Астраханская ЭСК
ASSB
3.5 ₽ +4.48% ↑История котировок ASSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |