Арсагера

ARSA

8.2 ₽ +0.61% ↑

История котировок ARSA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	11.21	11	11.35	10.6	-0.90%	656	777,400	8,556,542
2023-12-28	11.25	11.1	11.36	11.01	-0.36%	656	542,700	6,053,128
2023-12-27	11.3	11.14	11.58	11.05	-0.71%	735	619,300	6,988,300
2023-12-26	11.44	11.22	11.46	11.15	-2.09%	684	517,600	5,834,766
2023-12-25	11.91	11.46	11.98	11.41	-3.13%	1161	1,066,900	12,370,840
2023-12-22	11.6	11.83	12.36	11.58	+2.42%	1633	2,157,100	25,771,713
2023-12-21	11.95	11.55	11.95	11.4	-3.35%	1516	1,317,400	15,293,230
2023-12-20	12.1	11.95	12.2	11.88	-0.42%	575	545,500	6,533,893
2023-12-19	11.98	12	12.4	11.84	+0.50%	645	717,300	8,727,896
2023-12-18	12	11.94	12.28	11.54	+1.53%	1264	1,070,300	12,813,197
2023-12-15	11	11.76	12.1	11	+1.73%	1527	1,306,300	15,027,647
2023-12-14	11.6	11.56	12.69	11.51	-1.37%	2181	1,913,800	23,026,132
2023-12-13	13.16	11.72	13.17	11.64	-11.08%	3213	3,229,700	39,513,677
2023-12-12	13.8	13.18	14.6	12.1	-3.51%	4082	4,268,800	55,694,837
2023-12-11	11.52	13.66	13.97	11.06	+17.56%	6458	8,089,900	106,657,458
2023-12-08	10.27	11.62	12.35	10.26	+13.92%	4653	5,677,900	65,278,495
2023-12-07	10.79	10.2	10.79	9.74	-2.86%	1178	1,192,800	12,025,424
2023-12-06	11.19	10.5	11.19	10.22	-4.55%	770	841,800	8,906,292
2023-12-05	11.28	11	11.71	10.18	-0.90%	2602	2,486,300	27,094,363
2023-12-04	12.9	11.1	13.1	11.1	-13.55%	1506	1,380,900	16,383,673
2023-12-01	11.6	12.84	13.91	11.6	0.00%	2445	2,468,300	31,355,487
2023-11-30	13.52	12.84	13.77	12.7	-6.21%	1453	1,244,700	16,309,734
2023-11-29	13.78	13.69	14.5	13.26	-0.07%	1243	1,135,500	15,785,963
2023-11-28	14.62	13.7	14.62	13.2	-4.06%	1761	1,738,000	23,570,380
2023-11-27	14.93	14.28	15.5	13.74	-5.68%	1271	1,045,000	15,018,910
2023-11-24	14.75	15.14	15.78	14.5	+3.56%	1376	1,251,200	19,028,586
2023-11-23	15	14.62	15.68	14.55	-7.47%	1550	1,282,500	19,206,493
2023-11-22	15.85	15.8	16.56	15	-0.32%	2112	1,613,100	25,177,474
2023-11-21	16.37	15.85	16.67	15.01	+3.80%	5370	5,492,000	88,140,331
2023-11-20	13.91	15.27	15.27	13.26	+9.78%	2902	3,544,200	51,807,316
2023-11-17	14.8	13.91	14.84	13.65	-6.01%	1305	1,342,300	18,952,657
2023-11-16	14.54	14.8	14.98	13.56	+2.78%	2477	2,367,300	33,827,652
2023-11-15	13.93	14.4	15.64	12.64	+1.19%	7532	7,307,700	101,247,254
2023-11-14	19.47	14.23	20.3	14.23	-26.99%	9688	9,531,100	168,775,224
2023-11-13	16.61	19.49	19.54	15.65	+21.81%	16452	17,804,700	318,095,633
2023-11-10	14.64	16	16.88	13.85	+12.36%	5168	6,137,000	95,707,066
2023-11-09	14.5	14.24	15.12	13.51	-3.98%	2916	2,864,600	40,808,267
2023-11-08	13.8	14.83	14.97	13.55	+7.31%	3132	3,679,000	53,537,047
2023-11-07	12.58	13.82	13.82	12.4	+9.86%	3463	4,093,600	55,177,363
2023-11-06	11.6	12.58	12.58	11.01	+9.87%	3055	2,477,000	30,339,779
2023-11-03	12.26	11.45	12.43	11.28	-6.53%	1024	960,500	11,434,657
2023-11-02	14.19	12.25	14.59	12.2	-7.76%	5261	5,720,100	77,845,023
2023-11-01	10.81	13.28	13.28	10.81	+21.83%	3073	3,520,300	44,063,945
2023-10-31	11.4	10.9	11.4	10.76	-3.20%	221	104,000	1,144,334
2023-10-30	11.48	11.26	11.64	11.23	-0.53%	218	157,200	1,801,722
2023-10-27	11.22	11.32	11.45	10.71	+0.89%	308	221,900	2,471,488
2023-10-26	11.5	11.22	11.5	11.09	-1.75%	209	124,700	1,411,666
2023-10-25	11.5	11.42	11.68	11.33	-0.35%	153	86,800	995,316
2023-10-24	11.91	11.46	11.91	11.4	-2.88%	336	273,700	3,164,260
2023-10-23	12.01	11.8	12.32	11.65	-1.75%	414	300,400	3,598,910
2023-10-20	11.53	12.01	12.11	11.53	+4.80%	589	647,800	7,707,259
2023-10-19	11.62	11.46	11.63	11.44	-1.38%	110	55,700	640,818
2023-10-18	11.49	11.62	11.78	11.33	+1.40%	242	140,900	1,623,908
2023-10-17	11.78	11.46	11.81	11.43	-2.13%	798	410,900	4,775,012
2023-10-16	11.72	11.71	11.9	11.41	-0.26%	438	216,700	2,538,262
2023-10-13	11.07	11.74	11.86	10.96	+7.41%	1088	719,200	8,332,342
2023-10-12	11.02	10.93	11.24	10.78	-2.06%	196	148,800	1,647,804
2023-10-11	11.02	11.16	11.24	10.92	+1.92%	191	93,200	1,031,291
2023-10-10	10.78	10.95	11	10.65	+1.58%	311	125,500	1,358,985
2023-10-09	10.93	10.78	10.93	10.63	-1.91%	155	96,200	1,038,265
2023-10-06	10.83	10.99	10.99	10.76	+0.64%	107	74,900	813,036
2023-10-05	10.74	10.92	11	10.6	+1.87%	276	176,100	1,913,693
2023-10-04	10.54	10.72	10.77	10.52	+0.09%	242	109,100	1,164,626
2023-10-03	10.81	10.71	10.81	10.5	+0.09%	189	115,100	1,220,308
2023-10-02	10.8	10.7	10.82	10.52	0.00%	224	139,200	1,488,968
2023-09-29	10.68	10.7	10.8	10.34	-0.74%	288	178,000	1,877,413
2023-09-28	10.92	10.78	11.5	10.5	-0.65%	441	284,300	3,130,751
2023-09-27	10.65	10.85	11.14	10.57	+0.37%	202	144,800	1,566,742
2023-09-26	11.08	10.81	11.08	10.63	-1.73%	129	88,600	959,699
2023-09-25	10.96	11	11.08	10.61	+1.48%	221	129,500	1,408,769
2023-09-22	9.91	10.84	11.4	9.61	+8.73%	488	398,800	4,181,373
2023-09-21	10.54	9.97	10.54	9.61	-4.96%	401	282,900	2,838,376
2023-09-20	11.05	10.49	11.05	9.53	-4.81%	710	422,500	4,326,573
2023-09-19	11.8	11.02	11.81	10.4	-2.82%	693	504,000	5,483,694
2023-09-18	11.58	11.34	11.98	11	-2.07%	463	307,400	3,540,407
2023-09-15	11.15	11.58	12.08	10.34	+3.86%	1009	524,900	5,818,428
2023-09-14	12.06	11.15	12.11	9.38	-7.55%	1306	841,000	9,151,829
2023-09-13	12.37	12.06	12.37	11.99	-2.51%	386	230,000	2,796,963
2023-09-12	12.07	12.37	12.38	11.8	+4.83%	560	364,900	4,450,503
2023-09-11	12.15	11.8	12.78	11.36	-3.52%	957	671,300	8,055,125
2023-09-08	12.38	12.23	13.75	10.4	+0.99%	2181	1,613,300	20,064,178
2023-09-07	13.58	12.11	14.49	11.29	-9.15%	3033	2,231,200	29,697,340
2023-09-06	13.04	13.33	13.75	12.64	+2.54%	1394	1,102,400	14,591,764
2023-09-05	12.52	13	13.54	12.31	+4.17%	2224	2,129,500	27,641,130
2023-09-04	12.23	12.48	12.64	12.16	+2.55%	608	623,200	7,725,223
2023-09-01	12.23	12.17	12.52	12	-0.16%	543	570,900	6,986,877
2023-08-31	12.3	12.19	12.45	12.09	-0.73%	372	285,700	3,499,141
2023-08-30	12.51	12.28	12.57	12.07	-1.76%	556	423,400	5,212,439
2023-08-29	12.99	12.5	12.99	12.21	-1.34%	857	883,300	11,091,405
2023-08-28	12.54	12.67	12.69	12.06	+1.77%	779	597,300	7,419,844
2023-08-25	12.12	12.45	13.45	12.01	+2.81%	1639	1,425,400	18,042,517
2023-08-24	12.56	12.11	12.6	12	-3.20%	669	626,200	7,698,624
2023-08-23	11.49	12.51	12.99	11.16	+8.88%	2564	2,293,800	28,544,930
2023-08-22	11.69	11.49	11.69	11.29	+0.52%	424	277,800	3,199,632
2023-08-21	11.59	11.43	12.59	10.9	+1.78%	2241	1,916,700	22,734,701
2023-08-18	12.09	11.23	12.09	10.84	-3.36%	1867	1,680,600	18,801,521
2023-08-17	10.29	11.62	13.77	10.06	+14.03%	9642	9,774,900	122,727,363
2023-08-16	9.94	10.19	10.95	9.21	+2.83%	1342	1,358,800	13,898,986
2023-08-15	9.97	9.91	10.18	9.8	-2.17%	363	293,300	2,933,715
2023-08-14	9.8	10.13	10.72	9.78	+3.68%	1249	1,024,300	10,500,238
2023-08-11	9.89	9.77	10	9.68	-0.20%	330	276,900	2,717,139
2023-08-10	9.64	9.79	9.9	9.51	+2.73%	425	389,600	3,784,820
2023-08-09	9.6	9.53	10.04	9.49	-0.52%	566	524,400	5,092,946
2023-08-08	9.67	9.58	9.67	9.41	+0.84%	247	202,800	1,931,580
2023-08-07	9.4	9.5	9.7	9.34	+1.06%	411	431,400	4,134,918
2023-08-04	9.68	9.4	9.76	9.12	-1.98%	917	792,400	7,496,905
2023-08-03	9.71	9.59	10.4	9.5	+0.31%	1578	1,125,300	11,127,104
2023-08-02	9.53	9.56	10.24	9.44	+0.84%	933	729,500	7,186,006
2023-08-01	9.22	9.48	9.6	9.21	+2.82%	661	515,100	4,864,598
2023-07-31	9.23	9.22	9.3	9.01	+0.33%	437	292,500	2,673,728
2023-07-28	9.3	9.19	9.39	9.01	-0.97%	294	199,600	1,833,845
2023-07-27	9.21	9.28	9.4	9.07	+1.98%	433	323,400	3,002,011
2023-07-26	9.38	9.1	9.57	9.03	-2.99%	681	471,100	4,339,379
2023-07-25	9.51	9.38	9.62	9.03	-0.32%	1140	652,500	6,062,782
2023-07-24	9.67	9.41	10.03	9.04	-1.36%	2024	1,605,300	15,248,323
2023-07-21	8.46	9.54	10.78	8.29	+16.48%	7778	6,796,100	67,430,394
2023-07-20	8.28	8.19	8.35	7.99	-1.09%	470	318,100	2,585,500
2023-07-19	8.39	8.28	8.6	8.18	-0.72%	228	131,300	1,099,315
2023-07-18	8.23	8.34	8.91	8.13	+1.46%	659	491,200	4,147,894
2023-07-17	7.86	8.22	8.5	7.86	+4.58%	546	488,600	3,978,685
2023-07-14	7.8	7.86	8.07	7.79	+0.77%	316	294,400	2,338,962
2023-07-13	7.82	7.8	7.85	7.72	0.00%	64	103,300	804,954
2023-07-12	7.76	7.8	7.88	7.71	+1.17%	167	191,500	1,492,182
2023-07-11	7.8	7.71	8.28	7.5	-0.13%	882	760,500	5,989,738
2023-07-10	7.7	7.72	7.89	7.6	-1.28%	191	112,200	873,713
2023-07-07	7.59	7.82	7.98	7.21	+4.41%	1018	2,074,700	16,015,284
2023-07-06	7.68	7.49	7.68	7.21	-2.35%	549	440,300	3,278,299
2023-07-05	7.17	7.67	7.79	7.1	+8.49%	1783	1,586,000	11,889,608
2023-07-04	7.15	7.07	7.16	6.99	-0.98%	153	101,900	719,383
2023-07-03	7.14	7.14	7.27	7.04	-0.28%	186	129,200	922,140
2023-06-30	7.13	7.16	7.19	7.11	-0.69%	84	50,300	359,331
2023-06-29	7.29	7.21	7.29	7.12	-0.83%	97	73,300	525,683
2023-06-28	7.21	7.27	7.27	7.15	+0.83%	69	24,400	176,520
2023-06-27	7.08	7.21	7.3	7	+1.26%	144	86,100	618,641
2023-06-26	7.21	7.12	7.38	7	-3.78%	257	245,100	1,752,989
2023-06-23	7.63	7.4	7.63	7.12	-2.50%	397	374,900	2,745,468
2023-06-22	7.77	7.59	7.77	7.59	-2.06%	121	101,700	779,934
2023-06-21	7.63	7.75	7.75	7.4	+2.51%	171	206,500	1,570,146
2023-06-20	7.5	7.56	7.65	7.5	+1.48%	185	177,300	1,341,454
2023-06-19	7.61	7.45	7.67	7.4	-2.23%	264	220,200	1,659,461
2023-06-16	7.66	7.62	7.7	7.52	-0.52%	137	116,000	883,948
2023-06-15	7.42	7.66	8.2	7.07	+4.93%	1746	2,179,000	16,604,861
2023-06-14	7.33	7.3	8.38	7.2	+0.14%	1852	2,247,400	17,198,336
2023-06-13	6.9	7.29	7.44	6.87	+5.81%	779	668,300	4,813,702
2023-06-09	6.85	6.89	6.94	6.84	+0.58%	109	70,600	486,911
2023-06-08	6.98	6.85	6.98	6.8	-0.72%	197	137,300	945,771
2023-06-07	6.73	6.9	7.1	6.7	+2.83%	482	579,700	3,980,829
2023-06-06	6.57	6.71	6.85	6.52	+2.13%	259	301,700	2,034,953
2023-06-05	6.6	6.57	6.8	6.5	+0.31%	225	170,200	1,126,002
2023-06-02	6.4	6.55	6.64	6.33	+2.02%	237	432,700	2,814,881
2023-06-01	6.47	6.42	6.66	6.4	-0.62%	142	115,700	751,038
2023-05-31	6.44	6.46	6.46	6.4	0.00%	69	34,600	222,507
2023-05-30	6.5	6.46	6.5	6.4	-1.37%	122	108,100	696,179
2023-05-29	6.51	6.55	6.56	6.42	+1.71%	198	96,200	624,002
2023-05-26	6.46	6.44	6.57	6.43	-0.16%	183	104,600	680,504
2023-05-25	6.27	6.45	6.5	6.2	+3.37%	347	197,500	1,264,335
2023-05-24	6.41	6.24	6.46	6.22	-2.65%	306	213,700	1,339,089
2023-05-23	6.61	6.41	6.68	6.3	-3.03%	320	165,600	1,065,664
2023-05-22	6.7	6.61	6.84	6.31	-1.93%	484	339,600	2,240,986
2023-05-19	6.75	6.74	6.85	6.6	-0.15%	322	211,500	1,419,092
2023-05-18	6.72	6.75	6.88	6.62	+0.45%	336	224,900	1,523,348
2023-05-17	7.08	6.72	7.08	6.52	-3.17%	827	586,100	3,918,561
2023-05-16	6.63	6.94	7.88	6.63	+4.83%	2556	2,032,300	14,699,273
2023-05-15	6.6	6.62	6.7	6.44	+1.22%	225	218,200	1,425,937
2023-05-12	6.54	6.54	6.68	6.45	0.00%	239	148,300	966,852
2023-05-11	6.45	6.54	6.89	6.39	+2.35%	514	412,400	2,722,085
2023-05-10	6.38	6.39	6.54	6.3	+0.16%	370	318,100	2,039,270
2023-05-08	6.28	6.38	6.7	6.21	+1.59%	345	257,900	1,645,173
2023-05-05	6.54	6.28	6.55	6.2	-3.38%	486	425,500	2,685,128
2023-05-04	6.18	6.5	7.44	6.03	+4.50%	2579	2,032,700	13,574,929
2023-05-03	6.53	6.22	6.53	6	-0.48%	547	463,300	2,873,740
2023-05-02	6.21	6.25	7.5	6	+1.63%	4942	4,131,300	27,666,540
2023-04-28	6.07	6.15	6.75	6	+1.49%	1322	3,473,100	21,994,528
2023-04-27	6.27	6.06	6.27	5.95	-2.88%	412	405,000	2,461,707
2023-04-26	6.18	6.24	6.3	6.05	+0.65%	487	452,700	2,786,449
2023-04-25	6	6.2	6.2	5.9	+2.48%	440	401,700	2,441,218
2023-04-24	6.09	6.05	6.2	5.9	-0.33%	272	296,700	1,792,335
2023-04-21	6.06	6.07	6.24	5.98	+1.17%	209	218,800	1,334,988
2023-04-20	6.02	6	6.05	5.82	-0.33%	205	137,200	812,640
2023-04-19	6.07	6.02	6.28	5.91	-0.50%	380	398,600	2,413,684
2023-04-18	6.05	6.05	6.39	5.93	+0.83%	1149	1,274,300	7,815,223
2023-04-17	5.84	6	6.14	5.65	+2.92%	571	875,900	5,191,881
2023-04-14	5.79	5.83	5.94	5.71	+1.39%	230	248,100	1,446,304
2023-04-13	5.8	5.75	5.85	5.73	-0.69%	106	94,900	547,989
2023-04-12	5.74	5.79	5.84	5.74	0.00%	89	69,400	402,875
2023-04-11	5.88	5.79	5.9	5.74	-0.52%	182	183,100	1,059,951
2023-04-10	5.74	5.82	5.9	5.69	+1.57%	260	260,300	1,503,954
2023-04-07	5.71	5.73	5.74	5.58	+0.35%	234	233,000	1,317,993
2023-04-06	5.73	5.71	5.89	5.36	-0.35%	573	631,000	3,549,532
2023-04-05	5.79	5.73	5.8	5.64	-1.04%	242	248,200	1,417,927
2023-04-04	5.98	5.79	5.98	5.75	-1.03%	134	82,500	480,645
2023-04-03	5.68	5.85	6.22	5.55	+4.28%	519	632,400	3,715,898
2023-03-31	5.69	5.61	5.69	5.56	-0.88%	135	78,300	440,475
2023-03-30	5.68	5.66	5.83	5.61	-0.88%	139	180,100	1,023,719
2023-03-29	5.66	5.71	5.87	5.62	+1.78%	248	221,300	1,269,143
2023-03-28	5.59	5.61	5.82	5.51	0.00%	264	213,200	1,211,800
2023-03-27	5.57	5.61	5.62	5.5	+1.08%	184	231,000	1,285,177
2023-03-24	5.52	5.55	5.6	5.52	0.00%	88	36,800	204,914
2023-03-23	5.57	5.55	5.6	5.55	-0.18%	77	48,600	271,276
2023-03-22	5.57	5.56	5.59	5.5	-0.18%	107	145,100	803,683
2023-03-21	5.56	5.57	5.57	5.5	+0.36%	118	160,000	887,750
2023-03-20	5.58	5.55	5.6	5.45	+0.18%	139	223,800	1,240,593
2023-03-17	5.52	5.54	5.58	5.48	+0.36%	107	92,100	510,542
2023-03-16	5.52	5.52	5.6	5.49	-0.72%	61	34,900	192,786
2023-03-15	5.61	5.56	5.61	5.47	-0.18%	116	87,000	479,608
2023-03-14	5.56	5.57	5.62	5.49	+1.46%	122	81,900	454,835
2023-03-13	5.57	5.49	5.66	5.45	0.00%	132	117,100	646,531
2023-03-10	5.62	5.49	5.62	5.49	-0.90%	123	81,800	452,216
2023-03-09	5.54	5.54	5.61	5.44	+0.91%	285	1,755,200	9,713,727
2023-03-07	5.53	5.49	6.43	5.4	-0.90%	2185	2,177,900	12,639,154
2023-03-06	5.46	5.54	5.54	5.4	+2.40%	150	190,000	1,042,864
2023-03-03	5.37	5.41	5.48	5.33	+1.12%	115	83,700	454,281
2023-03-02	5.5	5.35	5.51	5.26	-1.65%	150	98,000	527,019
2023-03-01	5.5	5.44	5.52	5.43	-0.37%	69	47,500	260,326
2023-02-28	5.36	5.46	5.5	5.35	+2.44%	139	88,900	483,458
2023-02-27	5.29	5.33	5.39	5.27	+0.76%	90	42,800	228,496
2023-02-24	5.3	5.29	5.33	5.23	+0.19%	58	44,400	234,878
2023-02-22	5.32	5.28	5.35	5.25	-0.19%	101	157,500	830,968
2023-02-21	5.23	5.29	5.36	5.12	+1.15%	329	207,600	1,081,720
2023-02-20	5.43	5.23	5.44	5.17	-2.97%	211	124,200	650,214
2023-02-17	5.47	5.39	5.47	5.11	-0.55%	189	161,300	856,893
2023-02-16	5.46	5.42	5.46	5.31	+1.88%	107	64,800	350,167
2023-02-15	5.51	5.32	5.65	5.28	-3.45%	247	169,100	913,478
2023-02-14	5.81	5.51	5.81	5.47	-2.99%	299	277,600	1,544,362
2023-02-13	5.76	5.68	5.91	5.63	-1.05%	335	573,600	3,298,732
2023-02-10	5.71	5.74	6.08	5.41	+1.95%	734	933,600	5,358,687
2023-02-09	5.95	5.63	6	5.39	-3.26%	756	903,000	5,176,918
2023-02-08	5.29	5.82	6.72	5.21	+10.02%	3969	4,046,300	23,978,172
2023-02-07	5.16	5.29	5.49	5.09	+3.73%	579	522,700	2,741,104
2023-02-06	5.24	5.1	5.24	5.06	-0.97%	296	296,800	1,524,947
2023-02-03	5.19	5.15	5.19	5.08	-0.58%	117	66,800	341,776
2023-02-02	5.19	5.18	5.22	5.08	0.00%	136	126,400	649,637
2023-02-01	5.17	5.18	5.23	5.1	-0.96%	194	184,500	952,317
2023-01-31	5.12	5.23	5.27	5.11	+2.95%	173	159,200	827,178
2023-01-30	5.16	5.08	5.22	5.08	-1.36%	204	273,000	1,397,905
2023-01-27	5.12	5.15	5.23	5.06	+0.78%	243	230,100	1,181,239
2023-01-26	5.19	5.11	5.24	5.1	-0.97%	201	149,600	770,635
2023-01-25	5.1	5.16	5.34	5.07	+1.57%	245	153,900	795,822
2023-01-24	5.14	5.08	5.22	5.08	-2.50%	237	173,500	888,881
2023-01-23	5.15	5.21	5.43	5.08	+3.17%	438	491,400	2,575,117
2023-01-20	5.04	5.05	5.23	5.04	-0.20%	119	136,400	697,267
2023-01-19	5.09	5.06	5.26	4.97	-0.78%	287	367,600	1,889,257
2023-01-18	5.1	5.1	5.12	5.03	-0.20%	91	67,500	342,282
2023-01-17	5.13	5.11	5.16	5.06	-0.20%	69	59,400	303,773
2023-01-16	5.16	5.12	5.16	5.06	+0.59%	101	99,800	509,604
2023-01-13	5.07	5.09	5.15	5.02	+0.39%	141	82,600	422,765
2023-01-12	5.1	5.07	5.12	5	-0.39%	219	127,200	642,917
2023-01-11	5.08	5.09	5.58	5.01	+2.41%	1137	739,400	3,862,283
2023-01-10	5.03	4.97	5.12	4.97	-2.36%	58	59,600	298,679
2023-01-09	5.15	5.09	5.15	4.97	-0.39%	121	132,900	668,061
2023-01-06	5.04	5.11	5.18	5.01	+2.00%	156	149,000	757,396
2023-01-05	5.02	5.01	5.06	4.93	-0.40%	87	76,100	380,344
2023-01-04	4.99	5.03	5.06	4.95	+0.20%	103	87,200	434,797
2023-01-03	5.01	5.02	5.04	4.97	0.00%	44	9,700	48,509

Архив котировок акции ARSA по годам

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