Астраханская ЭСК
ASSB
3.12 ₽ -2.5% ↓История котировок ASSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.192 | 0.182 | 0.192 | 0.182 | -1.09% | 12 | 74,000 | 13,555 |
| 2014-12-29 | 0.21 | 0.184 | 0.21 | 0.184 | -12.38% | 2 | 2,000 | 394 |
| 2014-12-26 | 0.21 | 0.21 | 0.21 | 0.21 | -4.11% | 1 | 1,000 | 210 |
| 2014-12-25 | 0.216 | 0.219 | 0.219 | 0.181 | 0.00% | 12 | 32,000 | 6,757 |
| 2014-12-24 | 0.184 | 0.219 | 0.219 | 0.184 | +0.46% | 3 | 3,000 | 587 |
| 2014-12-22 | 0.22 | 0.218 | 0.279 | 0.162 | +9.00% | 61 | 459,000 | 100,885 |
| 2014-12-19 | 0.218 | 0.2 | 0.226 | 0.16 | -16.67% | 51 | 299,000 | 54,865 |
| 2014-12-18 | 0.285 | 0.24 | 0.285 | 0.19 | 0.00% | 33 | 234,000 | 49,129 |
| 2014-12-17 | 0.274 | 0.24 | 0.283 | 0.201 | +14.29% | 13 | 13,000 | 3,217 |
| 2014-12-16 | 0.22 | 0.21 | 0.283 | 0.21 | -24.19% | 21 | 62,000 | 13,873 |
| 2014-12-15 | 0.238 | 0.277 | 0.277 | 0.236 | -7.36% | 5 | 99,000 | 23,419 |
| 2014-12-12 | 0.295 | 0.299 | 0.299 | 0.295 | +1.36% | 2 | 2,000 | 594 |
| 2014-12-11 | 0.3 | 0.295 | 0.3 | 0.233 | -7.81% | 8 | 5,029,000 | 1,507,363 |
| 2014-12-10 | 0.257 | 0.32 | 0.34 | 0.257 | +21.67% | 56 | 8,819,000 | 2,580,149 |
| 2014-12-09 | 0.263 | 0.263 | 0.263 | 0.263 | +3.95% | 1 | 1,000 | 263 |
| 2014-12-08 | 0.225 | 0.253 | 0.253 | 0.225 | +9.52% | 5 | 6,000 | 1,378 |
| 2014-12-02 | 0.231 | 0.231 | 0.231 | 0.231 | -4.15% | 1 | 1,000 | 231 |
| 2014-12-01 | 0.241 | 0.241 | 0.241 | 0.241 | -7.31% | 1 | 1,000 | 241 |
| 2014-11-28 | 0.26 | 0.26 | 0.26 | 0.26 | +1.96% | 1 | 1,000 | 260 |
| 2014-11-26 | 0.26 | 0.255 | 0.26 | 0.255 | +2.00% | 5 | 41,000 | 10,540 |
| 2014-11-24 | 0.26 | 0.25 | 0.26 | 0.25 | -3.85% | 3 | 6,000 | 1,510 |
| 2014-11-21 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 5 | 10,000 | 2,600 |
| 2014-11-20 | 0.269 | 0.27 | 0.27 | 0.269 | +11.57% | 2 | 40,000 | 10,799 |
| 2014-11-19 | 0.26 | 0.242 | 0.26 | 0.242 | -6.92% | 8 | 4,602,000 | 1,150,502 |
| 2014-11-18 | 0.25 | 0.26 | 0.27 | 0.25 | +22.64% | 17 | 840,000 | 213,582 |
| 2014-11-10 | 0.212 | 0.212 | 0.212 | 0.212 | -1.85% | 2 | 2,000 | 424 |
| 2014-11-07 | 0.22 | 0.216 | 0.269 | 0.216 | -20.00% | 10 | 56,000 | 12,381 |
| 2014-11-06 | 0.27 | 0.27 | 0.358 | 0.27 | 0.00% | 4 | 4,000 | 1,253 |
| 2014-11-05 | 0.209 | 0.27 | 0.27 | 0.208 | 0.00% | 8 | 41,000 | 9,389 |
| 2014-11-03 | 0.266 | 0.27 | 0.362 | 0.266 | +3.85% | 7 | 7,000 | 2,094 |
| 2014-10-15 | 0.26 | 0.26 | 0.26 | 0.26 | -2.48% | 1 | 1,000 | 260 |
| 2014-09-22 | 0.2256 | 0.2666 | 0.2666 | 0.2255 | -1.04% | 5 | 8,000 | 1,877 |
| 2014-09-19 | 0.2694 | 0.2694 | 0.2694 | 0.2694 | +7.76% | 1 | 1,000 | 269 |
| 2014-09-17 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 1 | 3,000 | 750 |
| 2014-09-11 | 0.27 | 0.27 | 0.27 | 0.27 | +3.85% | 1 | 1,000 | 270 |
| 2014-09-10 | 0.2698 | 0.26 | 0.2999 | 0.2208 | -3.63% | 27 | 177,000 | 46,234 |
| 2014-09-09 | 0.25 | 0.2698 | 0.27 | 0.238 | +12.42% | 4 | 4,000 | 1,028 |
| 2014-09-08 | 0.2686 | 0.24 | 0.2999 | 0.2 | -10.78% | 14 | 16,000 | 4,020 |
| 2014-09-03 | 0.2489 | 0.269 | 0.2693 | 0.22 | +7.77% | 8 | 8,000 | 2,025 |
| 2014-09-01 | 0.2202 | 0.2496 | 0.2496 | 0.2146 | -6.52% | 7 | 16,000 | 3,509 |
| 2014-08-29 | 0.25 | 0.267 | 0.345 | 0.205 | +7.10% | 42 | 52,000 | 13,434 |
| 2014-08-28 | 0.2449 | 0.2493 | 0.259 | 0.2449 | +33.96% | 6 | 6,000 | 1,501 |
| 2014-08-27 | 0.1981 | 0.1861 | 0.1981 | 0.1861 | -25.56% | 6 | 12,000 | 2,338 |
| 2014-08-26 | 0.2484 | 0.25 | 0.25 | 0.2484 | +4.60% | 5 | 5,000 | 1,245 |
| 2014-08-25 | 0.1797 | 0.239 | 0.239 | 0.1669 | +25.79% | 17 | 20,000 | 4,440 |
| 2014-08-11 | 0.1904 | 0.19 | 0.1904 | 0.1899 | -0.63% | 5 | 49,000 | 9,311 |
| 2014-08-08 | 0.1915 | 0.1912 | 0.1915 | 0.1909 | -13.44% | 5 | 8,000 | 1,529 |
| 2014-07-03 | 0.2198 | 0.2209 | 0.2209 | 0.2198 | +10.45% | 3 | 4,000 | 881 |
| 2014-06-17 | 0.2 | 0.2 | 0.2 | 0.2 | 0.00% | 2 | 15,000 | 3,000 |
| 2014-06-16 | 0.2 | 0.2 | 0.2 | 0.2 | +1.16% | 9 | 81,000 | 16,200 |
| 2014-06-11 | 0.2004 | 0.1977 | 0.2004 | 0.1977 | -1.45% | 2 | 2,000 | 398 |
| 2014-06-09 | 0.204 | 0.2006 | 0.204 | 0.2006 | 0.00% | 2 | 2,000 | 405 |