Астра
ASTR
262.05 ₽ +0.21% ↑История котировок ASTR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 501.5 | 501.5 | 507.1 | 497.85 | +0.99% | 6067 | 121,887 | 61,391,975 |
| 2023-12-28 | 503.75 | 496.6 | 517 | 493.05 | -1.41% | 9352 | 230,872 | 115,746,214 |
| 2023-12-27 | 510.05 | 503.7 | 512.3 | 500.4 | -1.29% | 8607 | 167,527 | 84,700,612 |
| 2023-12-26 | 522.8 | 510.3 | 522.8 | 507.05 | -1.73% | 8619 | 191,738 | 98,212,036 |
| 2023-12-25 | 517.4 | 519.3 | 529.55 | 507.15 | +0.56% | 14347 | 482,548 | 251,204,165 |
| 2023-12-22 | 508 | 516.4 | 523.7 | 507.7 | +1.06% | 8944 | 229,934 | 119,090,081 |
| 2023-12-21 | 517 | 511 | 519 | 505.65 | -1.16% | 13877 | 362,284 | 185,645,331 |
| 2023-12-20 | 499.6 | 517 | 523.7 | 496.3 | +4.25% | 32674 | 1,007,447 | 518,741,495 |
| 2023-12-19 | 492 | 495.9 | 499.55 | 487.5 | +0.59% | 17479 | 478,325 | 237,299,741 |
| 2023-12-18 | 476 | 493 | 494.3 | 476 | +3.86% | 15227 | 459,518 | 224,259,958 |
| 2023-12-15 | 470 | 474.7 | 487.4 | 458.25 | +1.00% | 12110 | 333,832 | 159,503,455 |
| 2023-12-14 | 466 | 470 | 477.3 | 460.3 | +1.31% | 16029 | 368,015 | 173,601,304 |
| 2023-12-13 | 450 | 463.9 | 464.5 | 446.7 | +3.04% | 12643 | 275,147 | 126,194,210 |
| 2023-12-12 | 453 | 450.2 | 454.8 | 445 | +0.04% | 14281 | 320,893 | 144,375,241 |
| 2023-12-11 | 464.2 | 450 | 468.6 | 444 | -2.58% | 17753 | 372,445 | 168,776,912 |
| 2023-12-08 | 466.85 | 461.9 | 473.25 | 460 | -1.10% | 9510 | 216,319 | 100,271,898 |
| 2023-12-07 | 461.8 | 467.05 | 480 | 450 | +1.14% | 22507 | 705,572 | 328,833,962 |
| 2023-12-06 | 478.7 | 461.8 | 480.9 | 459.05 | -3.37% | 13417 | 346,340 | 161,417,592 |
| 2023-12-05 | 464.45 | 477.9 | 477.95 | 464.45 | +2.91% | 8543 | 242,551 | 114,034,771 |
| 2023-12-04 | 476 | 464.4 | 477.95 | 461 | -2.52% | 13642 | 299,503 | 140,731,865 |
| 2023-12-01 | 483.05 | 476.4 | 483.05 | 470 | -0.96% | 14294 | 289,104 | 137,322,567 |
| 2023-11-30 | 488.05 | 481 | 488.05 | 478.55 | -0.96% | 16221 | 285,992 | 137,945,502 |
| 2023-11-29 | 492.45 | 485.65 | 493.9 | 485 | -1.38% | 10826 | 221,533 | 108,066,308 |
| 2023-11-28 | 490.5 | 492.45 | 494 | 481.3 | -0.01% | 20624 | 459,986 | 223,601,277 |
| 2023-11-27 | 508 | 492.5 | 508.15 | 480 | -3.09% | 24499 | 594,848 | 294,386,707 |
| 2023-11-24 | 511.75 | 508.2 | 511.75 | 501.05 | -0.25% | 11585 | 236,478 | 119,585,307 |
| 2023-11-23 | 513.35 | 509.45 | 513.35 | 506.05 | -0.76% | 11213 | 283,370 | 144,331,425 |
| 2023-11-22 | 515.15 | 513.35 | 516.9 | 509 | -0.35% | 17228 | 316,507 | 162,234,540 |
| 2023-11-21 | 513.5 | 515.15 | 522 | 506 | -0.39% | 18495 | 489,635 | 250,987,177 |
| 2023-11-20 | 537.3 | 517.15 | 550 | 512 | -3.06% | 46140 | 1,586,643 | 838,266,708 |
| 2023-11-17 | 517.3 | 533.45 | 540 | 509 | +3.29% | 42699 | 1,374,837 | 728,123,296 |
| 2023-11-16 | 500.05 | 516.45 | 519.85 | 500.05 | +2.53% | 27907 | 984,324 | 507,336,035 |
| 2023-11-15 | 502 | 503.7 | 505.7 | 497 | +0.17% | 9765 | 255,628 | 128,098,173 |
| 2023-11-14 | 501.5 | 502.85 | 511.9 | 490 | +0.27% | 17842 | 486,941 | 244,938,247 |
| 2023-11-13 | 509 | 501.5 | 511.75 | 500 | -1.09% | 10719 | 254,515 | 127,950,655 |
| 2023-11-10 | 505.75 | 507.05 | 508.75 | 496.5 | +0.26% | 12150 | 288,738 | 145,196,283 |
| 2023-11-09 | 508 | 505.75 | 511 | 500 | -0.88% | 10180 | 202,443 | 102,381,922 |
| 2023-11-08 | 515.4 | 510.25 | 517 | 507.4 | -0.95% | 10018 | 200,775 | 102,580,364 |
| 2023-11-07 | 518.95 | 515.15 | 531.9 | 511 | -0.35% | 28278 | 893,920 | 466,420,442 |
| 2023-11-06 | 497.95 | 516.95 | 518 | 496.2 | +4.22% | 21349 | 675,679 | 344,685,460 |
| 2023-11-03 | 493.25 | 496 | 501.6 | 491 | +1.12% | 10653 | 222,588 | 110,807,626 |
| 2023-11-02 | 495.95 | 490.5 | 506 | 490.4 | -0.56% | 19132 | 516,333 | 258,171,532 |
| 2023-11-01 | 491 | 493.25 | 504.8 | 488 | +1.08% | 12384 | 321,887 | 160,049,238 |
| 2023-10-31 | 491 | 488 | 504.7 | 475.05 | -0.61% | 21972 | 512,710 | 250,730,277 |
| 2023-10-30 | 497.2 | 491 | 500.05 | 480.2 | -1.62% | 18885 | 438,334 | 214,862,574 |
| 2023-10-27 | 503.45 | 499.1 | 507.75 | 493.5 | -0.86% | 17067 | 411,928 | 206,303,578 |
| 2023-10-26 | 505.5 | 503.45 | 521.2 | 503 | -0.41% | 59317 | 1,037,604 | 532,758,432 |
| 2023-10-25 | 501.2 | 505.5 | 515 | 491 | +0.90% | 22890 | 871,663 | 441,195,848 |
| 2023-10-24 | 498.05 | 501 | 512.65 | 495 | +0.66% | 37729 | 1,154,452 | 582,167,410 |
| 2023-10-23 | 477 | 497.7 | 522.8 | 467 | +3.53% | 83778 | 3,655,751 | 1,811,719,790 |
| 2023-10-20 | 505.9 | 480.75 | 506.1 | 480.1 | -4.37% | 42129 | 1,345,640 | 657,426,602 |
| 2023-10-19 | 506 | 502.7 | 514.5 | 495.15 | -0.65% | 48832 | 1,643,222 | 826,340,238 |
| 2023-10-18 | 531.6 | 506 | 536.3 | 502.35 | -4.82% | 94896 | 3,334,286 | 1,710,731,160 |
| 2023-10-17 | 569.65 | 531.6 | 590 | 524 | -5.07% | 139702 | 5,739,684 | 3,175,043,691 |
| 2023-10-16 | 512.8 | 560 | 651.7 | 502 | +20.12% | 377824 | 19,488,378 | 10,931,549,315 |
| 2023-10-13 | 466.2 | 466.2 | 466.2 | 466.2 | 0.00% | 10927 | 854,970 | 398,587,014 |