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)
2025-12-30	8.35	8.4	8.44	8.35	0.00%	39	34,400	289,522
2025-12-29	8.38	8.4	8.45	8.35	-0.24%	67	52,600	441,445
2025-12-26	8.28	8.42	8.47	8.28	+1.57%	49	23,100	194,526
2025-12-25	8.32	8.29	8.48	8.25	-0.12%	118	83,300	692,906
2025-12-24	8.4	8.3	8.47	8.3	-1.07%	37	17,500	147,597
2025-12-23	8.39	8.39	8.55	8.3	-1.64%	245	54,600	458,862
2025-12-22	8.61	8.53	8.69	8.4	+0.35%	73	31,900	273,003
2025-12-19	8.45	8.5	8.72	8.45	+0.71%	82	43,100	371,677
2025-12-18	8.52	8.44	8.55	8.41	-0.71%	36	12,300	104,065
2025-12-17	8.54	8.5	8.77	8.4	+1.43%	241	99,400	852,032
2025-12-16	8.48	8.38	8.7	8.38	-0.36%	66	80,800	691,897
2025-12-15	8.42	8.41	8.58	8.35	+0.60%	68	19,200	162,111
2025-12-12	8.51	8.36	8.64	8.35	-2.22%	157	58,900	498,389
2025-12-11	8.61	8.55	8.65	8.55	-0.81%	38	19,800	170,652
2025-12-10	8.45	8.62	8.62	8.4	+1.77%	69	32,200	274,001
2025-12-09	8.51	8.47	8.51	8.39	+0.24%	53	23,800	201,211
2025-12-08	8.61	8.45	8.77	8.35	-2.09%	96	62,200	531,193
2025-12-05	8.47	8.63	8.63	8.4	+1.89%	103	41,100	350,273
2025-12-04	8.62	8.47	8.64	8.35	-1.40%	139	58,200	494,728
2025-12-03	8.75	8.59	8.76	8.54	-1.72%	116	57,800	499,337
2025-12-02	8.88	8.74	8.97	8.65	-1.69%	105	76,700	673,090
2025-12-01	9.06	8.89	9.1	8.75	-0.78%	155	156,400	1,391,346
2025-11-28	8.99	8.96	9.05	8.95	-0.44%	58	11,000	99,005
2025-11-27	9.04	9	9.1	8.98	-0.55%	31	12,300	111,343
2025-11-26	9.09	9.05	9.12	9.01	-0.55%	30	50,300	454,885
2025-11-25	9.04	9.1	9.16	9.01	+0.44%	62	23,300	211,533
2025-11-24	9.15	9.06	9.3	8.86	-1.74%	197	92,400	846,585
2025-11-21	9.14	9.22	9.23	9.05	+1.10%	58	69,100	630,690
2025-11-20	9.3	9.12	9.34	9	-0.44%	64	54,900	498,328
2025-11-19	8.93	9.16	9.16	8.9	+2.46%	82	46,600	421,830
2025-11-18	8.85	8.94	8.95	8.75	+1.02%	57	47,100	417,114
2025-11-17	8.84	8.85	8.89	8.8	+0.45%	30	7,700	68,153
2025-11-14	8.91	8.81	8.91	8.7	-0.34%	76	38,700	340,374
2025-11-13	8.86	8.84	8.96	8.84	-0.11%	49	30,000	266,466
2025-11-12	9.05	8.85	9.12	8.85	-2.85%	128	65,300	584,295
2025-11-11	9.04	9.11	9.11	9.03	+0.89%	17	6,000	54,555
2025-11-10	9	9.03	9.11	9	+0.33%	50	19,400	175,708
2025-11-07	9	9	9.11	8.93	-0.11%	122	122,900	1,106,386
2025-11-06	9.11	9.01	9.18	9	-1.96%	100	23,100	209,304
2025-11-05	9.2	9.19	9.26	9.07	+0.55%	30	12,200	111,803
2025-11-03	9.23	9.14	9.28	9.12	-0.33%	33	23,500	215,619
2025-11-01	9.3	9.17	9.3	9.05	+0.33%	39	8,700	79,219
2025-10-31	9.33	9.14	9.45	9.04	-2.14%	91	85,500	788,611
2025-10-30	9.26	9.34	9.34	9.25	+1.63%	14	2,900	26,905
2025-10-29	9.2	9.19	9.2	9.08	+0.22%	50	24,300	222,551
2025-10-28	9.34	9.17	9.34	9.12	-0.43%	82	24,800	227,536
2025-10-27	9.59	9.21	9.61	9.21	-4.56%	59	63,300	593,224
2025-10-24	9.54	9.65	9.66	9.44	+2.33%	56	437,700	4,187,078
2025-10-23	9.55	9.43	9.62	9.43	-1.26%	44	521,900	5,000,652
2025-10-22	9.56	9.55	9.68	9.51	+0.42%	29	9,000	86,321
2025-10-21	9.9	9.51	9.9	9.51	-4.42%	56	26,200	254,041
2025-10-20	9.82	9.95	9.95	9.73	+2.79%	47	41,000	404,257
2025-10-17	9.82	9.68	9.85	9.68	-1.73%	30	12,200	118,696
2025-10-16	9.63	9.85	9.85	9.63	+1.55%	32	29,100	285,266
2025-10-15	9.62	9.7	9.7	9.62	0.00%	13	3,200	30,897
2025-10-14	9.66	9.7	9.75	9.6	-0.31%	30	7,200	69,325
2025-10-13	9.51	9.73	9.76	9.5	+2.31%	59	46,500	446,844
2025-10-10	9.78	9.51	9.81	9.51	-2.46%	57	96,000	924,033
2025-10-09	9.76	9.75	9.84	9.67	+0.72%	46	30,700	298,353
2025-10-08	10	9.68	10.02	9.68	-2.42%	51	59,100	580,019
2025-10-07	9.86	9.92	10.02	9.81	+0.61%	42	66,700	663,039
2025-10-06	9.65	9.86	9.95	9.6	+1.13%	48	13,600	132,805
2025-10-03	9.76	9.75	9.91	9.66	-1.02%	50	23,900	233,515
2025-10-02	9.57	9.85	9.89	9.57	+1.55%	40	19,200	187,049
2025-10-01	9.79	9.7	10	9.56	-0.61%	65	34,500	334,370
2025-09-30	9.71	9.76	9.76	9.65	+0.41%	16	2,300	22,327
2025-09-29	9.79	9.72	9.86	9.59	+0.10%	42	7,900	76,460
2025-09-26	9.88	9.71	9.88	9.6	-0.82%	54	30,300	292,975
2025-09-25	9.73	9.79	9.95	9.73	-0.41%	52	18,200	179,006
2025-09-24	10.05	9.83	10.05	9.52	-1.31%	187	130,600	1,270,215
2025-09-23	10.14	9.96	10.16	9.96	-0.10%	50	90,800	907,910
2025-09-22	10.1	9.97	10.23	9.9	-1.87%	72	37,800	377,027
2025-09-19	10.09	10.16	10.16	10.03	+1.40%	44	16,500	166,518
2025-09-18	10.38	10.02	10.38	10	-3.47%	59	62,600	632,784
2025-09-17	10.37	10.38	10.38	10.26	+1.17%	28	18,600	191,273
2025-09-16	10.38	10.26	10.38	10.06	+0.10%	31	6,100	62,622
2025-09-15	10.36	10.25	10.51	10.01	-1.16%	103	119,100	1,206,489
2025-09-12	10.58	10.37	10.6	10.36	-1.33%	94	21,100	219,802
2025-09-11	10.59	10.51	10.77	10.45	-1.96%	96	83,300	886,836
2025-09-10	10.74	10.72	10.78	10.63	-0.19%	44	17,900	190,778
2025-09-09	10.6	10.74	10.75	10.55	+1.32%	53	19,000	201,906
2025-09-08	10.36	10.6	10.81	10.32	+2.32%	120	39,100	409,517
2025-09-05	10.3	10.36	10.93	10	+0.10%	203	68,800	706,714
2025-09-04	10.57	10.35	10.6	10.27	-0.48%	124	50,900	530,864
2025-09-03	10.7	10.4	10.72	10.39	-2.99%	101	39,500	414,973
2025-09-02	11.5	10.72	11.58	9.9	-6.62%	690	575,000	6,154,873
2025-09-01	11.35	11.48	11.5	11.35	+1.15%	27	19,900	227,813
2025-08-29	11.28	11.35	11.48	11.28	-0.09%	29	13,700	155,811
2025-08-28	11.25	11.36	11.36	11.24	+0.71%	23	14,900	168,384
2025-08-27	11.23	11.28	11.29	11.19	+0.53%	20	7,500	84,164
2025-08-26	11.33	11.22	11.44	11.22	-1.84%	50	35,400	399,664
2025-08-25	11.35	11.43	11.45	11.32	-0.26%	30	8,000	91,055
2025-08-22	11.48	11.46	11.49	11.34	+0.61%	43	12,800	146,388
2025-08-21	11.63	11.39	11.7	11.39	-2.23%	91	90,800	1,052,471
2025-08-20	11.4	11.65	11.7	11.33	+1.75%	193	183,300	2,113,425
2025-08-19	11.07	11.45	11.49	11.06	+3.43%	131	169,100	1,912,678
2025-08-18	10.91	11.07	11.19	10.9	+1.47%	83	49,900	554,009
2025-08-15	11	10.91	11.33	10.79	+0.37%	113	65,900	724,098
2025-08-14	11.24	10.87	11.24	10.77	-3.29%	199	136,700	1,492,810
2025-08-13	11.33	11.24	11.38	11.23	-0.53%	27	40,500	456,703
2025-08-12	11.23	11.3	11.39	11.11	+0.18%	51	43,400	489,237
2025-08-11	11.38	11.28	11.39	11.21	-0.09%	55	27,500	311,381
2025-08-08	11.01	11.29	11.4	10.96	+3.77%	245	223,800	2,516,836
2025-08-07	10.83	10.88	11.05	10.78	+0.74%	125	151,600	1,647,760
2025-08-06	10.78	10.8	10.86	10.78	-0.83%	11	1,900	20,538
2025-08-05	10.8	10.89	11	10.77	+1.40%	41	10,500	114,020
2025-08-04	10.82	10.74	10.82	10.74	+0.56%	22	16,300	175,828
2025-08-01	10.55	10.68	10.79	10.54	+0.19%	26	10,100	107,863
2025-07-31	10.51	10.66	10.66	10.42	+1.52%	33	19,700	207,042
2025-07-30	10.72	10.5	10.72	10.5	-0.76%	45	32,200	344,105
2025-07-29	10.64	10.58	10.71	10.43	+0.28%	25	20,900	222,897
2025-07-28	10.7	10.55	10.9	10.45	-1.59%	70	49,800	527,253
2025-07-25	10.86	10.72	10.87	10.72	+0.09%	21	6,600	71,357
2025-07-24	10.76	10.71	11	10.71	-0.46%	51	26,800	291,009
2025-07-23	10.7	10.76	10.77	10.62	+0.19%	24	7,200	77,186
2025-07-22	10.7	10.74	10.76	10.61	+0.85%	44	28,100	300,516
2025-07-21	10.3	10.65	10.87	10.25	+3.70%	105	45,300	478,884
2025-07-18	10.34	10.27	10.42	10.24	-0.58%	25	5,600	57,769
2025-07-17	10.11	10.33	10.55	10.11	+1.97%	133	66,800	695,249
2025-07-16	10.21	10.13	10.24	10	-0.49%	35	81,100	815,378
2025-07-15	9.99	10.18	10.44	9.99	+1.90%	70	53,100	540,313
2025-07-14	9.95	9.99	10.05	9.94	-0.10%	35	24,300	242,801
2025-07-11	9.9	10	10.04	9.9	+2.56%	40	40,700	406,537
2025-07-10	9.97	9.75	10.06	9.75	-2.01%	34	103,400	1,026,265
2025-07-09	10	9.95	10	9.95	-0.40%	31	5,700	56,865
2025-07-08	9.92	9.99	10.02	9.91	-0.70%	24	5,600	55,971
2025-07-07	10.07	10.06	10.07	10	0.00%	24	11,400	114,287
2025-07-04	10.1	10.06	10.1	10.01	-0.40%	21	4,000	40,268
2025-07-03	10.27	10.1	10.27	10.1	-2.70%	32	11,100	112,814
2025-07-02	10.38	10.38	10.39	10.24	+0.39%	10	2,900	29,932
2025-07-01	10.27	10.34	10.39	10.16	+0.68%	41	23,200	238,018
2025-06-30	10.22	10.27	10.37	10.1	+1.68%	65	44,000	449,732
2025-06-27	10.46	10.1	10.46	10.03	-3.26%	192	45,900	469,070
2025-06-26	10.38	10.44	10.44	10.28	+1.95%	33	6,900	71,594
2025-06-25	10.31	10.24	10.4	10.21	-0.68%	52	19,600	202,413
2025-06-24	10.22	10.31	10.33	10.2	+0.98%	26	8,800	90,312
2025-06-23	10.44	10.21	10.44	10.21	-1.64%	59	16,700	171,744
2025-06-20	10.4	10.38	10.46	10.37	+0.29%	26	4,300	44,733
2025-06-19	10.6	10.35	10.61	10.2	-1.80%	69	28,700	298,681
2025-06-18	10.54	10.54	10.63	10.53	+0.19%	17	5,100	53,815
2025-06-17	10.63	10.52	10.63	10.51	+0.29%	12	1,200	12,653
2025-06-16	10.57	10.49	10.7	10.49	-1.96%	49	12,100	127,797
2025-06-13	10.54	10.7	10.7	10.54	+1.52%	25	7,900	83,603
2025-06-11	10.58	10.54	10.59	10.48	-0.47%	22	3,700	39,055
2025-06-10	10.63	10.59	10.63	10.43	-0.47%	15	2,400	25,283
2025-06-09	10.63	10.64	10.76	10.44	-0.84%	24	7,000	74,261
2025-06-06	10.71	10.73	10.81	10.61	+0.19%	31	12,500	134,238
2025-06-05	10.83	10.71	10.83	10.68	+0.28%	17	5,200	56,019
2025-06-04	10.8	10.68	10.8	10.68	-0.19%	18	4,600	49,533
2025-06-03	10.71	10.7	10.91	10.49	-0.37%	57	32,600	346,975
2025-06-02	10.77	10.74	10.82	10.74	-0.28%	15	3,400	36,619
2025-05-30	10.74	10.77	10.85	10.73	+0.19%	13	9,900	106,585
2025-05-29	10.8	10.75	10.85	10.73	+0.19%	30	5,000	54,135
2025-05-28	10.8	10.73	10.88	10.65	-0.65%	81	32,000	343,455
2025-05-27	10.87	10.8	10.97	10.8	+0.65%	23	6,800	74,272
2025-05-26	11.06	10.73	11.08	10.71	-0.56%	31	9,900	107,327
2025-05-23	10.97	10.79	10.99	10.65	-1.64%	41	6,300	67,917
2025-05-22	10.81	10.97	11.07	10.4	+0.64%	38	14,300	152,550
2025-05-21	10.92	10.9	11.02	10.9	-0.18%	11	2,000	21,885
2025-05-20	10.99	10.92	11.03	10.92	-0.27%	17	4,600	50,356
2025-05-19	10.94	10.95	10.96	10.94	+0.74%	12	15,300	167,516
2025-05-16	10.96	10.87	10.96	10.87	-1.00%	18	4,700	51,244
2025-05-15	10.88	10.98	10.98	10.86	+0.09%	9	2,900	31,751
2025-05-14	10.91	10.97	10.98	10.88	+0.55%	13	2,400	26,208
2025-05-13	11.07	10.91	11.07	10.81	-1.45%	35	15,000	163,824
2025-05-12	11.07	11.07	11.08	10.78	+1.93%	77	51,000	558,144
2025-05-08	10.94	10.86	10.96	10.85	0.00%	8	800	8,715
2025-05-07	10.92	10.86	10.92	10.84	-0.64%	5	500	5,445
2025-05-06	10.91	10.93	10.93	10.85	+0.64%	8	1,000	10,906
2025-05-05	10.82	10.86	10.91	10.82	-0.64%	15	7,200	77,953
2025-05-02	10.71	10.93	10.93	10.71	+0.64%	11	3,000	32,581
2025-04-30	10.91	10.86	11.02	10.7	-0.37%	49	13,800	149,525
2025-04-29	10.91	10.9	11.19	10.9	0.00%	80	82,000	905,746
2025-04-28	11.15	10.9	11.15	10.9	-1.27%	55	23,000	252,754
2025-04-25	11.19	11.04	11.29	11.03	-1.34%	42	23,100	257,500
2025-04-24	11.13	11.19	11.19	11.01	+0.81%	14	4,700	52,250
2025-04-23	11.19	11.1	11.19	11	-1.16%	35	29,600	326,579
2025-04-22	11.28	11.23	11.28	11.19	0.00%	15	4,200	47,107
2025-04-21	11.28	11.23	11.29	11.18	+0.36%	30	7,500	84,228
2025-04-18	10.96	11.19	11.35	10.96	+2.01%	82	56,100	628,671
2025-04-17	11.05	10.97	11.05	10.96	-0.18%	12	1,900	20,924
2025-04-16	11.08	10.99	11.12	10.95	-0.63%	39	26,200	288,695
2025-04-15	10.94	11.06	11.09	10.93	+1.10%	32	7,000	77,330
2025-04-14	10.59	10.94	11.13	10.59	+3.40%	92	38,500	422,077
2025-04-11	10.72	10.58	10.83	10.46	-0.84%	197	66,600	705,871
2025-04-10	10.7	10.67	10.85	10.52	+3.89%	59	21,800	233,511
2025-04-09	10.62	10.27	10.62	10.25	-3.30%	69	28,400	293,260
2025-04-08	10.48	10.62	10.83	10.48	+1.72%	42	12,100	129,062
2025-04-07	10.6	10.44	10.6	10	-1.51%	118	123,800	1,268,946
2025-04-04	10.82	10.6	11.24	10.4	+0.47%	181	84,400	913,286
2025-04-03	11.28	10.55	11.29	10.5	-6.22%	161	133,500	1,442,505
2025-04-02	11.3	11.25	11.33	11.19	-0.09%	22	5,800	65,075
2025-04-01	11.28	11.26	11.35	11.21	+0.54%	22	7,400	83,358
2025-03-31	11.47	11.2	11.47	11.2	-1.06%	62	55,000	621,686
2025-03-28	11.5	11.32	11.5	11.32	-1.48%	80	56,800	646,713
2025-03-27	11.43	11.49	11.62	11.4	-0.17%	64	20,200	232,395
2025-03-26	11.6	11.51	11.68	11.4	-0.69%	68	65,400	751,976
2025-03-25	11.67	11.59	11.83	11.59	+0.09%	63	36,300	424,168
2025-03-24	11.59	11.58	11.68	11.52	-0.09%	58	56,800	659,484
2025-03-21	11.83	11.59	11.83	11.59	-1.36%	41	18,900	219,890
2025-03-20	11.8	11.75	11.82	11.68	+0.86%	47	59,100	695,005
2025-03-19	11.59	11.65	11.8	11.58	+0.52%	55	17,800	208,318
2025-03-18	11.48	11.59	11.69	11.48	+0.35%	53	18,800	218,084
2025-03-17	11.54	11.55	11.58	11.41	+1.32%	50	29,600	339,997
2025-03-14	11.5	11.4	11.59	11.4	-0.87%	64	50,300	577,090
2025-03-13	11.57	11.5	11.62	11.4	-0.69%	78	53,700	618,799
2025-03-12	11.75	11.58	11.89	11.58	-1.11%	63	50,300	585,257
2025-03-11	11.61	11.71	11.9	11.55	+0.95%	112	112,800	1,318,039
2025-03-10	11.53	11.6	11.6	11.42	+1.22%	37	16,800	194,103
2025-03-07	11.58	11.46	11.58	11.39	0.00%	44	20,500	236,042
2025-03-06	11.45	11.46	11.59	11.45	+0.61%	29	29,300	336,997
2025-03-05	11.6	11.39	11.6	11.39	-1.81%	70	37,000	424,534
2025-03-04	11.48	11.6	11.69	11.45	+1.84%	70	44,000	509,762
2025-03-03	11.38	11.39	11.5	11.22	+0.89%	49	25,200	287,847
2025-02-28	11.27	11.29	11.42	11.17	+0.18%	87	98,500	1,111,960
2025-02-27	11.55	11.27	11.55	11.25	-2.09%	122	63,200	719,950
2025-02-26	11.59	11.51	11.7	11.51	+0.52%	133	84,800	986,177
2025-02-25	11.55	11.45	11.69	11.31	-0.69%	111	43,800	503,940
2025-02-24	11.5	11.53	11.7	11.4	+0.96%	63	38,900	450,163
2025-02-21	11.5	11.42	11.59	11.36	-0.70%	81	48,800	559,688
2025-02-20	11.36	11.5	11.75	11.34	0.00%	138	91,300	1,054,643
2025-02-19	11.36	11.5	11.5	11.16	+1.23%	105	63,600	721,420
2025-02-18	11.53	11.36	11.69	11.34	-1.39%	110	56,000	640,442
2025-02-17	11.68	11.52	11.89	11.44	+0.09%	143	268,000	3,112,107
2025-02-14	11.48	11.51	11.87	11.18	+1.86%	356	222,900	2,565,347
2025-02-13	11.2	11.3	11.5	11.16	+2.17%	158	106,900	1,213,696
2025-02-12	11.17	11.06	11.2	10.94	0.00%	47	24,600	273,353
2025-02-11	11.06	11.06	11.15	11.06	0.00%	35	14,900	165,061
2025-02-10	11.12	11.06	11.16	10.98	+1.65%	36	16,000	177,189
2025-02-07	11.38	10.88	11.38	10.81	-2.42%	117	69,700	768,287
2025-02-06	11.31	11.15	11.34	11.01	+0.63%	49	45,900	509,089
2025-02-05	11.54	11.08	11.54	11.03	-3.99%	168	141,400	1,579,405
2025-02-04	11.56	11.54	11.76	11.5	-0.43%	51	15,800	182,422
2025-02-03	11.82	11.59	11.87	11.55	-1.95%	66	28,200	329,958
2025-01-31	11.9	11.82	11.9	11.67	-0.08%	73	46,700	551,813
2025-01-30	11.54	11.83	11.9	11.47	+2.51%	88	84,300	985,315
2025-01-29	11.51	11.54	11.7	11.37	+0.87%	107	55,300	638,645
2025-01-28	11.52	11.44	11.52	11.3	0.00%	43	19,300	220,360
2025-01-27	11.45	11.44	11.65	11.32	+1.15%	142	75,600	868,470
2025-01-24	11.4	11.31	11.46	11.1	-1.05%	87	48,100	541,629
2025-01-23	11.3	11.43	11.49	11.29	+1.24%	68	36,700	418,111
2025-01-22	11.18	11.29	11.32	11.13	+0.98%	45	16,100	181,565
2025-01-21	11.46	11.18	11.46	11.05	-0.80%	77	23,000	258,548
2025-01-20	11.14	11.27	11.56	11.04	+1.17%	138	109,400	1,248,915
2025-01-17	11.21	11.14	11.41	11.02	-0.62%	96	50,800	571,725
2025-01-16	11.04	11.21	11.44	10.89	+0.99%	162	119,400	1,333,539
2025-01-15	11.14	11.1	11.14	10.74	-0.18%	91	56,300	617,701
2025-01-14	11	11.12	11.15	11	+1.00%	49	23,100	256,529
2025-01-13	10.92	11.01	11.17	10.92	0.00%	66	54,400	604,699
2025-01-10	11.19	11.01	11.19	10.83	+1.47%	60	19,100	211,785
2025-01-09	11.18	10.85	11.18	10.76	-2.43%	83	51,900	568,628
2025-01-08	10.67	11.12	11.26	10.52	+4.81%	132	112,900	1,247,784
2025-01-06	10.66	10.61	10.94	10.54	-1.21%	74	55,200	592,158
2025-01-03	10.65	10.74	11.1	10.65	0.00%	52	50,700	543,459

Архив котировок акции ARSA по годам

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