Арсагера

ARSA

8.12 ₽ -0.85% ↓

История котировок ARSA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	3.41	3.42	3.42	3.33	0.00%	17	66,000	222,630
2016-12-29	3.4	3.42	3.42	3.33	+1.48%	15	48,000	161,130
2016-12-28	3.66	3.37	3.66	3.3	-7.16%	73	186,000	624,850
2016-12-27	3.71	3.63	3.8	3.51	-3.97%	33	71,000	261,920
2016-12-26	3.66	3.78	4	3.6	+2.72%	65	163,000	623,550
2016-12-23	3.95	3.68	3.95	3.67	+0.82%	36	51,000	192,000
2016-12-22	3.4	3.65	3.91	3.4	+5.80%	140	198,000	721,940
2016-12-21	3.33	3.45	4.05	3.25	+5.50%	352	1,206,000	4,545,080
2016-12-20	3.11	3.27	3.35	3.06	+4.47%	41	301,000	977,290
2016-12-19	3.21	3.13	3.21	3.07	-2.49%	30	43,000	135,240
2016-12-16	3.2	3.21	3.28	3.16	+0.63%	30	77,000	247,030
2016-12-15	3.09	3.19	3.19	3.06	+3.24%	24	122,000	381,440
2016-12-14	3.03	3.09	3.09	2.98	+2.32%	17	36,000	109,380
2016-12-13	2.88	3.02	3.08	2.88	+4.50%	26	64,000	189,650
2016-12-12	2.87	2.89	2.89	2.86	+0.70%	13	34,000	97,730
2016-12-09	2.88	2.87	2.9	2.87	-0.35%	8	33,000	95,110
2016-12-08	2.88	2.88	2.88	2.85	+0.35%	5	12,000	34,520
2016-12-07	2.81	2.87	2.87	2.81	0.00%	3	5,000	14,290
2016-12-06	2.85	2.87	2.94	2.8	+0.70%	25	66,000	186,360
2016-12-05	2.76	2.85	2.85	2.76	+3.64%	13	27,000	76,050
2016-12-02	2.71	2.75	2.75	2.71	+1.85%	20	189,000	518,690
2016-12-01	2.75	2.7	2.76	2.7	-2.17%	24	122,000	333,620
2016-11-30	2.71	2.76	2.76	2.71	+1.47%	15	29,000	79,400
2016-11-29	2.75	2.72	2.77	2.72	-0.73%	30	97,000	266,770
2016-11-28	2.75	2.74	2.76	2.72	-0.36%	15	20,000	54,850
2016-11-25	2.78	2.75	2.78	2.67	-1.79%	40	122,000	332,790
2016-11-24	2.83	2.8	2.83	2.8	-1.41%	8	14,000	39,460
2016-11-23	2.81	2.84	2.84	2.77	+2.16%	15	32,000	89,810
2016-11-22	2.74	2.78	2.78	2.66	+0.36%	27	74,000	201,510
2016-11-21	2.79	2.77	2.79	2.73	-0.36%	12	28,000	77,300
2016-11-18	2.74	2.78	2.78	2.69	+1.09%	24	59,000	161,680
2016-11-17	2.77	2.75	2.77	2.71	-1.08%	9	24,000	65,770
2016-11-16	2.77	2.78	2.78	2.75	+0.36%	7	71,000	195,400
2016-11-15	2.75	2.77	2.85	2.7	+1.09%	19	46,000	126,660
2016-11-14	2.77	2.74	2.77	2.68	-1.79%	17	59,000	161,510
2016-11-11	2.87	2.79	2.87	2.78	-1.06%	14	30,000	84,570
2016-11-10	2.74	2.82	2.82	2.74	+3.30%	27	41,000	113,130
2016-11-09	2.71	2.73	2.73	2.71	+0.37%	5	11,000	29,960
2016-11-08	2.75	2.72	2.79	2.65	-1.81%	18	47,000	127,940
2016-11-07	2.76	2.77	2.77	2.76	+0.36%	4	11,000	30,450
2016-11-03	2.8	2.76	2.8	2.76	+0.36%	10	13,000	36,100
2016-11-02	3.09	2.75	3.8	2.75	-3.17%	39	84,000	241,940
2016-11-01	2.71	2.84	2.94	2.71	+4.99%	23	72,000	206,280
2016-10-31	2.715	2.705	2.75	2.7	+0.19%	13	39,000	105,555
2016-10-28	2.7	2.7	2.715	2.695	-0.37%	24	63,000	170,410
2016-10-27	2.7	2.71	2.725	2.7	-0.91%	8	15,000	40,580
2016-10-26	2.75	2.735	2.81	2.69	-2.84%	44	64,000	174,085
2016-10-25	2.78	2.815	2.84	2.735	-0.88%	16	22,000	61,165
2016-10-24	2.755	2.84	2.885	2.755	-0.53%	14	18,000	51,000
2016-10-21	2.855	2.855	2.855	2.835	-0.35%	11	35,000	99,695
2016-10-20	2.88	2.865	2.925	2.82	+1.06%	22	81,000	232,020
2016-10-19	2.775	2.835	2.88	2.77	+2.72%	13	13,000	36,540
2016-10-18	2.735	2.76	2.775	2.735	+1.10%	8	14,000	38,610
2016-10-17	2.7	2.73	2.73	2.68	+1.11%	13	44,000	119,120
2016-10-14	2.71	2.7	2.71	2.665	0.00%	9	17,000	45,730
2016-10-13	2.7	2.7	2.765	2.7	-2.00%	9	12,000	32,885
2016-10-12	2.75	2.755	2.825	2.715	+0.55%	34	61,000	168,365
2016-10-11	2.705	2.74	2.765	2.705	+1.86%	12	15,000	40,985
2016-10-10	2.715	2.69	2.95	2.685	-3.93%	27	45,000	125,350
2016-10-07	2.69	2.8	2.8	2.685	+4.28%	34	76,000	206,795
2016-10-06	2.68	2.685	2.71	2.635	-0.37%	27	51,000	136,600
2016-10-05	2.66	2.695	2.725	2.645	+1.13%	42	60,000	160,455
2016-10-04	2.665	2.665	2.68	2.61	+1.52%	30	42,000	110,990
2016-10-03	2.625	2.625	2.83	2.575	-1.69%	77	214,000	572,010
2016-09-30	2.605	2.67	2.7	2.45	+2.50%	169	563,000	1,451,105
2016-09-29	3.17	2.605	3.9	2.35	-17.95%	764	4,686,000	13,161,925
2016-09-28	3.105	3.175	3.23	2.6	-2.16%	156	543,000	1,661,175
2016-09-27	2.63	3.245	3.3	2.6	+23.15%	105	529,000	1,575,105
2016-09-26	2.61	2.635	2.635	2.6	+1.35%	9	25,000	65,255
2016-09-23	2.58	2.6	2.625	2.57	+1.96%	21	47,000	122,550
2016-09-22	2.6	2.55	2.625	2.55	+0.99%	17	65,000	168,225
2016-09-21	2.52	2.525	2.59	2.52	+0.80%	13	31,000	79,055
2016-09-20	2.625	2.505	2.625	2.505	-4.02%	17	219,000	565,750
2016-09-19	2.68	2.61	2.69	2.61	-1.51%	17	128,000	337,780
2016-09-16	2.64	2.65	2.68	2.64	+0.57%	9	17,000	45,030
2016-09-14	2.65	2.635	2.69	2.58	+0.38%	11	21,000	54,890
2016-09-13	2.645	2.625	2.695	2.615	-1.69%	6	12,000	31,575
2016-09-12	2.64	2.67	2.765	2.63	+0.19%	10	23,000	61,225
2016-09-09	2.635	2.665	2.815	2.635	+0.57%	22	57,000	157,565
2016-09-08	2.7	2.65	2.725	2.65	-1.12%	9	29,000	78,235
2016-09-07	2.605	2.68	2.715	2.6	+2.49%	63	118,000	312,060
2016-09-06	2.7	2.615	2.7	2.615	-2.43%	6	16,000	41,925
2016-09-05	2.74	2.68	2.75	2.68	+0.56%	3	23,000	61,770
2016-09-02	2.58	2.665	2.675	2.58	+3.70%	15	20,000	52,650
2016-09-01	2.615	2.57	2.615	2.505	-3.56%	14	26,000	66,470
2016-08-31	2.65	2.665	2.685	2.61	-1.11%	8	10,000	26,525
2016-08-30	2.655	2.695	2.695	2.64	+2.08%	32	187,000	498,665
2016-08-29	2.675	2.64	2.68	2.6	-0.56%	19	217,000	574,865
2016-08-26	2.715	2.655	2.72	2.65	0.00%	14	44,000	117,020
2016-08-25	2.69	2.655	2.71	2.65	-0.75%	8	53,000	142,300
2016-08-24	2.67	2.675	2.705	2.65	+0.94%	11	39,000	104,355
2016-08-23	2.605	2.65	2.7	2.56	-1.67%	17	58,000	151,675
2016-08-22	2.705	2.695	2.755	2.68	-0.19%	21	88,000	236,915
2016-08-19	2.705	2.7	2.705	2.7	-0.18%	9	35,000	94,510
2016-08-17	2.655	2.705	2.705	2.625	+1.50%	26	210,000	555,965
2016-08-16	2.715	2.665	2.745	2.665	-3.96%	13	46,000	123,790
2016-08-15	2.74	2.775	2.99	2.655	+2.59%	44	152,000	430,755
2016-08-12	2.52	2.705	2.8	2.5	+9.07%	65	549,000	1,472,835
2016-08-11	2.41	2.48	2.675	2.41	+1.64%	50	250,000	644,910
2016-08-10	2.42	2.44	2.6	2.41	-0.41%	23	61,000	150,255
2016-08-09	2.25	2.45	2.6	2.215	+4.93%	94	343,000	834,035
2016-08-08	2.2	2.335	2.59	2.2	+11.19%	29	228,000	562,780
2016-08-05	2.19	2.1	2.19	2.1	-4.33%	4	9,000	19,420
2016-08-04	2.23	2.195	2.23	2.17	-1.13%	6	17,000	37,450
2016-08-03	2.17	2.22	2.22	2.17	+0.91%	12	130,000	287,710
2016-08-02	2.2	2.2	2.245	1.99	-4.76%	89	380,000	794,030
2016-08-01	2.58	2.31	2.59	2.2	-9.06%	57	282,000	649,835
2016-07-29	2.615	2.54	2.615	2.46	-3.05%	20	30,000	76,245
2016-07-28	2.215	2.62	2.69	2.215	+19.09%	112	542,000	1,376,690
2016-07-27	2.13	2.2	2.25	2.13	+3.53%	46	262,000	578,070
2016-07-26	2.12	2.125	2.125	2.12	+0.47%	2	7,000	14,865
2016-07-25	2.11	2.115	2.175	2.11	+0.24%	4	5,000	10,625
2016-07-22	2.11	2.11	2.11	2.11	+0.24%	1	5,000	10,550
2016-07-21	2.11	2.105	2.18	2.1	+0.24%	17	61,000	128,285
2016-07-20	2.1	2.1	2.1	2.1	0.00%	1	1,000	2,100
2016-07-19	2.1	2.1	2.1	2.1	0.00%	3	13,000	27,300
2016-07-15	2	2.1	2.1	2	+5.26%	7	14,000	29,120
2016-07-14	2.06	1.995	2.06	1.95	-2.92%	22	55,000	110,155
2016-07-12	2.115	2.055	2.115	2.055	-2.61%	13	103,000	216,855
2016-07-11	2.105	2.11	2.115	2.105	+0.48%	11	44,000	92,680
2016-07-08	2.1	2.1	2.1	2.095	-0.24%	4	29,000	60,860
2016-07-07	2.105	2.105	2.105	2.105	0.00%	1	5,000	10,525
2016-07-06	2.09	2.105	2.105	2.09	+1.20%	7	31,000	65,035
2016-07-05	2.11	2.08	2.125	2.08	-2.12%	11	27,000	56,980
2016-07-04	2.12	2.125	2.125	2.105	-0.93%	4	6,000	12,665
2016-07-01	2.11	2.145	2.19	2.105	+0.94%	8	12,000	25,490
2016-06-30	2.18	2.125	2.18	2.125	-2.07%	4	4,000	8,570
2016-06-29	2.095	2.17	2.185	2.075	+3.33%	45	156,000	329,380
2016-06-28	2.055	2.1	2.11	2.055	+2.44%	10	41,000	84,945
2016-06-27	2.055	2.05	2.095	2.05	-0.49%	14	46,000	95,005
2016-06-24	2	2.06	2.06	2	+1.23%	6	15,000	30,145
2016-06-23	2.015	2.035	2.035	2.005	+0.25%	12	55,000	111,030
2016-06-22	2.04	2.03	2.04	2.03	-0.73%	6	27,000	54,875
2016-06-21	2.03	2.045	2.055	2.015	+0.74%	19	64,000	129,775
2016-06-20	1.99	2.03	2.095	1.985	-3.79%	32	136,000	278,975
2016-06-17	2.02	2.11	2.12	2.02	+5.50%	35	145,000	302,135
2016-06-16	2.005	2	2.005	2	-1.96%	3	12,000	24,020
2016-06-15	2.04	2.04	2.04	2.005	+0.99%	19	103,000	207,825
2016-06-14	2.07	2.02	2.085	2.01	+0.50%	14	36,000	72,930
2016-06-10	2.05	2.01	2.095	2.01	-3.83%	6	6,000	12,280
2016-06-09	2	2.09	2.1	1.96	+3.98%	43	139,000	283,360
2016-06-08	2	2.01	2.045	2	+1.26%	3	7,000	14,055
2016-06-07	1.97	1.985	2.065	1.97	+1.79%	11	16,000	32,230
2016-06-06	1.91	1.95	1.975	1.875	+2.63%	35	173,000	334,585
2016-06-03	1.995	1.9	2.03	1.825	-5.71%	59	267,000	513,380
2016-06-02	2.045	2.015	2.1	1.98	+1.00%	15	46,000	92,905
2016-06-01	1.985	1.995	1.995	1.985	+0.50%	4	5,000	9,965
2016-05-31	2	1.985	2.095	1.985	-1.00%	8	80,000	160,070
2016-05-30	1.95	2.005	2.005	1.95	-1.47%	16	44,000	87,205
2016-05-27	2.075	2.035	2.075	1.95	+1.75%	34	91,000	180,170
2016-05-26	1.94	2	2.125	1.94	0.00%	35	43,000	86,925
2016-05-25	1.885	2	2	1.88	+2.04%	16	37,000	71,205
2016-05-24	1.98	1.96	1.985	1.85	-2.00%	23	63,000	121,485
2016-05-23	1.89	2	2.155	1.89	+2.56%	28	53,000	108,230
2016-05-20	1.895	1.95	2.03	1.89	-2.99%	12	33,000	65,410
2016-05-19	2.015	2.01	2.015	2	-4.29%	8	21,000	42,215
2016-05-18	2.095	2.1	2.1	2.005	+6.87%	37	89,000	181,415
2016-05-17	2	1.965	2.02	1.935	-2.72%	18	58,000	114,130
2016-05-16	1.995	2.02	2.125	1.96	+4.12%	43	84,000	170,990
2016-05-13	2.04	1.94	2.045	1.9	-4.90%	38	90,000	175,275
2016-05-12	2.015	2.04	2.06	1.915	+2.00%	26	61,000	123,040
2016-05-11	2.115	2	2.145	2	-1.72%	27	52,000	107,145
2016-05-10	2.065	2.035	2.07	1.85	-3.33%	48	87,000	169,015
2016-05-06	2.235	2.105	2.245	2.105	-6.03%	34	75,000	163,230
2016-05-05	2.22	2.24	2.31	2.205	-1.54%	19	42,000	93,550
2016-05-04	2.265	2.275	2.345	2.25	-3.19%	30	51,000	115,735
2016-04-29	2.35	2.35	2.395	2.245	-3.09%	26	80,000	182,105
2016-04-28	2.37	2.425	2.565	2.325	-3.96%	62	144,000	353,715
2016-04-27	2.28	2.525	2.525	2.27	+10.02%	92	427,000	1,042,665
2016-04-26	2.365	2.295	2.39	2.27	+2.00%	40	98,000	229,480
2016-04-25	2.365	2.25	2.365	2.24	+4.17%	20	52,000	117,485
2016-04-22	2.2	2.16	2.21	2.16	+0.47%	18	68,000	149,675
2016-04-21	2.21	2.15	2.21	2.15	-0.46%	9	18,000	38,975
2016-04-20	2.2	2.16	2.2	2.13	+2.13%	16	26,000	56,110
2016-04-19	2.095	2.115	2.35	2.095	+2.67%	68	311,000	677,510
2016-04-18	2.145	2.06	2.145	2.06	-3.29%	25	56,000	117,250
2016-04-15	2.205	2.13	2.21	2.075	+1.91%	25	50,000	108,655
2016-04-14	2.04	2.09	2.12	2.02	+3.47%	58	134,000	278,525
2016-04-13	2.03	2.02	2.07	2	+0.25%	12	36,000	72,330
2016-04-12	2.045	2.015	2.05	2.015	-0.74%	4	6,000	12,160
2016-04-11	1.995	2.03	2.05	1.985	+2.01%	17	33,000	66,390
2016-04-08	2.01	1.99	2.035	1.975	+0.51%	14	35,000	69,565
2016-04-07	1.975	1.98	2.05	1.975	-1.00%	26	55,000	110,720
2016-04-06	2	2	2.08	1.93	+0.25%	25	59,000	116,160
2016-04-05	2.015	1.995	2.095	1.935	-1.24%	47	150,000	297,045
2016-04-04	1.94	2.02	2.06	1.935	+4.39%	39	101,000	199,640
2016-04-01	1.98	1.935	1.98	1.885	+1.31%	21	36,000	69,450
2016-03-31	1.925	1.91	2.09	1.91	+0.79%	63	260,000	506,795
2016-03-30	1.92	1.895	1.995	1.85	-3.32%	96	160,000	305,910
2016-03-29	2.13	1.96	2.13	1.905	-8.62%	132	273,000	542,910
2016-03-28	2.2	2.145	2.2	2.02	-3.38%	132	279,000	589,395
2016-03-25	1.83	2.22	2.54	1.81	+16.84%	559	2,052,000	4,727,395
2016-03-24	1.97	1.9	2.13	1.815	-4.76%	105	322,000	622,685
2016-03-23	2.44	1.995	2.44	1.87	-17.22%	147	656,000	1,363,950
2016-03-22	1.905	2.41	2.625	1.905	+22.65%	360	1,360,000	3,189,095
2016-03-21	1.7	1.965	1.965	1.7	+14.58%	31	267,000	505,750
2016-03-18	1.795	1.715	1.795	1.7	-2.28%	12	56,000	95,715
2016-03-17	1.69	1.755	1.935	1.6	+3.54%	59	333,000	590,620
2016-03-16	1.71	1.695	1.73	1.66	-0.88%	10	23,000	39,185
2016-03-15	1.665	1.71	1.71	1.665	+0.29%	10	37,000	62,020
2016-03-14	1.725	1.705	1.725	1.625	+1.19%	14	58,000	97,390
2016-03-11	1.72	1.685	1.725	1.61	-0.88%	22	60,000	101,375
2016-03-10	1.6	1.7	1.7	1.6	+6.25%	8	12,000	20,090
2016-03-09	1.69	1.6	1.7	1.56	0.00%	9	116,000	186,135
2016-03-07	1.6	1.6	1.6	1.6	0.00%	2	2,000	3,200
2016-03-04	1.67	1.6	1.67	1.6	-4.48%	14	62,000	99,315
2016-03-03	1.65	1.675	1.7	1.6	0.00%	15	81,000	135,510
2016-03-02	1.6	1.675	1.675	1.6	+4.69%	7	82,000	133,715
2016-03-01	1.6	1.6	1.61	1.45	-1.23%	10	29,000	45,990
2016-02-29	1.62	1.62	1.62	1.62	-1.82%	1	1,000	1,620
2016-02-26	1.65	1.65	1.65	1.65	0.00%	1	1,000	1,650
2016-02-25	1.64	1.65	1.65	1.525	+3.12%	16	42,000	68,475
2016-02-24	1.5	1.6	1.6	1.5	+3.23%	10	52,000	81,990
2016-02-22	1.5	1.55	1.55	1.5	+5.08%	6	24,000	37,085
2016-02-20	1.44	1.475	1.555	1.4	+1.37%	5	12,000	17,240
2016-02-19	1.495	1.455	1.495	1.455	-3.00%	4	30,000	44,745
2016-02-18	1.55	1.5	1.55	1.44	0.00%	11	28,000	41,515
2016-02-17	1.55	1.5	1.55	1.435	-1.32%	7	8,000	11,770
2016-02-16	1.55	1.52	1.62	1.52	-1.94%	7	16,000	25,070
2016-02-15	1.495	1.55	1.55	1.49	0.00%	9	10,000	15,170
2016-02-11	1.605	1.55	1.62	1.36	+4.73%	23	34,000	52,350
2016-02-10	1.55	1.48	1.555	1.48	-4.52%	8	30,000	44,715
2016-02-09	1.63	1.55	1.63	1.55	+2.99%	2	5,000	8,070
2016-02-08	1.69	1.505	1.7	1.505	-5.94%	24	73,000	120,295
2016-02-05	1.495	1.6	1.67	1.495	+6.67%	31	315,000	501,985
2016-02-04	1.4	1.5	1.5	1.4	+7.14%	24	332,000	495,930
2016-02-03	1.4	1.4	1.4	1.4	+1.82%	4	11,000	15,400
2016-02-02	1.35	1.375	1.375	1.35	+2.23%	2	2,000	2,725
2016-02-01	1.345	1.345	1.345	1.345	+0.75%	1	1,000	1,345
2016-01-29	1.365	1.335	1.47	1.285	+1.91%	22	210,000	280,195
2016-01-28	1.31	1.31	1.31	1.31	-5.42%	1	1,000	1,310
2016-01-27	1.385	1.385	1.385	1.385	-1.07%	2	31,000	42,935
2016-01-26	1.3	1.4	1.4	1.3	+1.82%	8	24,000	33,345
2016-01-25	1.305	1.375	1.375	1.305	-1.79%	2	2,000	2,680
2016-01-22	1.28	1.4	1.4	1.28	+8.11%	33	454,000	600,325
2016-01-21	1.48	1.295	1.48	1.265	-3.72%	21	51,000	67,365
2016-01-20	1.35	1.345	1.35	1.345	+2.67%	3	6,000	8,075
2016-01-19	1.32	1.31	1.32	1.2	+0.77%	27	113,000	138,250
2016-01-18	1.26	1.3	1.48	1.26	+1.96%	8	10,000	13,420
2016-01-15	1.39	1.275	1.515	1.275	-5.56%	39	222,000	307,695
2016-01-14	1.33	1.35	1.37	1.33	+3.85%	11	229,000	309,185
2016-01-13	1.29	1.3	1.3	1.29	+0.78%	6	120,000	155,870
2016-01-12	1.265	1.29	1.29	1.265	+1.57%	5	5,000	6,390
2016-01-11	1.23	1.27	1.27	1.22	+4.10%	13	24,000	29,950
2016-01-06	1.285	1.22	1.32	1.21	-5.43%	17	37,000	46,280
2016-01-05	1.22	1.29	1.29	1.22	+4.88%	6	23,000	28,375
2016-01-04	1.25	1.23	1.25	1.23	0.00%	4	7,000	8,730

Архив котировок акции ARSA по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014