Астра
ASTR
262.05 ₽ +0.21% ↑История котировок ASTR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 261.5 | 262 | 264.95 | 260.2 | +0.19% | 6324 | 325,739 | 85,616,251 |
| 2026-04-16 | 258.6 | 261.5 | 263.55 | 257.75 | +1.10% | 6549 | 264,180 | 68,994,587 |
| 2026-04-15 | 257.75 | 258.65 | 259.85 | 255.5 | +0.37% | 5884 | 217,957 | 56,244,629 |
| 2026-04-14 | 257 | 257.7 | 261.3 | 253.1 | +0.37% | 11425 | 646,840 | 165,781,662 |
| 2026-04-13 | 264.65 | 256.75 | 264.75 | 255 | -3.02% | 11448 | 669,546 | 174,686,940 |
| 2026-04-10 | 265.5 | 264.75 | 266.2 | 263.3 | -0.28% | 4977 | 304,107 | 80,495,747 |
| 2026-04-09 | 262.6 | 265.5 | 266.55 | 259.45 | +1.07% | 9721 | 582,355 | 153,661,437 |
| 2026-04-08 | 264.2 | 262.7 | 264.2 | 259.2 | -0.59% | 8006 | 445,707 | 116,574,549 |
| 2026-04-07 | 263.4 | 264.25 | 267.45 | 262.85 | +0.32% | 12724 | 879,300 | 233,479,676 |
| 2026-04-06 | 258.7 | 263.4 | 264.75 | 254.5 | +1.82% | 18470 | 1,075,272 | 280,716,197 |
| 2026-04-03 | 255.2 | 258.7 | 259.75 | 254.45 | +1.15% | 12972 | 601,335 | 155,321,810 |
| 2026-04-02 | 251 | 255.75 | 257 | 250.75 | +1.77% | 16879 | 1,003,942 | 255,643,906 |
| 2026-04-01 | 249.05 | 251.3 | 253 | 248.1 | +0.90% | 8062 | 357,463 | 89,355,199 |
| 2026-03-31 | 248.15 | 249.05 | 250.85 | 246.95 | -0.08% | 7286 | 236,487 | 58,855,644 |
| 2026-03-30 | 248 | 249.25 | 250.55 | 246 | +0.61% | 10836 | 523,848 | 130,092,021 |
| 2026-03-27 | 249.4 | 247.75 | 251.85 | 246.35 | -0.56% | 7579 | 246,862 | 61,437,270 |
| 2026-03-26 | 250.85 | 249.15 | 252.45 | 249.15 | -0.68% | 4551 | 170,589 | 42,776,782 |
| 2026-03-25 | 250 | 250.85 | 251.5 | 249.5 | +0.14% | 4337 | 143,792 | 36,008,054 |
| 2026-03-24 | 249.55 | 250.5 | 251.65 | 249.3 | +0.02% | 4690 | 120,026 | 30,048,856 |
| 2026-03-23 | 252.55 | 250.45 | 253 | 247.95 | -0.71% | 9500 | 375,877 | 93,950,007 |
| 2026-03-20 | 253 | 252.25 | 254.85 | 251.85 | -0.26% | 5371 | 247,295 | 62,600,295 |
| 2026-03-19 | 250.1 | 252.9 | 259.3 | 249.7 | +0.96% | 27551 | 2,045,893 | 523,641,701 |
| 2026-03-18 | 250.6 | 250.5 | 251.8 | 249.35 | -0.02% | 5652 | 167,943 | 42,089,301 |
| 2026-03-17 | 252.8 | 250.55 | 254.95 | 248.75 | -0.67% | 5819 | 330,841 | 83,184,527 |
| 2026-03-16 | 252 | 252.25 | 254.7 | 251.5 | +0.12% | 7776 | 224,907 | 56,881,796 |
| 2026-03-13 | 250 | 251.95 | 255.3 | 249.75 | +0.72% | 9896 | 511,892 | 129,200,744 |
| 2026-03-12 | 251.75 | 250.15 | 252.75 | 249.55 | -0.64% | 19879 | 165,172 | 41,438,105 |
| 2026-03-11 | 250.7 | 251.75 | 252.55 | 250.65 | +0.54% | 4207 | 120,678 | 30,404,738 |
| 2026-03-10 | 249.95 | 250.4 | 253.4 | 249.1 | +0.18% | 6267 | 188,791 | 47,425,616 |
| 2026-03-09 | 251 | 249.95 | 252.75 | 245.1 | -1.21% | 11874 | 459,695 | 114,376,509 |
| 2026-03-06 | 256.9 | 253 | 256.9 | 253 | -1.11% | 5252 | 165,350 | 42,082,470 |
| 2026-03-05 | 254.2 | 255.85 | 256.55 | 253.55 | +0.77% | 5232 | 178,468 | 45,515,899 |
| 2026-03-04 | 253.75 | 253.9 | 255.8 | 252.95 | +0.02% | 5979 | 202,038 | 51,344,866 |
| 2026-03-03 | 255.65 | 253.85 | 256.9 | 253 | -0.99% | 9769 | 471,941 | 120,156,941 |
| 2026-03-02 | 261.05 | 256.4 | 262.3 | 255.1 | -1.88% | 16963 | 673,930 | 173,834,821 |
| 2026-02-27 | 261.55 | 261.3 | 262.85 | 260.95 | -0.10% | 5181 | 191,315 | 50,103,295 |
| 2026-02-26 | 264.35 | 261.55 | 267 | 260.8 | -0.87% | 9524 | 465,433 | 122,666,163 |
| 2026-02-25 | 264.6 | 263.85 | 267.85 | 263.55 | -0.49% | 10008 | 601,708 | 159,885,792 |
| 2026-02-24 | 259.1 | 265.15 | 266.2 | 259.1 | +2.37% | 19748 | 1,233,301 | 325,354,105 |
| 2026-02-20 | 258.4 | 259 | 263.5 | 258.4 | +0.15% | 12269 | 553,716 | 144,568,756 |
| 2026-02-19 | 257 | 258.6 | 264.65 | 256.05 | +0.74% | 13815 | 900,176 | 234,089,116 |
| 2026-02-18 | 255.3 | 256.7 | 258.7 | 255.05 | +0.39% | 6683 | 312,045 | 80,086,466 |
| 2026-02-17 | 258.95 | 255.7 | 262.35 | 254.7 | -1.14% | 10528 | 510,798 | 132,245,169 |
| 2026-02-16 | 256.85 | 258.65 | 261 | 256.8 | +0.92% | 11751 | 411,454 | 106,534,342 |
| 2026-02-13 | 256.1 | 256.3 | 259 | 254.75 | +0.12% | 11310 | 445,499 | 114,350,469 |
| 2026-02-12 | 251.95 | 256 | 260 | 251.95 | +1.65% | 21741 | 1,352,795 | 348,200,365 |
| 2026-02-11 | 250.65 | 251.85 | 254.35 | 249.6 | +0.42% | 7864 | 346,003 | 87,269,830 |
| 2026-02-10 | 252.25 | 250.8 | 254.45 | 249.5 | -0.69% | 11763 | 250,306 | 63,017,077 |
| 2026-02-09 | 255.25 | 252.55 | 257.1 | 251 | -1.06% | 10066 | 351,292 | 89,308,598 |
| 2026-02-06 | 254.5 | 255.25 | 256 | 253.6 | +0.41% | 5477 | 198,357 | 50,599,655 |
| 2026-02-05 | 257.8 | 254.2 | 258.15 | 252 | -1.36% | 11497 | 594,507 | 151,123,500 |
| 2026-02-04 | 262.8 | 257.7 | 265.7 | 257 | -1.66% | 13811 | 603,547 | 157,297,897 |
| 2026-02-03 | 264.15 | 262.05 | 267.9 | 261.5 | -0.70% | 10952 | 770,415 | 203,291,940 |
| 2026-02-02 | 255.05 | 263.9 | 265 | 255.05 | +3.47% | 33297 | 2,448,108 | 641,686,433 |
| 2026-01-30 | 258.75 | 255.05 | 259.8 | 253.5 | -1.33% | 10667 | 462,421 | 118,627,044 |
| 2026-01-29 | 258.6 | 258.5 | 261.7 | 257 | 0.00% | 14508 | 685,778 | 177,960,232 |
| 2026-01-28 | 257.5 | 258.5 | 262 | 255.55 | +0.58% | 12467 | 748,259 | 194,114,596 |
| 2026-01-27 | 255.3 | 257 | 257.85 | 254.35 | +0.67% | 10539 | 466,291 | 119,446,047 |
| 2026-01-26 | 262.9 | 255.3 | 263.2 | 253.2 | -2.56% | 21306 | 1,111,065 | 287,543,264 |
| 2026-01-23 | 264.4 | 262 | 265.85 | 261.95 | -0.49% | 9234 | 412,785 | 108,744,305 |
| 2026-01-22 | 265 | 263.3 | 269 | 261.75 | -0.42% | 33091 | 908,324 | 240,747,174 |
| 2026-01-21 | 263.45 | 264.4 | 266.3 | 261.4 | +0.55% | 10459 | 759,543 | 200,696,861 |
| 2026-01-20 | 264.6 | 262.95 | 267.75 | 260 | -0.25% | 17868 | 1,506,172 | 396,588,437 |
| 2026-01-19 | 254.15 | 263.6 | 267.35 | 253.7 | +3.60% | 56695 | 4,923,037 | 1,293,403,781 |
| 2026-01-16 | 256.95 | 254.45 | 257.75 | 250.05 | -0.97% | 16528 | 1,040,661 | 264,303,762 |
| 2026-01-15 | 253.75 | 256.95 | 259.45 | 251.05 | +0.94% | 24160 | 1,817,015 | 463,731,755 |
| 2026-01-14 | 247.5 | 254.55 | 258.8 | 247.2 | +2.83% | 37940 | 3,116,610 | 794,303,192 |
| 2026-01-13 | 246.8 | 247.55 | 248.45 | 244.6 | +0.18% | 14019 | 863,821 | 213,176,076 |
| 2026-01-12 | 244.2 | 247.1 | 248.5 | 243.8 | +1.02% | 9602 | 468,204 | 115,436,982 |
| 2026-01-09 | 245.45 | 244.6 | 247.7 | 243.7 | -0.37% | 7419 | 371,737 | 91,397,419 |
| 2026-01-08 | 248.9 | 245.5 | 249.65 | 242.8 | -1.41% | 17013 | 613,905 | 150,514,636 |
| 2026-01-06 | 249.35 | 249 | 253.9 | 248.15 | -0.10% | 7221 | 294,893 | 73,851,188 |
| 2026-01-05 | 252.95 | 249.25 | 253 | 245.4 | 0.00% | 15040 | 674,857 | 167,467,880 |