Астраханская ЭСК

ASSB

3.12 ₽ -2.5% ↓

История котировок ASSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-29	0.401	0.4	0.401	0.4	-1.48%	5	5,000	2,002
2016-12-28	0.407	0.406	0.414	0.404	-0.25%	14	14,000	5,722
2016-12-27	0.402	0.407	0.407	0.401	0.00%	7	7,000	2,830
2016-12-26	0.407	0.407	0.407	0.407	+0.25%	1	1,000	407
2016-12-23	0.404	0.406	0.406	0.403	+1.50%	5	5,000	2,024
2016-12-22	0.401	0.4	0.406	0.4	-2.44%	21	27,000	10,859
2016-12-21	0.411	0.41	0.411	0.41	0.00%	3	3,000	1,232
2016-12-20	0.41	0.41	0.41	0.41	+0.49%	2	2,000	820
2016-12-19	0.406	0.408	0.408	0.405	0.00%	4	4,000	1,625
2016-12-16	0.407	0.408	0.415	0.406	+0.25%	31	240,000	98,240
2016-12-15	0.402	0.407	0.407	0.401	-0.73%	8	9,000	3,631
2016-12-14	0.403	0.41	0.41	0.401	+0.74%	8	8,000	3,242
2016-12-13	0.411	0.407	0.411	0.402	-0.97%	17	26,000	10,519
2016-12-12	0.411	0.411	0.411	0.411	+0.24%	3	15,000	6,165
2016-12-09	0.413	0.41	0.413	0.407	-0.73%	8	8,000	3,280
2016-12-08	0.409	0.413	0.414	0.409	+1.23%	12	17,000	6,992
2016-12-07	0.401	0.408	0.408	0.387	+0.74%	11	15,000	5,956
2016-12-06	0.405	0.405	0.406	0.404	+0.50%	6	6,000	2,430
2016-12-05	0.401	0.403	0.403	0.39	-0.74%	17	30,000	11,824
2016-12-02	0.411	0.406	0.415	0.401	-1.22%	9	17,000	6,920
2016-12-01	0.409	0.411	0.411	0.399	+0.24%	5	5,000	2,031
2016-11-30	0.392	0.41	0.414	0.391	+1.49%	22	47,000	18,999
2016-11-29	0.403	0.404	0.404	0.393	+1.00%	9	9,000	3,613
2016-11-25	0.404	0.4	0.404	0.393	+3.36%	6	6,000	2,394
2016-11-24	0.398	0.387	0.398	0.387	-0.77%	3	3,000	1,183
2016-11-23	0.403	0.39	0.412	0.38	-0.76%	16	38,000	15,064
2016-11-22	0.397	0.393	0.397	0.393	-0.51%	4	11,000	4,351
2016-11-18	0.396	0.395	0.396	0.395	-0.25%	3	7,000	2,767
2016-11-17	0.41	0.396	0.411	0.396	-3.88%	8	30,000	12,256
2016-11-16	0.41	0.412	0.412	0.396	+0.73%	12	74,000	30,238
2016-11-15	0.409	0.409	0.409	0.409	+3.02%	1	1,000	409
2016-11-14	0.397	0.397	0.397	0.397	0.00%	3	8,000	3,176
2016-11-11	0.41	0.397	0.424	0.397	-0.75%	11	91,000	37,891
2016-11-09	0.41	0.4	0.41	0.4	+0.76%	6	114,000	46,714
2016-11-08	0.409	0.397	0.41	0.397	-0.75%	4	4,000	1,626
2016-11-07	0.385	0.4	0.4	0.385	+1.01%	4	4,000	1,572
2016-11-03	0.396	0.396	0.396	0.396	+0.25%	1	1,000	396
2016-11-02	0.399	0.395	0.399	0.389	+1.02%	11	12,000	4,705
2016-11-01	0.39	0.391	0.398	0.387	-1.26%	30	59,000	23,201
2016-10-31	0.415	0.396	0.419	0.383	-5.26%	46	112,000	45,160
2016-10-28	0.438	0.418	0.438	0.412	+1.70%	24	46,000	19,330
2016-10-27	0.412	0.411	0.413	0.407	0.00%	9	14,000	5,757
2016-10-26	0.412	0.411	0.437	0.411	0.00%	6	6,000	2,494
2016-10-25	0.402	0.411	0.429	0.4	+0.98%	21	21,000	8,632
2016-10-24	0.41	0.407	0.413	0.4	+0.49%	30	30,000	12,187
2016-10-21	0.4	0.405	0.427	0.4	+2.53%	43	59,000	24,517
2016-10-19	0.407	0.395	0.41	0.379	-2.95%	23	34,000	13,394
2016-10-18	0.408	0.407	0.408	0.407	-1.45%	2	2,000	815
2016-10-17	0.407	0.413	0.413	0.406	0.00%	10	12,000	4,937
2016-10-14	0.406	0.413	0.413	0.406	+0.73%	11	31,000	12,735
2016-10-13	0.409	0.41	0.41	0.407	-0.97%	4	53,000	21,724
2016-10-12	0.406	0.414	0.414	0.406	+3.50%	29	43,000	17,616
2016-10-11	0.397	0.4	0.455	0.397	+2.04%	139	375,000	156,684
2016-10-10	0.395	0.392	0.397	0.392	-1.01%	4	5,000	1,971
2016-10-07	0.395	0.396	0.396	0.39	+0.51%	10	20,000	7,850
2016-10-06	0.394	0.394	0.394	0.394	-1.75%	1	1,000	394
2016-10-04	0.393	0.401	0.449	0.393	+2.04%	33	93,000	38,095
2016-09-30	0.393	0.393	0.393	0.393	+1.03%	1	1,000	393
2016-09-29	0.393	0.389	0.393	0.38	-1.27%	17	23,000	8,904
2016-09-28	0.398	0.394	0.398	0.394	-1.50%	2	2,000	792
2016-09-27	0.399	0.4	0.4	0.348	+3.90%	72	172,000	65,754
2016-09-26	0.397	0.385	0.397	0.381	-3.75%	23	48,000	18,444
2016-09-23	0.382	0.4	0.426	0.382	+5.54%	74	126,000	50,624
2016-09-22	0.386	0.379	0.386	0.377	-1.56%	28	40,000	15,201
2016-09-21	0.381	0.385	0.399	0.38	0.00%	5	15,000	5,800
2016-09-20	0.388	0.385	0.388	0.385	-1.79%	4	4,000	1,546
2016-09-19	0.39	0.392	0.394	0.388	+0.26%	9	9,000	3,514
2016-09-16	0.383	0.391	0.403	0.375	+1.03%	61	138,000	53,996
2016-09-15	0.383	0.387	0.387	0.383	+2.38%	3	3,000	1,155
2016-09-14	0.384	0.378	0.4	0.378	-0.53%	29	42,000	16,238
2016-09-13	0.38	0.38	0.383	0.376	-1.30%	39	40,000	15,151
2016-09-12	0.395	0.385	0.395	0.341	-2.53%	47	64,000	23,834
2016-09-09	0.397	0.395	0.397	0.395	-1.25%	3	3,000	1,188
2016-09-08	0.399	0.4	0.4	0.39	0.00%	41	57,000	22,438
2016-09-07	0.412	0.4	0.418	0.4	-3.85%	40	57,000	23,468
2016-09-06	0.441	0.416	0.441	0.355	-3.70%	136	346,000	133,155
2016-09-05	0.446	0.432	0.447	0.432	-2.92%	22	22,000	9,716
2016-09-02	0.445	0.445	0.461	0.445	+0.23%	60	80,000	36,061
2016-09-01	0.4	0.444	0.48	0.386	+15.63%	512	1,189,000	532,703
2016-08-31	0.383	0.384	0.384	0.38	+0.26%	14	394,000	150,626
2016-08-30	0.386	0.383	0.386	0.383	-0.78%	4	4,000	1,538
2016-08-29	0.388	0.386	0.388	0.386	-0.52%	6	13,000	5,021
2016-08-26	0.388	0.388	0.388	0.388	0.00%	2	21,000	8,148
2016-08-25	0.388	0.388	0.388	0.388	0.00%	1	1,000	388
2016-08-24	0.388	0.388	0.388	0.388	0.00%	1	1,000	388
2016-08-23	0.388	0.388	0.388	0.388	0.00%	4	28,000	10,864
2016-08-22	0.388	0.388	0.388	0.388	+0.26%	1	4,000	1,552
2016-08-19	0.396	0.387	0.396	0.387	-2.52%	13	60,000	23,381
2016-08-17	0.384	0.397	0.397	0.384	+4.20%	6	15,000	5,919
2016-08-16	0.381	0.381	0.381	0.381	0.00%	1	1,000	381
2016-08-15	0.38	0.381	0.381	0.38	+0.26%	11	45,000	17,134
2016-08-12	0.381	0.38	0.381	0.38	0.00%	7	23,000	8,751
2016-08-11	0.395	0.38	0.395	0.379	-3.80%	33	177,000	67,703
2016-08-10	0.386	0.395	0.448	0.376	+3.40%	324	766,000	312,515
2016-08-09	0.384	0.382	0.384	0.382	+1.06%	5	5,000	1,914
2016-08-08	0.381	0.378	0.381	0.37	-1.05%	4	110,000	40,841
2016-08-04	0.382	0.382	0.382	0.382	0.00%	1	1,000	382
2016-08-03	0.382	0.382	0.382	0.382	+0.26%	3	12,000	4,584
2016-08-02	0.379	0.381	0.382	0.379	+0.79%	16	76,000	28,906
2016-08-01	0.39	0.378	0.39	0.378	-2.58%	5	5,000	1,915
2016-07-28	0.388	0.388	0.388	0.388	0.00%	1	5,000	1,940
2016-07-27	0.388	0.388	0.388	0.388	0.00%	2	6,000	2,328
2016-07-26	0.39	0.388	0.392	0.388	-0.26%	3	3,000	1,170
2016-07-25	0.394	0.389	0.394	0.34	-1.52%	33	57,000	21,558
2016-07-22	0.395	0.395	0.395	0.389	+0.25%	11	24,000	9,458
2016-07-21	0.394	0.394	0.394	0.39	0.00%	8	39,000	15,239
2016-07-20	0.394	0.394	0.398	0.394	0.00%	26	136,000	53,609
2016-07-19	0.394	0.394	0.394	0.394	+3.68%	1	1,000	394
2016-07-15	0.38	0.38	0.38	0.38	+1.60%	1	1,000	380
2016-07-14	0.38	0.374	0.38	0.356	-1.32%	16	50,000	18,475
2016-07-13	0.38	0.379	0.38	0.379	-3.32%	4	7,000	2,655
2016-07-12	0.392	0.392	0.392	0.392	+3.16%	1	1,000	392
2016-07-11	0.384	0.38	0.384	0.38	-1.04%	2	4,000	1,532
2016-07-06	0.384	0.384	0.384	0.384	0.00%	3	15,000	5,760
2016-07-05	0.384	0.384	0.384	0.384	0.00%	1	1,000	384
2016-06-30	0.384	0.384	0.384	0.384	0.00%	3	29,000	11,136
2016-06-29	0.384	0.384	0.384	0.384	+0.26%	1	1,000	384
2016-06-28	0.393	0.383	0.393	0.383	+0.26%	2	2,000	776
2016-06-27	0.382	0.382	0.382	0.382	-0.52%	4	4,000	1,528
2016-06-24	0.395	0.384	0.404	0.384	+0.26%	26	133,000	52,646
2016-06-21	0.383	0.383	0.383	0.383	-0.26%	1	1,000	383
2016-06-20	0.388	0.384	0.388	0.384	+2.13%	2	2,000	772
2016-06-17	0.376	0.376	0.376	0.376	-1.31%	1	1,000	376
2016-06-16	0.381	0.381	0.381	0.381	-2.81%	1	1,000	381
2016-06-15	0.392	0.392	0.392	0.392	-0.25%	1	2,000	784
2016-06-14	0.397	0.393	0.397	0.393	-1.50%	5	61,000	24,123
2016-06-10	0.385	0.399	0.399	0.38	+3.91%	24	73,000	28,885
2016-06-09	0.377	0.384	0.384	0.377	0.00%	2	2,000	761
2016-06-08	0.384	0.384	0.384	0.384	+2.67%	2	2,000	768
2016-06-07	0.367	0.374	0.374	0.364	-0.27%	3	3,000	1,105
2016-06-03	0.375	0.375	0.375	0.375	-1.32%	1	1,000	375
2016-06-01	0.38	0.38	0.38	0.366	+3.83%	19	20,000	7,515
2016-05-31	0.37	0.366	0.37	0.366	-0.27%	2	2,000	736
2016-05-30	0.389	0.367	0.389	0.367	-3.42%	10	11,000	4,116
2016-05-26	0.387	0.38	0.387	0.38	-0.78%	5	7,000	2,672
2016-05-24	0.38	0.383	0.383	0.38	+1.06%	2	2,000	763
2016-05-23	0.38	0.379	0.38	0.379	-0.52%	4	5,000	1,898
2016-05-20	0.381	0.381	0.39	0.334	-3.54%	65	107,000	38,805
2016-05-19	0.391	0.395	0.395	0.391	+1.28%	3	3,000	1,179
2016-05-18	0.39	0.39	0.39	0.39	+2.36%	1	1,000	390
2016-05-17	0.381	0.381	0.385	0.381	0.00%	6	40,000	15,364
2016-05-16	0.381	0.381	0.381	0.369	0.00%	30	107,000	39,851
2016-05-13	0.381	0.381	0.381	0.381	0.00%	1	1,000	381
2016-05-12	0.381	0.381	0.381	0.381	0.00%	1	1,000	381
2016-05-11	0.381	0.381	0.381	0.381	-0.52%	1	1,000	381
2016-05-10	0.386	0.383	0.399	0.383	+0.52%	12	14,000	5,444
2016-05-06	0.381	0.381	0.381	0.352	0.00%	25	31,000	11,483
2016-05-05	0.381	0.381	0.381	0.381	0.00%	2	7,000	2,667
2016-05-04	0.384	0.381	0.384	0.381	-0.52%	5	11,000	4,212
2016-04-29	0.382	0.383	0.383	0.349	-2.05%	34	78,000	28,093
2016-04-28	0.381	0.391	0.391	0.38	+2.62%	7	8,000	3,069
2016-04-27	0.386	0.381	0.386	0.378	-3.30%	46	50,000	19,057
2016-04-26	0.394	0.394	0.394	0.394	-0.25%	1	5,000	1,970
2016-04-25	0.381	0.395	0.396	0.378	+3.95%	30	102,000	40,166
2016-04-22	0.381	0.38	0.381	0.379	-0.26%	46	46,000	17,492
2016-04-20	0.381	0.381	0.381	0.381	0.00%	6	22,000	8,382
2016-04-18	0.381	0.381	0.381	0.381	-1.30%	3	3,000	1,143
2016-04-15	0.383	0.386	0.386	0.371	+1.58%	29	108,000	40,588
2016-04-14	0.386	0.38	0.386	0.378	-0.78%	34	141,000	53,681
2016-04-13	0.395	0.383	0.395	0.382	-4.01%	28	65,000	25,082
2016-04-12	0.4	0.399	0.4	0.399	0.00%	2	3,000	1,198
2016-04-11	0.395	0.399	0.399	0.393	-1.24%	7	13,000	5,123
2016-04-08	0.397	0.404	0.404	0.396	+2.54%	4	6,000	2,385
2016-04-07	0.4	0.394	0.4	0.393	0.00%	5	6,000	2,377
2016-04-06	0.394	0.394	0.394	0.394	-1.01%	1	1,000	394
2016-04-05	0.391	0.398	0.406	0.389	+1.53%	36	66,000	26,148
2016-04-01	0.393	0.392	0.401	0.389	-2.24%	9	10,000	3,921
2016-03-31	0.397	0.401	0.401	0.393	-1.47%	8	19,000	7,483
2016-03-29	0.399	0.407	0.407	0.393	-0.73%	8	8,000	3,179
2016-03-28	0.398	0.41	0.41	0.398	0.00%	5	25,000	10,190
2016-03-25	0.408	0.41	0.416	0.397	+1.23%	35	106,000	42,886
2016-03-24	0.414	0.405	0.447	0.397	-1.94%	56	95,000	39,036
2016-03-23	0.391	0.413	0.494	0.391	+9.26%	494	1,909,000	826,051
2016-03-22	0.389	0.378	0.392	0.378	-2.58%	17	43,000	16,571
2016-03-21	0.387	0.388	0.388	0.377	0.00%	27	63,000	24,157
2016-03-18	0.392	0.388	0.399	0.384	+0.52%	25	39,000	15,254
2016-03-17	0.391	0.386	0.404	0.371	-2.77%	69	355,000	135,557
2016-03-16	0.559	0.397	0.7	0.355	-28.60%	680	3,007,000	1,337,118
2016-03-15	0.401	0.556	0.556	0.401	+39.70%	388	3,292,000	1,790,747
2016-03-14	0.388	0.398	0.398	0.384	-1.24%	15	31,000	11,988
2016-03-11	0.387	0.403	0.403	0.387	+0.75%	6	6,000	2,396
2016-03-10	0.394	0.4	0.4	0.387	+4.44%	9	24,000	9,574
2016-03-07	0.389	0.383	0.389	0.383	-1.54%	8	8,000	3,087
2016-03-04	0.393	0.389	0.393	0.389	-3.47%	6	11,000	4,286
2016-03-03	0.403	0.403	0.403	0.403	-0.74%	1	1,000	403
2016-03-02	0.401	0.406	0.406	0.401	0.00%	2	2,000	807
2016-02-29	0.393	0.406	0.406	0.388	+2.01%	13	13,000	5,214
2016-02-26	0.398	0.398	0.398	0.398	+1.27%	1	1,000	398
2016-02-25	0.393	0.393	0.393	0.393	-2.24%	1	1,000	393
2016-02-24	0.396	0.402	0.404	0.396	+1.77%	15	26,000	10,403
2016-02-22	0.394	0.395	0.395	0.394	+0.51%	9	9,000	3,548
2016-02-20	0.393	0.393	0.393	0.393	+3.15%	1	1,000	393
2016-02-19	0.383	0.381	0.383	0.381	-3.05%	3	6,000	2,290
2016-02-18	0.383	0.393	0.393	0.383	+2.61%	4	15,000	5,755
2016-02-16	0.385	0.383	0.385	0.383	0.00%	2	2,000	768
2016-02-15	0.383	0.383	0.383	0.383	-0.52%	8	14,000	5,362
2016-02-12	0.385	0.385	0.385	0.385	+1.32%	4	4,000	1,540
2016-02-09	0.385	0.38	0.385	0.38	-2.56%	22	65,000	24,764
2016-02-04	0.393	0.39	0.393	0.39	+1.83%	5	5,000	1,956
2016-02-02	0.388	0.383	0.388	0.383	-2.30%	3	3,000	1,158
2016-01-27	0.397	0.392	0.401	0.392	-0.51%	8	26,000	10,353
2016-01-26	0.394	0.394	0.394	0.394	+2.60%	1	1,000	394
2016-01-25	0.384	0.384	0.384	0.384	0.00%	1	1,000	384
2016-01-22	0.388	0.384	0.388	0.384	+0.79%	2	2,000	772
2016-01-20	0.398	0.381	0.398	0.381	-0.52%	5	5,000	1,928
2016-01-18	0.388	0.383	0.388	0.383	0.00%	37	37,000	14,186
2016-01-15	0.4	0.383	0.4	0.375	-0.78%	40	46,000	17,555
2016-01-04	0.391	0.386	0.391	0.386	0.00%	6	6,000	2,331

Архив котировок акции ASSB по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014