.849 | 0.7889 | 0.85 | 0.7799 | -6.90% | 21 | 105,000 | 86,858 |
| 2014-09-16 | 0.829 | 0.8474 | 0.8474 | 0.829 | +2.10% | 4 | 15,000 | 12,501 |
| 2014-09-15 | 0.82 | 0.83 | 0.83 | 0.8 | +1.22% | 6 | 47,000 | 38,199 |
| 2014-09-12 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 1 | 2,000 | 1,640 |
| 2014-09-11 | 0.83 | 0.83 | 0.83 | 0.82 | 0.00% | 3 | 6,000 | 4,970 |
| 2014-09-10 | 0.83 | 0.83 | 0.83 | 0.83 | +1.22% | 1 | 2,000 | 1,660 |
| 2014-09-09 | 0.82 | 0.82 | 0.82 | 0.82 | -1.09% | 1 | 5,000 | 4,100 |
| 2014-09-08 | 0.829 | 0.829 | 0.83 | 0.82 | +1.27% | 4 | 16,000 | 13,268 |
| 2014-09-05 | 0.83 | 0.8186 | 0.83 | 0.815 | -1.36% | 12 | 40,000 | 32,981 |
| 2014-09-04 | 0.8158 | 0.8299 | 0.8299 | 0.7855 | +5.30% | 15 | 23,000 | 18,926 |
| 2014-09-03 | 0.7506 | 0.7881 | 0.818 | 0.7506 | +2.95% | 18 | 39,000 | 30,838 |
| 2014-09-01 | 0.7901 | 0.7655 | 0.7901 | 0.7655 | -5.96% | 13 | 28,000 | 21,909 |
| 2014-08-28 | 0.82 | 0.814 | 0.82 | 0.814 | -2.27% | 2 | 2,000 | 1,634 |
| 2014-08-27 | 0.83 | 0.8329 | 0.8329 | 0.83 | +0.42% | 2 | 4,000 | 3,329 |
| 2014-08-26 | 0.8299 | 0.8294 | 0.8399 | 0.8293 | +0.53% | 6 | 7,000 | 5,817 |
| 2014-08-25 | 0.8246 | 0.825 | 0.825 | 0.8246 | -0.60% | 2 | 2,000 | 1,650 |
| 2014-08-22 | 0.83 | 0.83 | 0.83 | 0.83 | +1.65% | 1 | 1,000 | 830 |
| 2014-08-21 | 0.8007 | 0.8165 | 0.8165 | 0.8 | +0.46% | 4 | 25,000 | 20,018 |
| 2014-08-20 | 0.8128 | 0.8128 | 0.8128 | 0.8128 | -2.07% | 3 | 3,000 | 2,438 |
| 2014-08-19 | 0.801 | 0.83 | 0.83 | 0.801 | +3.09% | 3 | 4,000 | 3,233 |
| 2014-08-18 | 0.8003 | 0.8051 | 0.83 | 0.8 | -1.82% | 13 | 79,000 | 63,994 |
| 2014-08-15 | 0.8005 | 0.82 | 0.82 | 0.8005 | +2.40% | 3 | 11,000 | 8,825 |
| 2014-08-14 | 0.8004 | 0.8008 | 0.8127 | 0.8004 | -5.22% | 24 | 74,000 | 59,538 |
| 2014-08-13 | 0.8467 | 0.8449 | 0.8467 | 0.81 | -1.01% | 15 | 56,000 | 46,747 |
| 2014-08-12 | 0.8535 | 0.8535 | 0.8535 | 0.8535 | +0.06% | 1 | 1,000 | 854 |
| 2014-08-11 | 0.8743 | 0.853 | 0.8744 | 0.853 | 0.00% | 19 | 60,000 | 51,864 |
| 2014-08-08 | 0.8531 | 0.853 | 0.8699 | 0.853 | -0.01% | 9 | 139,000 | 118,686 |
| 2014-08-07 | 0.88 | 0.8531 | 0.88 | 0.853 | -3.06% | 10 | 78,000 | 66,676 |
| 2014-08-06 | 0.88 | 0.88 | 0.9399 | 0.8203 | +1.15% | 20 | 71,000 | 62,630 |
| 2014-08-05 | 0.9005 | 0.87 | 0.9045 | 0.86 | -3.37% | 18 | 87,000 | 76,631 |
| 2014-08-04 | 0.9301 | 0.9003 | 0.9301 | 0.9003 | -2.16% | 6 | 10,000 | 9,122 |
| 2014-08-01 | 0.9199 | 0.9202 | 1.0501 | 0.8999 | +14.81% | 65 | 510,000 | 476,653 |
| 2014-07-30 | 0.8016 | 0.8015 | 0.8016 | 0.8015 | -7.87% | 2 | 2,000 | 1,603 |
| 2014-07-29 | 0.8188 | 0.87 | 0.8952 | 0.8188 | +8.75% | 14 | 31,000 | 26,675 |
| 2014-07-25 | 0.7999 | 0.8 | 0.8 | 0.7999 | +1.76% | 2 | 6,000 | 4,800 |
| 2014-07-23 | 0.8205 | 0.7862 | 0.84 | 0.7862 | -4.18% | 6 | 21,000 | 16,745 |
| 2014-07-21 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | 0.00% | 1 | 1,000 | 821 |
| 2014-07-16 | 0.8207 | 0.8205 | 0.8207 | 0.8205 | +2.31% | 4 | 13,000 | 10,669 |
| 2014-07-15 | 0.9501 | 0.802 | 0.9501 | 0.8009 | -4.03% | 5 | 5,000 | 4,227 |
| 2014-07-14 | 0.7981 | 0.8357 | 0.8357 | 0.78 | +4.44% | 18 | 128,000 | 103,467 |
| 2014-07-10 | 0.8003 | 0.8002 | 0.8003 | 0.8002 | -5.19% | 2 | 2,000 | 1,601 |
| 2014-07-08 | 0.844 | 0.844 | 0.844 | 0.844 | +2.12% | 2 | 15,000 | 12,660 |
| 2014-07-04 | 0.8542 | 0.8265 | 0.8542 | 0.8265 | -3.34% | 5 | 21,000 | 17,794 |
| 2014-07-03 | 0.8122 | 0.8551 | 0.8551 | 0.8121 | +0.59% | 8 | 59,000 | 49,513 |
| 2014-07-01 | 0.8723 | 0.8501 | 0.8845 | 0.8501 | -2.54% | 6 | 11,000 | 9,415 |
| 2014-06-30 | 0.8765 | 0.8723 | 0.885 | 0.8185 | -0.48% | 16 | 61,000 | 53,271 |
| 2014-06-27 | 0.865 | 0.8765 | 0.8765 | 0.865 | +0.84% | 7 | 27,000 | 23,551 |
| 2014-06-26 | 0.8691 | 0.8692 | 0.8692 | 0.8691 | +3.48% | 2 | 3,000 | 2,608 |
| 2014-06-25 | 0.836 | 0.84 | 0.8623 | 0.8027 | -0.94% | 28 | 234,000 | 196,881 |
| 2014-06-24 | 0.8759 | 0.848 | 0.876 | 0.848 | +1.68% | 14 | 65,000 | 55,828 |
| 2014-06-23 | 0.77 | 0.834 | 0.8501 | 0.7699 | +8.30% | 33 | 111,000 | 92,740 |
| 2014-06-20 | 0.7701 | 0.7701 | 0.7701 | 0.7701 | +0.67% | 1 | 3,000 | 2,310 |
| 2014-06-19 | 0.81 | 0.765 | 0.83 | 0.765 | -4.97% | 11 | 19,000 | 15,356 |
| 2014-06-18 | 0.8138 | 0.805 | 0.8138 | 0.805 | +1.82% | 3 | 3,000 | 2,424 |
| 2014-06-17 | 0.7511 | 0.7906 | 0.8243 | 0.7501 | +5.41% | 20 | 75,000 | 60,175 |
| 2014-06-16 | 0.7623 | 0.75 | 0.7623 | 0.75 | -2.66% | 7 | 16,000 | 12,068 |
| 2014-06-11 | 0.77 | 0.7705 | 0.8 | 0.76 | +2.30% | 21 | 55,000 | 42,638 |
| 2014-06-10 | 0.7353 | 0.7532 | 0.7695 | 0.7353 | +0.43% | 10 | 31,000 | 23,390 |
| 2014-06-09 | 0.755 | 0.75 | 0.755 | 0.75 | 0.00% | 6 | 35,000 | 26,260 |