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)
2024-12-30	10.77	10.63	10.97	10.63	+0.38%	110	58,500	629,518
2024-12-28	10.55	10.59	10.72	10.26	-0.09%	57	19,600	206,201
2024-12-27	10.77	10.6	10.8	10.6	-1.67%	66	25,000	266,982
2024-12-26	10.79	10.78	11.03	10.77	+0.09%	52	31,600	342,900
2024-12-25	10.74	10.77	11.1	10.59	+0.47%	87	35,700	384,654
2024-12-24	10.95	10.72	11.28	10.5	+0.66%	125	84,900	925,553
2024-12-23	10.64	10.65	11.01	10.6	+2.80%	107	57,000	614,176
2024-12-20	9.75	10.36	10.66	9.58	+6.26%	124	76,700	785,906
2024-12-19	9.35	9.75	9.83	9.34	+3.50%	62	38,500	373,062
2024-12-18	9.31	9.42	9.45	9.3	+1.18%	32	9,900	92,487
2024-12-17	9.49	9.31	9.49	9.21	-0.21%	44	11,600	108,253
2024-12-16	9.83	9.33	9.83	9.17	-5.09%	222	88,900	834,832
2024-12-13	10.25	9.83	10.46	9.65	-4.10%	196	77,900	776,206
2024-12-12	10.67	10.25	10.7	10.25	-3.57%	54	22,700	238,407
2024-12-11	10.77	10.63	10.77	10.63	-1.21%	24	4,900	52,478
2024-12-10	10.92	10.76	10.94	10.61	-0.37%	36	16,400	176,120
2024-12-09	10.69	10.8	10.8	10.68	+1.41%	22	6,800	73,237
2024-12-06	10.66	10.65	10.97	10.63	+1.14%	36	19,100	205,115
2024-12-05	10.6	10.53	10.69	10.32	-0.85%	59	31,100	324,595
2024-12-04	10.63	10.62	10.71	10.62	-0.09%	27	7,300	77,828
2024-12-03	10.71	10.63	10.77	10.61	-1.21%	33	10,000	106,711
2024-12-02	10.64	10.76	10.78	10.53	+1.22%	75	26,000	277,407
2024-11-29	10.86	10.63	10.86	10.6	-0.28%	25	8,000	85,575
2024-11-28	10.6	10.66	11.34	10.58	-0.84%	68	61,000	671,169
2024-11-27	10.51	10.75	10.82	10.1	+2.19%	124	69,100	713,232
2024-11-26	10.96	10.52	10.99	10.4	-3.49%	72	47,600	509,497
2024-11-25	11.05	10.9	11.07	10.7	-0.37%	102	37,100	404,330
2024-11-22	11.5	10.94	11.5	10.84	-3.87%	192	99,600	1,102,386
2024-11-21	11.6	11.38	12.2	11.1	-2.74%	520	398,900	4,582,999
2024-11-20	11.79	11.7	11.83	11.7	-0.59%	43	27,400	321,556
2024-11-19	12.14	11.77	12.14	11.61	-3.05%	173	77,600	914,349
2024-11-18	12.33	12.14	12.62	11.96	-2.65%	102	72,700	891,314
2024-11-15	12.36	12.47	12.58	12.13	+1.96%	127	62,900	782,423
2024-11-14	12.14	12.23	12.36	11.82	+0.66%	54	19,700	241,105
2024-11-13	12.3	12.15	12.37	12.14	-1.86%	56	50,800	618,720
2024-11-12	12.4	12.38	12.4	12.06	-0.16%	76	22,300	273,309
2024-11-11	12.24	12.4	12.63	12.18	+2.56%	96	71,500	893,551
2024-11-08	12.08	12.09	12.4	11.88	+0.67%	57	26,700	326,478
2024-11-07	12.05	12.01	12.06	11.83	+1.69%	21	4,100	49,125
2024-11-06	11.8	11.81	11.99	11.8	+1.72%	41	11,100	131,511
2024-11-05	11.56	11.61	11.72	11.4	+0.35%	56	19,200	223,172
2024-11-02	11.43	11.57	11.63	11.4	+1.31%	30	11,100	127,120
2024-11-01	11.76	11.42	11.82	11.34	-2.14%	61	29,200	338,732
2024-10-31	12.07	11.67	12.07	11.45	-1.93%	45	19,300	223,953
2024-10-30	11.66	11.9	12.5	11.22	+3.48%	314	169,200	2,025,532
2024-10-29	11.57	11.5	11.76	11.5	-0.86%	50	22,100	255,112
2024-10-28	11.66	11.6	11.98	11.58	-0.51%	103	517,000	6,025,045
2024-10-25	11.88	11.66	11.93	11.64	-1.52%	82	225,800	2,631,067
2024-10-24	11.97	11.84	12	11.67	-1.09%	62	210,700	2,476,343
2024-10-23	11.99	11.97	11.99	11.94	-0.25%	22	83,200	994,402
2024-10-22	12.03	12	12.07	11.9	-0.66%	60	125,500	1,498,124
2024-10-21	12.08	12.08	12.12	11.9	-0.17%	44	49,000	590,178
2024-10-18	12.44	12.1	12.48	11.96	-1.14%	135	71,100	865,220
2024-10-17	12.61	12.24	12.61	12.14	-2.08%	69	34,500	426,250
2024-10-16	12.59	12.5	12.63	12.5	-1.11%	64	33,000	413,807
2024-10-15	12.47	12.64	12.64	12.39	+1.36%	100	62,600	783,657
2024-10-14	12.5	12.47	12.5	12.14	+1.71%	94	58,700	727,619
2024-10-11	12.23	12.26	12.38	12.02	+0.16%	63	27,400	334,291
2024-10-10	12.15	12.24	12.26	12.11	+1.66%	38	27,600	335,233
2024-10-09	12.28	12.04	12.31	12.04	-1.87%	29	7,100	86,361
2024-10-08	12.36	12.27	12.73	12.22	+0.16%	145	51,700	646,676
2024-10-07	12.25	12.25	12.38	12.2	+0.08%	45	15,100	185,186
2024-10-04	12.05	12.24	12.25	11.96	+1.24%	39	7,400	89,486
2024-10-03	12.05	12.09	12.17	12	-0.58%	87	36,000	433,818
2024-10-02	12.18	12.16	12.18	12.02	+1.16%	59	12,700	153,448
2024-10-01	12.37	12.02	12.44	12	-2.28%	125	76,800	932,253
2024-09-30	12.35	12.3	12.5	12.25	-0.65%	86	47,600	588,395
2024-09-27	12.35	12.38	12.46	12.23	-0.16%	69	28,800	356,332
2024-09-26	12.39	12.4	12.52	12.27	+0.32%	76	31,800	395,341
2024-09-25	12.37	12.36	12.58	12.25	-0.80%	192	78,600	972,363
2024-09-24	12.29	12.46	13.31	12.25	+2.05%	683	427,400	5,433,629
2024-09-23	12.04	12.21	12.23	12.04	+1.41%	105	57,500	700,005
2024-09-20	12.06	12.04	12.11	11.91	+0.33%	74	33,700	405,776
2024-09-19	12.09	12	12.09	11.9	-0.50%	83	40,400	484,297
2024-09-18	12.11	12.06	12.25	11.94	-1.07%	73	42,200	510,309
2024-09-17	12.13	12.19	12.19	11.91	+0.58%	70	39,300	474,534
2024-09-16	12.24	12.12	12.24	11.8	+1.00%	239	142,700	1,716,168
2024-09-13	11.94	12	12.12	11.5	0.00%	149	95,900	1,139,189
2024-09-12	12.03	12	12.03	11.81	-0.83%	100	44,900	537,216
2024-09-11	12.11	12.1	12.19	12	-0.33%	204	118,700	1,428,950
2024-09-10	12.16	12.14	12.97	12.07	-0.08%	634	425,200	5,279,521
2024-09-09	12.19	12.15	12.27	11.99	-0.16%	200	98,000	1,184,424
2024-09-06	12.53	12.17	12.72	11.96	-2.80%	305	166,700	2,034,202
2024-09-05	12.52	12.52	12.83	12.46	+0.08%	243	118,800	1,494,098
2024-09-04	12.37	12.51	12.54	12.35	+0.97%	60	9,500	118,476
2024-09-03	12.58	12.39	12.73	12.39	-0.40%	57	14,600	182,599
2024-09-02	12.25	12.44	12.6	11.91	-1.97%	93	46,100	570,326
2024-08-30	12.57	12.69	12.69	12.5	+0.24%	73	34,900	438,966
2024-08-29	12.67	12.66	12.98	12.42	+0.32%	119	89,100	1,128,774
2024-08-28	13.27	12.62	13.8	12.6	-3.37%	586	704,700	9,271,921
2024-08-27	13.37	13.06	13.52	13.02	-0.53%	68	21,400	282,277
2024-08-26	12.77	13.13	13.44	12.77	+2.82%	91	45,300	596,088
2024-08-23	13.31	12.77	13.6	12.65	-3.91%	225	261,800	3,429,026
2024-08-22	13.47	13.29	13.59	13.29	-1.34%	100	64,400	861,158
2024-08-21	13.56	13.47	13.65	13.42	-0.74%	88	29,200	395,486
2024-08-20	13.69	13.57	13.74	13.41	+0.15%	64	30,900	418,698
2024-08-19	13.77	13.55	13.77	13.5	-1.53%	160	76,900	1,045,213
2024-08-16	13.67	13.76	13.94	13.56	+0.73%	127	67,600	928,206
2024-08-15	13.75	13.66	13.86	13.66	-1.09%	100	47,800	655,840
2024-08-14	13.5	13.81	14.07	13.5	+1.02%	427	287,200	3,978,092
2024-08-13	13.98	13.67	13.98	13.45	-0.73%	374	345,500	4,701,089
2024-08-12	13.81	13.77	13.97	13.63	-0.58%	104	76,300	1,052,313
2024-08-09	13.92	13.85	13.93	13.75	+0.14%	59	19,400	268,131
2024-08-08	13.96	13.83	14.19	13.8	-0.29%	200	122,600	1,708,348
2024-08-07	14.51	13.87	14.6	13.41	-2.94%	781	760,200	10,407,889
2024-08-06	14.48	14.29	14.65	13.62	+0.56%	206	91,600	1,294,254
2024-08-05	14.99	14.21	14.99	14.1	-5.20%	320	130,800	1,877,775
2024-08-02	15.3	14.99	15.3	14.8	-2.22%	157	60,500	907,403
2024-08-01	15	15.33	15.78	15	+2.68%	301	184,800	2,857,274
2024-07-31	14.97	14.93	15.09	14.8	+0.74%	72	31,600	470,305
2024-07-30	15.4	14.82	15.67	14.61	-3.83%	336	234,200	3,578,875
2024-07-29	14.42	15.41	15.42	14.1	+6.87%	507	561,000	8,358,121
2024-07-26	14.1	14.42	14.5	13.78	+2.56%	194	89,800	1,275,810
2024-07-25	13.96	14.06	14.17	13.89	+0.64%	118	65,900	922,474
2024-07-24	13.97	13.97	14.1	13.85	-0.57%	99	31,200	434,896
2024-07-23	14.41	14.05	14.41	13.92	-0.07%	124	58,200	819,560
2024-07-22	13.88	14.06	14.44	13.88	+0.79%	114	42,800	609,871
2024-07-19	13.98	13.95	14.06	13.88	+0.72%	65	27,000	378,319
2024-07-18	13.83	13.85	14.07	13.61	-0.07%	66	34,400	475,580
2024-07-17	14.01	13.86	14.15	13.75	-0.14%	70	36,400	506,869
2024-07-16	13.72	13.88	14.26	13.6	+1.17%	191	124,000	1,732,789
2024-07-15	13.83	13.72	13.91	13.71	-1.65%	81	41,700	574,309
2024-07-12	13.91	13.95	13.96	13.8	+0.29%	60	22,800	316,427
2024-07-11	13.9	13.91	13.98	13.71	-0.57%	190	357,300	4,942,078
2024-07-10	14.15	13.99	14.88	13.99	-0.99%	281	298,000	4,229,193
2024-07-09	13.94	14.13	14.71	13.94	+1.87%	425	208,400	2,996,839
2024-07-08	14.05	13.87	14.7	13.68	-4.28%	280	159,500	2,253,185
2024-07-05	14.55	14.49	14.9	14.05	-0.41%	309	2,701,400	38,976,093
2024-07-04	14.71	14.55	15.01	14.4	-1.89%	200	156,000	2,281,479
2024-07-03	14.88	14.83	15.37	14.71	0.00%	211	153,800	2,298,546
2024-07-02	15.31	14.83	15.37	14.7	-2.05%	436	345,600	5,135,114
2024-07-01	14.69	15.14	15.38	14.69	+4.63%	378	517,500	7,813,252
2024-06-28	14.26	14.47	15	14.03	+1.40%	292	254,500	3,707,155
2024-06-27	13.64	14.27	14.27	13.64	+4.70%	202	157,100	2,213,492
2024-06-26	13.38	13.63	14.13	13.26	+1.94%	250	108,500	1,495,032
2024-06-25	13.1	13.37	13.5	12.81	+3.56%	150	103,800	1,369,485
2024-06-24	12.85	12.91	13.21	12.7	+0.31%	116	98,700	1,271,307
2024-06-21	12.84	12.87	13.31	12.83	+0.39%	202	142,900	1,858,318
2024-06-20	12.57	12.82	12.9	12.41	+3.47%	159	67,800	856,727
2024-06-19	13.17	12.39	13.17	12.25	-5.49%	241	125,100	1,579,141
2024-06-18	13.49	13.11	13.58	13	-1.65%	131	60,900	806,045
2024-06-17	13.64	13.33	13.65	13.33	-1.62%	62	19,700	265,337
2024-06-14	13.42	13.55	13.61	13.32	+0.97%	67	35,900	483,822
2024-06-13	13.21	13.42	13.66	13.21	-2.47%	195	108,800	1,455,132
2024-06-11	14.16	13.76	14.19	13.51	-2.34%	208	109,100	1,506,220
2024-06-10	13.63	14.09	14.2	13.63	+2.55%	332	363,500	5,090,562
2024-06-07	13.31	13.74	14.06	13.25	+4.01%	257	196,300	2,682,480
2024-06-06	13.13	13.21	13.33	13.1	+0.61%	69	43,800	579,969
2024-06-05	13.61	13.13	13.62	13.03	-0.53%	247	127,800	1,700,421
2024-06-04	12.93	13.2	13.55	12.72	+3.77%	344	168,100	2,178,024
2024-06-03	13.28	12.72	13.95	12.41	-6.68%	492	350,800	4,522,973
2024-05-31	14.82	13.63	14.83	13.18	-8.22%	842	908,400	12,587,435
2024-05-30	14.86	14.85	14.99	14.8	-0.93%	96	56,300	836,343
2024-05-29	15.29	14.99	15.29	14.8	-0.93%	142	99,700	1,489,590
2024-05-28	14.9	15.13	15.3	14.81	+0.87%	149	96,100	1,445,612
2024-05-27	15.31	15	15.39	14.73	-2.02%	222	96,800	1,452,822
2024-05-24	15.8	15.31	15.83	15.03	-2.48%	436	250,200	3,855,664
2024-05-23	15.75	15.7	16	15.04	-0.25%	585	435,400	6,739,235
2024-05-22	15.22	15.74	15.81	15.22	+3.42%	586	501,800	7,855,137
2024-05-21	14.93	15.22	15.7	14.63	+1.81%	461	376,600	5,654,648
2024-05-20	15.2	14.95	15.21	14.8	-1.64%	436	239,200	3,583,271
2024-05-17	15.21	15.2	15.47	15.16	+0.26%	333	170,500	2,615,549
2024-05-16	15.6	15.16	15.71	15.11	-2.63%	485	430,300	6,600,139
2024-05-15	15.92	15.57	16	15.49	-2.20%	218	150,000	2,361,335
2024-05-14	15.77	15.92	15.95	15.69	+1.73%	196	226,900	3,600,185
2024-05-13	15.24	15.65	16	15.15	+2.29%	417	253,400	3,974,113
2024-05-10	15.53	15.3	15.53	15.21	-1.16%	268	156,300	2,388,034
2024-05-08	15.73	15.48	15.74	15.36	-0.26%	289	146,100	2,263,559
2024-05-07	16	15.52	16.02	15.32	-1.90%	340	234,400	3,658,753
2024-05-06	15.57	15.82	16.1	15.36	+2.20%	437	220,000	3,457,757
2024-05-03	15.65	15.48	15.65	15.24	-1.46%	327	162,000	2,500,117
2024-05-02	15.63	15.71	16.38	15.52	+1.29%	1162	852,400	13,633,811
2024-04-30	15.29	15.51	15.95	15.11	+1.37%	533	357,900	5,543,210
2024-04-29	14.86	15.3	15.54	14.64	+2.96%	791	542,500	8,286,301
2024-04-27	15.18	14.86	15.3	14.5	-1.72%	653	422,900	6,276,584
2024-04-26	14.59	15.12	15.15	14.54	+4.78%	634	444,900	6,626,297
2024-04-25	14.5	14.43	14.68	14.2	-0.14%	503	235,400	3,401,417
2024-04-24	14.95	14.45	14.95	14.15	-3.28%	925	716,200	10,324,091
2024-04-23	15.03	14.94	15.06	14.8	-0.93%	265	159,700	2,386,066
2024-04-22	14.7	15.08	15.19	14.49	+2.45%	546	338,000	5,037,768
2024-04-19	14.98	14.72	15.09	14.66	-2.32%	407	256,600	3,799,442
2024-04-18	15.31	15.07	15.33	14.4	-0.99%	619	520,100	7,773,892
2024-04-17	15.23	15.22	15.36	15.1	+0.79%	332	202,300	3,082,171
2024-04-16	15.36	15.1	15.47	15.01	0.00%	529	335,100	5,093,756
2024-04-15	15.61	15.1	15.84	15.03	-2.20%	683	365,900	5,609,264
2024-04-12	15.45	15.44	15.9	15	+0.92%	1149	913,000	14,093,029
2024-04-11	15.83	15.3	15.97	15.12	-3.53%	946	680,900	10,492,944
2024-04-10	16.7	15.86	16.8	15.58	-3.23%	1536	1,119,900	17,961,551
2024-04-09	15.05	16.39	17.46	14.42	+10.44%	3566	3,244,200	51,945,302
2024-04-08	14.33	14.84	15.2	14.24	+3.56%	1129	859,500	12,727,425
2024-04-05	14.82	14.33	14.91	14.21	-2.85%	460	265,800	3,828,480
2024-04-04	14.9	14.75	15.35	14.15	-1.01%	2037	1,915,800	27,743,009
2024-04-03	13.43	14.9	14.97	13.35	+10.95%	1697	1,934,500	27,611,103
2024-04-02	13.4	13.43	13.59	13.23	+0.83%	361	274,500	3,681,274
2024-04-01	13.61	13.32	13.64	13	-1.70%	1160	985,100	13,098,727
2024-03-29	13.3	13.55	13.6	13.21	+2.57%	363	298,700	4,023,131
2024-03-28	13.41	13.21	13.58	13.2	-1.56%	395	301,900	4,031,482
2024-03-27	13.85	13.42	13.85	13.37	-1.32%	302	186,600	2,535,229
2024-03-26	13.71	13.6	13.89	13.3	-1.59%	1198	1,443,500	19,534,465
2024-03-25	13.71	13.82	13.93	13.61	-0.22%	288	238,500	3,285,538
2024-03-22	13.65	13.85	14.47	13.57	+2.14%	1343	1,481,000	20,763,524
2024-03-21	13.21	13.56	14.38	13.14	+3.35%	1309	1,380,900	19,069,181
2024-03-20	12.94	13.12	13.68	12.73	+2.18%	944	1,115,300	14,813,063
2024-03-19	12.79	12.84	12.99	12.5	-0.62%	497	520,900	6,639,459
2024-03-18	13.24	12.92	13.37	12.8	-2.34%	672	520,300	6,753,796
2024-03-15	13.45	13.23	13.92	13.21	-1.49%	547	498,400	6,760,084
2024-03-14	13.5	13.43	13.69	13.14	+0.75%	618	789,700	10,567,835
2024-03-13	13.39	13.33	13.6	13.16	-1.48%	930	939,200	12,516,997
2024-03-12	14.5	13.53	14.5	13.5	-6.50%	1925	1,535,600	21,153,136
2024-03-11	13.09	14.47	14.85	13.01	+11.39%	4137	4,736,400	66,740,582
2024-03-07	13.18	12.99	13.25	12.86	-0.69%	431	422,700	5,499,827
2024-03-06	12.71	13.08	13.6	12.68	+2.35%	1703	1,638,000	21,594,295
2024-03-05	12.78	12.78	12.84	12.61	+0.39%	216	189,600	2,410,588
2024-03-04	12.73	12.73	13.15	12.65	+0.55%	366	402,900	5,176,093
2024-03-01	13.03	12.66	13.1	12.52	-1.94%	655	538,200	6,872,099
2024-02-29	12.38	12.91	13.15	12.32	+5.04%	1167	1,377,200	17,692,981
2024-02-28	12.6	12.29	12.77	12.29	-1.99%	315	227,900	2,829,696
2024-02-27	12.6	12.54	12.86	12.35	-0.48%	507	575,300	7,270,290
2024-02-26	12.03	12.6	12.7	12.03	+4.74%	715	645,500	8,037,304
2024-02-22	12.08	12.03	12.24	11.81	-0.41%	175	117,600	1,420,807
2024-02-21	12.02	12.08	12.15	11.7	0.00%	534	778,300	9,307,688
2024-02-20	12.28	12.08	12.3	12.08	-1.06%	290	198,000	2,405,802
2024-02-19	12.46	12.21	12.48	12.2	-1.29%	516	432,400	5,304,674
2024-02-16	12.67	12.37	12.77	12.3	-1.28%	421	441,800	5,509,478
2024-02-15	12.39	12.53	12.66	12.35	+1.29%	659	916,300	11,470,331
2024-02-14	12.34	12.37	12.47	12.32	+0.49%	298	293,500	3,645,190
2024-02-13	12.33	12.31	12.49	12.15	0.00%	313	257,400	3,172,399
2024-02-12	12.41	12.31	12.58	12.19	-0.81%	323	361,700	4,474,224
2024-02-09	12.26	12.41	12.77	12.1	+1.22%	1189	1,141,800	14,182,225
2024-02-08	12.65	12.26	12.65	12.15	-2.39%	672	687,800	8,491,070
2024-02-07	12.62	12.56	12.7	12.45	-0.08%	418	345,100	4,325,820
2024-02-06	12.55	12.57	12.69	12.47	+0.48%	416	434,000	5,466,245
2024-02-05	12.76	12.51	12.76	12.46	-1.34%	353	240,400	3,021,983
2024-02-02	12.67	12.68	12.77	12.45	-1.17%	540	388,100	4,885,894
2024-02-01	12.57	12.83	13.3	12.57	+2.07%	1232	1,340,800	17,193,912
2024-01-31	13.03	12.57	13.09	12.42	-1.95%	1387	1,467,100	18,581,130
2024-01-30	12.44	12.82	13.49	12.35	+3.55%	3995	5,146,700	66,666,324
2024-01-29	12.12	12.38	12.51	12.06	+2.57%	786	772,000	9,543,923
2024-01-26	12.21	12.07	12.34	12.01	-1.07%	627	334,400	4,063,866
2024-01-25	12.32	12.2	12.33	11.92	-0.89%	746	510,800	6,193,162
2024-01-24	12.49	12.31	12.58	12.25	-1.20%	522	447,400	5,518,252
2024-01-23	12.39	12.46	12.81	12.1	+0.73%	856	1,200,800	15,038,720
2024-01-22	12.33	12.37	12.5	12.21	+0.41%	390	350,500	4,337,652
2024-01-19	12.42	12.32	12.49	12.2	-0.81%	282	178,800	2,201,989
2024-01-18	12.75	12.42	12.9	12.33	-2.20%	987	943,500	11,874,887
2024-01-17	12.21	12.7	12.99	12.02	+5.13%	1044	1,190,700	14,836,719
2024-01-16	12.31	12.08	12.35	12.02	-1.55%	777	616,000	7,515,966
2024-01-15	12.79	12.27	12.79	12	-2.46%	1248	1,117,800	13,768,356
2024-01-12	12.89	12.58	13.1	12.31	-1.56%	1320	1,151,200	14,581,527
2024-01-11	12.18	12.78	13.3	12.01	+5.45%	4565	5,686,000	72,657,772
2024-01-10	11.81	12.12	12.91	11.49	+3.06%	2431	2,800,600	34,327,923
2024-01-09	11.6	11.76	11.84	11.42	+1.38%	609	652,300	7,604,656
2024-01-08	11.52	11.6	11.84	11.2	+1.05%	976	1,060,700	12,236,496
2024-01-05	11.2	11.48	12.18	11.11	+2.50%	1373	2,120,200	24,725,573
2024-01-04	11.14	11.2	11.42	11.01	+0.63%	591	650,600	7,284,906
2024-01-03	11	11.13	11.24	10.91	0.00%	412	412,200	4,572,755

Архив котировок акции ARSA по годам

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