Астраханская ЭСК
ASSB
3.015 ₽ -0.5% ↓История котировок ASSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 3.005 | 3.015 | 3.085 | 2.96 | -0.50% | 122 | 1,123,000 | 3,385,745 |
| 2026-04-16 | 2.99 | 3.03 | 3.04 | 2.99 | +1.17% | 39 | 237,000 | 714,485 |
| 2026-04-15 | 3 | 2.995 | 3 | 2.94 | +1.18% | 72 | 273,000 | 809,435 |
| 2026-04-14 | 3.01 | 2.96 | 3.035 | 2.92 | -1.66% | 134 | 383,000 | 1,141,305 |
| 2026-04-13 | 3.045 | 3.01 | 3.045 | 2.965 | -1.15% | 111 | 263,000 | 788,850 |
| 2026-04-10 | 3.03 | 3.045 | 3.06 | 3.005 | +0.33% | 56 | 220,000 | 667,040 |
| 2026-04-09 | 3.04 | 3.035 | 3.15 | 3.025 | +0.17% | 159 | 895,000 | 2,754,345 |
| 2026-04-08 | 3.025 | 3.03 | 3.06 | 3 | +0.50% | 79 | 671,000 | 2,028,645 |
| 2026-04-07 | 3.02 | 3.015 | 3.07 | 2.985 | -0.33% | 116 | 872,000 | 2,639,330 |
| 2026-04-06 | 3.01 | 3.025 | 3.365 | 2.905 | +0.50% | 560 | 3,543,000 | 10,686,595 |
| 2026-04-03 | 3.035 | 3.01 | 3.1 | 3.005 | -0.99% | 129 | 641,000 | 1,950,180 |
| 2026-04-02 | 3.01 | 3.04 | 3.04 | 2.945 | -0.16% | 112 | 312,000 | 937,015 |
| 2026-04-01 | 3.08 | 3.045 | 3.1 | 2.96 | -1.77% | 400 | 1,323,000 | 3,997,310 |
| 2026-03-31 | 3.085 | 3.1 | 3.15 | 3.05 | -0.32% | 90 | 326,000 | 1,007,105 |
| 2026-03-30 | 3.06 | 3.11 | 3.14 | 3.03 | +1.47% | 146 | 720,000 | 2,234,310 |
| 2026-03-27 | 3.135 | 3.065 | 3.14 | 3.04 | -2.23% | 150 | 1,403,000 | 4,342,025 |
| 2026-03-26 | 3.18 | 3.135 | 3.2 | 3.13 | -1.72% | 62 | 188,000 | 591,335 |
| 2026-03-25 | 3.23 | 3.19 | 3.23 | 3.135 | -0.31% | 86 | 772,000 | 2,451,645 |
| 2026-03-24 | 3.13 | 3.2 | 3.46 | 3.13 | +1.59% | 492 | 2,140,000 | 7,025,500 |
| 2026-03-23 | 3.13 | 3.15 | 3.17 | 3.075 | +0.96% | 81 | 595,000 | 1,864,560 |
| 2026-03-20 | 3.195 | 3.12 | 3.195 | 3.07 | -1.42% | 157 | 666,000 | 2,074,790 |
| 2026-03-19 | 3.255 | 3.165 | 3.28 | 3.155 | -3.95% | 154 | 625,000 | 1,999,205 |
| 2026-03-18 | 3.1 | 3.295 | 3.44 | 3 | +6.29% | 745 | 3,198,000 | 10,502,510 |
| 2026-03-17 | 3.17 | 3.1 | 3.25 | 3.055 | -3.73% | 198 | 1,269,000 | 4,019,825 |
| 2026-03-16 | 3.04 | 3.22 | 3.245 | 3 | +6.62% | 409 | 1,748,000 | 5,526,030 |
| 2026-03-13 | 3.05 | 3.02 | 3.08 | 2.99 | 0.00% | 50 | 253,000 | 764,150 |
| 2026-03-12 | 3.08 | 3.02 | 3.085 | 3.015 | -1.47% | 49 | 107,000 | 324,485 |
| 2026-03-11 | 3.05 | 3.065 | 3.095 | 3.04 | +1.16% | 54 | 257,000 | 786,170 |
| 2026-03-10 | 2.955 | 3.03 | 3.095 | 2.955 | +2.36% | 187 | 585,000 | 1,777,535 |
| 2026-03-09 | 2.955 | 2.96 | 3.1 | 2.81 | -1.50% | 475 | 2,222,000 | 6,501,095 |
| 2026-03-06 | 3.07 | 3.005 | 3.15 | 2.975 | -2.44% | 154 | 408,000 | 1,253,145 |
| 2026-03-05 | 3.02 | 3.08 | 3.18 | 3.005 | +2.33% | 200 | 460,000 | 1,419,085 |
| 2026-03-04 | 2.965 | 3.01 | 3.03 | 2.965 | +0.50% | 126 | 406,000 | 1,221,850 |
| 2026-03-03 | 3.175 | 2.995 | 3.2 | 2.94 | -5.82% | 284 | 969,000 | 2,934,685 |
| 2026-03-02 | 3.32 | 3.18 | 3.325 | 3.17 | -4.07% | 319 | 1,003,000 | 3,256,690 |
| 2026-02-27 | 3.33 | 3.315 | 3.385 | 3.315 | -0.75% | 73 | 180,000 | 599,560 |
| 2026-02-26 | 3.305 | 3.34 | 3.495 | 3.305 | +1.52% | 201 | 1,162,000 | 3,921,900 |
| 2026-02-25 | 3.3 | 3.29 | 3.325 | 3.29 | -0.15% | 21 | 62,000 | 204,705 |
| 2026-02-24 | 3.3 | 3.295 | 3.405 | 3.255 | -0.75% | 190 | 728,000 | 2,416,495 |
| 2026-02-20 | 3.325 | 3.32 | 3.325 | 3.295 | +0.91% | 28 | 66,000 | 218,565 |
| 2026-02-19 | 3.3 | 3.29 | 3.42 | 3.25 | -0.30% | 233 | 934,000 | 3,143,590 |
| 2026-02-18 | 3.305 | 3.3 | 3.315 | 3.285 | -0.15% | 39 | 169,000 | 557,100 |
| 2026-02-17 | 3.27 | 3.305 | 3.345 | 3.225 | +0.92% | 159 | 447,000 | 1,477,355 |
| 2026-02-16 | 3.395 | 3.275 | 3.395 | 3.205 | -4.24% | 451 | 2,490,000 | 8,214,825 |
| 2026-02-13 | 3.4 | 3.42 | 3.46 | 3.25 | 0.00% | 228 | 1,182,000 | 3,980,175 |
| 2026-02-12 | 3.56 | 3.42 | 3.62 | 3.37 | -3.93% | 371 | 1,312,000 | 4,547,705 |
| 2026-02-11 | 3.505 | 3.56 | 3.775 | 3.485 | +1.71% | 1404 | 6,791,000 | 25,016,505 |
| 2026-02-10 | 3.355 | 3.5 | 3.5 | 3.35 | +4.48% | 200 | 1,108,000 | 3,833,280 |
| 2026-02-09 | 3.33 | 3.35 | 3.4 | 3.255 | +0.60% | 151 | 584,000 | 1,954,975 |
| 2026-02-06 | 3.36 | 3.33 | 3.385 | 3.3 | -0.60% | 110 | 433,000 | 1,444,820 |
| 2026-02-05 | 3.325 | 3.35 | 3.4 | 3.325 | +1.36% | 123 | 557,000 | 1,874,195 |
| 2026-02-04 | 3.37 | 3.305 | 3.405 | 3.3 | -1.93% | 162 | 607,000 | 2,025,880 |
| 2026-02-03 | 3.445 | 3.37 | 3.45 | 3.27 | -0.44% | 363 | 1,048,000 | 3,517,615 |
| 2026-02-02 | 3.45 | 3.385 | 3.5 | 3.3 | -1.88% | 404 | 1,781,000 | 6,051,020 |
| 2026-01-30 | 3.475 | 3.45 | 3.5 | 3.41 | +0.88% | 193 | 792,000 | 2,734,830 |
| 2026-01-29 | 3.575 | 3.42 | 3.575 | 3.4 | -2.29% | 374 | 1,521,000 | 5,263,180 |
| 2026-01-28 | 3.48 | 3.5 | 3.645 | 3.445 | +0.43% | 300 | 1,472,000 | 5,217,025 |
| 2026-01-27 | 3.585 | 3.485 | 3.645 | 3.41 | -1.55% | 443 | 1,988,000 | 6,947,650 |
| 2026-01-26 | 3.715 | 3.54 | 3.895 | 3.415 | -1.94% | 761 | 3,047,000 | 11,073,100 |
| 2026-01-23 | 3.29 | 3.61 | 3.61 | 3.255 | +10.06% | 1373 | 6,475,000 | 22,442,685 |
| 2026-01-22 | 3.405 | 3.28 | 3.405 | 3.17 | -2.38% | 879 | 3,835,000 | 12,574,970 |
| 2026-01-21 | 4.015 | 3.36 | 4.205 | 3.305 | -12.27% | 3014 | 14,378,000 | 53,384,445 |
| 2026-01-20 | 3.51 | 3.83 | 3.83 | 3.51 | +9.90% | 419 | 2,448,000 | 9,218,645 |
| 2026-01-19 | 3.25 | 3.485 | 3.485 | 3.24 | +9.76% | 709 | 3,853,000 | 13,077,345 |
| 2026-01-16 | 3.125 | 3.175 | 3.175 | 3.055 | +4.27% | 314 | 1,767,000 | 5,584,320 |
| 2026-01-15 | 2.76 | 3.045 | 3.045 | 2.745 | +10.93% | 673 | 3,449,000 | 10,015,595 |
| 2026-01-14 | 2.645 | 2.745 | 2.8 | 2.64 | +3.78% | 359 | 1,371,000 | 3,750,475 |
| 2026-01-13 | 2.72 | 2.645 | 2.72 | 2.645 | -2.76% | 86 | 275,000 | 740,180 |
| 2026-01-12 | 2.705 | 2.72 | 2.795 | 2.69 | +0.55% | 151 | 1,675,000 | 4,596,300 |
| 2026-01-09 | 2.68 | 2.705 | 2.84 | 2.665 | -0.18% | 296 | 1,545,000 | 4,230,055 |
| 2026-01-08 | 2.725 | 2.71 | 2.725 | 2.66 | -1.28% | 288 | 1,222,000 | 3,292,770 |
| 2026-01-06 | 2.645 | 2.745 | 2.815 | 2.645 | +4.57% | 556 | 2,805,000 | 7,721,475 |
| 2026-01-05 | 2.605 | 2.625 | 2.68 | 2.605 | 0.00% | 160 | 757,000 | 2,000,640 |