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)
2017-12-29	0.5	0.499	0.517	0.499	+1.01%	108	2,631,000	1,328,767
2017-12-28	0.495	0.494	0.5	0.494	-1.20%	14	65,000	32,347
2017-12-27	0.473	0.5	0.502	0.471	+6.38%	178	3,186,000	1,550,419
2017-12-26	0.469	0.47	0.494	0.469	+1.08%	88	1,857,000	913,878
2017-12-25	0.476	0.465	0.485	0.463	-1.06%	65	5,166,000	2,430,609
2017-12-22	0.475	0.47	0.499	0.47	-0.21%	29	761,000	371,758
2017-12-21	0.465	0.471	0.517	0.463	+0.21%	49	3,564,000	1,686,544
2017-12-20	0.475	0.47	0.475	0.464	0.00%	16	4,008,000	1,881,747
2017-12-19	0.467	0.47	0.492	0.465	+1.73%	67	2,112,000	1,001,160
2017-12-18	0.462	0.462	0.466	0.46	-0.22%	6	2,005,000	926,314
2017-12-14	0.463	0.463	0.463	0.463	-1.07%	1	1,000	463
2017-12-13	0.462	0.468	0.468	0.462	+0.21%	5	5,000	2,331
2017-12-12	0.467	0.467	0.467	0.467	-0.21%	1	1,000	467
2017-12-11	0.463	0.468	0.468	0.46	+1.08%	14	45,000	20,883
2017-12-08	0.471	0.463	0.472	0.455	-1.49%	48	2,426,000	1,116,029
2017-12-07	0.47	0.47	0.47	0.47	+1.08%	1	1,000	470
2017-12-05	0.465	0.465	0.465	0.465	-1.06%	1	1,000	465
2017-12-04	0.476	0.47	0.485	0.458	-0.21%	95	173,000	80,625
2017-11-29	0.482	0.471	0.482	0.471	-2.08%	13	13,000	6,200
2017-11-28	0.481	0.481	0.481	0.48	-0.82%	5	5,000	2,402
2017-11-27	0.486	0.485	0.489	0.48	+1.46%	44	44,000	21,440
2017-11-24	0.48	0.478	0.48	0.478	+0.42%	4	4,000	1,915
2017-11-22	0.476	0.476	0.476	0.476	+0.85%	1	1,000	476
2017-11-21	0.475	0.472	0.475	0.46	-1.26%	13	20,000	9,297
2017-11-20	0.481	0.478	0.481	0.478	-0.83%	3	4,000	1,917
2017-11-17	0.488	0.482	0.488	0.48	-0.82%	6	6,000	2,911
2017-11-16	0.49	0.486	0.49	0.46	+1.25%	4	4,000	1,906
2017-11-14	0.479	0.48	0.49	0.47	+3.90%	24	50,000	24,069
2017-11-13	0.463	0.462	0.463	0.462	+0.22%	4	8,000	3,700
2017-11-10	0.46	0.461	0.472	0.46	+0.22%	13	207,000	95,395
2017-11-09	0.49	0.46	0.49	0.458	-5.54%	39	348,000	160,231
2017-11-08	0.465	0.487	0.487	0.463	-2.21%	19	410,000	191,982
2017-11-07	0.489	0.498	0.498	0.489	+3.32%	2	2,000	987
2017-11-01	0.484	0.482	0.488	0.482	-0.41%	5	7,000	3,386
2017-10-31	0.484	0.484	0.484	0.484	0.00%	1	1,000	484
2017-10-26	0.484	0.484	0.494	0.484	+1.68%	7	12,000	5,844
2017-10-24	0.476	0.476	0.484	0.476	0.00%	8	75,000	35,717
2017-10-20	0.476	0.476	0.476	0.476	-1.65%	1	2,000	952
2017-10-19	0.483	0.484	0.484	0.483	+0.62%	5	9,000	4,355
2017-10-18	0.481	0.481	0.481	0.481	+0.21%	1	1,000	481
2017-10-17	0.48	0.48	0.48	0.48	0.00%	1	1,000	480
2017-10-16	0.482	0.48	0.482	0.48	+0.42%	6	472,000	226,629
2017-10-13	0.478	0.478	0.478	0.478	-2.45%	4	6,000	2,868
2017-10-12	0.483	0.49	0.494	0.483	+1.24%	7	33,000	16,169
2017-10-11	0.483	0.484	0.484	0.483	+0.62%	3	4,000	1,935
2017-10-10	0.477	0.481	0.494	0.477	+1.26%	41	265,000	127,426
2017-10-09	0.475	0.475	0.475	0.475	0.00%	4	5,000	2,375
2017-10-06	0.475	0.475	0.475	0.474	+0.21%	4	4,000	1,899
2017-10-05	0.474	0.474	0.474	0.474	-0.21%	3	3,000	1,422
2017-10-02	0.475	0.475	0.475	0.475	0.00%	4	4,000	1,900
2017-09-29	0.475	0.475	0.475	0.474	-0.84%	4	4,000	1,899
2017-09-28	0.472	0.479	0.479	0.471	+1.48%	12	18,000	8,504
2017-09-26	0.465	0.472	0.472	0.465	-0.42%	4	4,000	1,873
2017-09-25	0.473	0.474	0.478	0.464	+1.07%	19	32,000	14,960
2017-09-22	0.46	0.469	0.469	0.46	-0.85%	6	9,000	4,166
2017-09-21	0.468	0.473	0.483	0.465	+0.21%	11	14,000	6,627
2017-09-19	0.465	0.472	0.472	0.465	-0.63%	3	3,000	1,402
2017-09-18	0.476	0.475	0.476	0.475	-0.21%	4	7,000	3,331
2017-09-15	0.476	0.476	0.483	0.476	+0.21%	14	17,000	8,128
2017-09-14	0.475	0.475	0.476	0.475	-0.21%	6	32,000	15,228
2017-09-13	0.475	0.476	0.476	0.475	+0.21%	13	103,000	48,980
2017-09-12	0.475	0.475	0.476	0.475	-0.21%	14	313,000	148,982
2017-09-11	0.476	0.476	0.476	0.475	+0.21%	8	28,000	13,322
2017-09-08	0.47	0.475	0.477	0.47	+0.85%	4	1,007,000	475,792
2017-09-07	0.475	0.471	0.475	0.469	-0.21%	99	398,000	187,157
2017-09-06	0.463	0.472	0.487	0.46	+0.85%	35	58,000	27,123
2017-09-05	0.468	0.468	0.491	0.465	+0.86%	203	396,000	186,860
2017-09-04	0.469	0.464	0.499	0.463	-0.22%	160	355,000	168,544
2017-09-01	0.469	0.465	0.481	0.465	+1.09%	12	21,000	9,956
2017-08-30	0.449	0.46	0.474	0.449	-1.08%	6	7,000	3,204
2017-08-29	0.465	0.465	0.477	0.465	-0.85%	13	35,000	16,324
2017-08-28	0.472	0.469	0.473	0.469	+0.21%	5	8,000	3,774
2017-08-25	0.455	0.468	0.468	0.45	+1.74%	3	3,000	1,373
2017-08-24	0.46	0.46	0.46	0.46	-0.65%	2	93,000	42,780
2017-08-23	0.474	0.463	0.474	0.46	-1.28%	13	41,000	18,953
2017-08-22	0.455	0.469	0.475	0.455	-1.47%	12	21,000	9,751
2017-08-21	0.456	0.476	0.476	0.431	-0.21%	9	17,000	7,667
2017-08-18	0.47	0.477	0.477	0.47	-0.21%	2	4,000	1,887
2017-08-17	0.469	0.478	0.478	0.467	-1.04%	7	7,000	3,316
2017-08-16	0.468	0.483	0.483	0.468	+1.68%	11	25,000	11,969
2017-08-10	0.469	0.475	0.48	0.465	-0.42%	27	52,000	24,556
2017-08-09	0.465	0.477	0.477	0.462	+1.06%	18	48,000	22,420
2017-08-08	0.461	0.472	0.478	0.458	0.00%	81	125,000	58,592
2017-08-07	0.463	0.472	0.472	0.46	+0.85%	21	43,000	19,940
2017-08-04	0.459	0.468	0.468	0.459	+1.96%	9	13,000	6,019
2017-08-03	0.46	0.459	0.46	0.459	-0.86%	2	2,000	919
2017-08-02	0.459	0.463	0.463	0.459	-0.22%	5	5,000	2,302
2017-08-01	0.464	0.464	0.464	0.464	-0.85%	1	1,000	464
2017-07-31	0.461	0.468	0.468	0.461	-0.21%	4	7,000	3,238
2017-07-28	0.455	0.469	0.469	0.452	+1.08%	13	15,000	6,895
2017-07-27	0.458	0.464	0.469	0.458	+1.31%	7	11,000	5,111
2017-07-25	0.455	0.458	0.461	0.452	+0.88%	12	12,000	5,476
2017-07-24	0.456	0.454	0.456	0.414	-0.87%	27	84,000	35,986
2017-07-21	0.455	0.458	0.458	0.455	-0.22%	2	2,000	913
2017-07-20	0.455	0.459	0.459	0.45	+0.66%	11	15,000	6,808
2017-07-19	0.456	0.456	0.456	0.456	-0.44%	2	2,000	912
2017-07-18	0.466	0.458	0.467	0.416	-2.55%	25	33,000	14,680
2017-07-17	0.461	0.47	0.481	0.46	-2.89%	12	14,000	6,512
2017-07-14	0.498	0.484	0.498	0.469	+4.54%	5	5,000	2,418
2017-07-12	0.464	0.463	0.464	0.463	-0.43%	2	2,000	927
2017-07-11	0.459	0.465	0.465	0.459	+0.87%	4	4,000	1,849
2017-07-10	0.456	0.461	0.461	0.455	+1.77%	13	15,000	6,841
2017-07-07	0.458	0.453	0.458	0.446	-0.88%	48	75,000	34,023
2017-07-06	0.46	0.457	0.461	0.434	-1.08%	59	99,000	44,146
2017-07-05	0.46	0.462	0.462	0.46	+0.22%	5	9,000	4,152
2017-07-04	0.459	0.461	0.461	0.459	0.00%	5	8,000	3,684
2017-07-03	0.461	0.461	0.461	0.461	-0.22%	3	3,000	1,383
2017-06-30	0.456	0.462	0.462	0.453	+0.43%	13	17,000	7,787
2017-06-29	0.46	0.46	0.462	0.46	-0.22%	6	14,000	6,455
2017-06-28	0.461	0.461	0.469	0.461	+1.32%	11	15,000	6,946
2017-06-27	0.47	0.455	0.474	0.45	-2.99%	71	157,000	72,297
2017-06-26	0.469	0.469	0.469	0.469	-4.67%	1	1,000	469
2017-06-23	0.47	0.492	0.492	0.436	+6.03%	24	167,000	75,672
2017-06-22	0.461	0.464	0.499	0.458	+0.87%	32	232,000	112,278
2017-06-21	0.459	0.46	0.474	0.459	+0.22%	16	28,000	13,073
2017-06-20	0.47	0.459	0.484	0.45	-1.92%	22	24,000	11,053
2017-06-19	0.468	0.468	0.484	0.46	-3.90%	27	3,253,000	1,544,823
2017-06-16	0.475	0.487	0.497	0.475	+2.53%	15	3,370,000	1,602,086
2017-06-15	0.462	0.475	0.516	0.46	+0.21%	106	308,000	150,789
2017-06-09	0.462	0.474	0.474	0.459	+1.72%	13	21,000	9,721
2017-06-08	0.469	0.466	0.479	0.46	0.00%	23	3,344,000	1,588,046
2017-06-07	0.467	0.466	0.47	0.466	+0.43%	11	18,000	8,402
2017-06-06	0.462	0.464	0.467	0.457	-0.43%	18	25,000	11,529
2017-06-05	0.47	0.466	0.47	0.464	+1.53%	15	22,000	10,250
2017-06-02	0.465	0.459	0.484	0.45	-4.37%	66	81,000	37,102
2017-06-01	0.472	0.48	0.48	0.459	+4.35%	20	26,000	12,101
2017-05-31	0.472	0.46	0.472	0.46	-3.77%	7	8,000	3,739
2017-05-30	0.468	0.478	0.499	0.46	+3.91%	114	596,000	278,940
2017-05-29	0.464	0.46	0.466	0.46	+1.10%	8	36,000	16,653
2017-05-26	0.457	0.455	0.459	0.455	+1.11%	7	9,000	4,106
2017-05-25	0.46	0.45	0.466	0.45	-1.10%	10	14,000	6,409
2017-05-24	0.486	0.455	0.486	0.432	-3.40%	85	136,000	61,334
2017-05-23	0.464	0.471	0.478	0.458	+2.39%	14	21,000	9,744
2017-05-22	0.47	0.46	0.488	0.433	-2.13%	60	131,000	60,829
2017-05-19	0.473	0.47	0.477	0.462	+1.51%	16	37,000	17,194
2017-05-18	0.509	0.463	0.509	0.379	-3.34%	116	419,000	189,932
2017-05-17	0.497	0.479	0.5	0.479	-3.82%	7	8,000	3,961
2017-05-16	0.487	0.498	0.498	0.432	-0.20%	24	35,000	16,911
2017-05-15	0.49	0.499	0.499	0.49	0.00%	2	2,000	989
2017-05-12	0.484	0.499	0.499	0.47	-1.19%	19	23,000	11,075
2017-05-11	0.495	0.505	0.505	0.464	+2.02%	36	43,000	20,788
2017-05-10	0.499	0.495	0.499	0.495	+0.41%	6	9,000	4,474
2017-05-05	0.501	0.493	0.501	0.492	-2.95%	3	3,000	1,486
2017-05-04	0.493	0.508	0.508	0.477	+3.67%	36	57,000	28,031
2017-05-03	0.5	0.49	0.5	0.49	-4.67%	3	3,000	1,480
2017-05-02	0.512	0.514	0.514	0.512	+3.01%	5	14,000	7,190
2017-04-28	0.482	0.499	0.534	0.478	+2.25%	136	250,000	124,118
2017-04-27	0.487	0.488	0.5	0.482	-1.01%	7	9,000	4,384
2017-04-26	0.5	0.493	0.5	0.493	-0.60%	3	6,000	2,965
2017-04-25	0.479	0.496	0.496	0.479	+2.06%	8	23,000	11,060
2017-04-24	0.48	0.486	0.499	0.48	+0.83%	20	39,000	19,020
2017-04-21	0.478	0.482	0.503	0.473	-0.21%	41	93,000	44,924
2017-04-20	0.487	0.483	0.49	0.477	+0.63%	14	27,000	13,097
2017-04-19	0.524	0.48	0.524	0.48	0.00%	67	172,000	83,754
2017-04-18	0.498	0.48	0.499	0.48	-3.42%	39	87,000	42,244
2017-04-17	0.504	0.497	0.52	0.465	+3.33%	60	975,000	465,443
2017-04-14	0.494	0.481	0.505	0.465	-3.99%	26	44,000	21,112
2017-04-13	0.503	0.501	0.508	0.475	+1.83%	52	428,000	211,267
2017-04-12	0.489	0.492	0.508	0.475	+1.44%	67	364,000	175,697
2017-04-11	0.49	0.485	0.507	0.485	-1.02%	38	1,892,000	923,079
2017-04-10	0.49	0.49	0.512	0.49	-0.41%	55	192,000	94,694
2017-04-07	0.444	0.492	0.515	0.444	+10.56%	163	1,433,000	672,730
2017-04-06	0.431	0.445	0.445	0.431	+0.23%	5	11,000	4,847
2017-04-05	0.474	0.444	0.474	0.41	-5.53%	68	314,000	133,538
2017-04-04	0.47	0.47	0.47	0.47	+1.95%	1	1,000	470
2017-04-03	0.468	0.461	0.468	0.44	+1.77%	6	73,000	32,213
2017-03-31	0.458	0.453	0.464	0.432	-3.62%	33	51,000	22,922
2017-03-30	0.47	0.47	0.47	0.47	+2.62%	1	1,000	470
2017-03-29	0.466	0.458	0.494	0.437	-1.51%	37	61,000	28,054
2017-03-28	0.473	0.465	0.473	0.44	-0.85%	35	403,000	184,726
2017-03-27	0.496	0.469	0.497	0.456	0.00%	13	21,000	10,005
2017-03-24	0.465	0.469	0.478	0.45	+4.22%	44	117,000	54,472
2017-03-23	0.467	0.45	0.467	0.45	-1.10%	18	269,000	123,464
2017-03-22	0.42	0.455	0.466	0.406	+3.64%	82	615,000	270,052
2017-03-21	0.458	0.439	0.458	0.416	+4.28%	62	459,000	196,094
2017-03-20	0.457	0.421	0.47	0.417	-2.32%	170	371,000	162,833
2017-03-17	0.439	0.431	0.519	0.431	+1.41%	316	1,689,000	795,599
2017-03-16	0.432	0.425	0.46	0.381	-8.01%	51	337,000	137,173
2017-03-15	0.446	0.462	0.462	0.431	-0.65%	16	53,000	23,287
2017-03-14	0.453	0.465	0.465	0.453	-0.43%	4	9,000	4,089
2017-03-13	0.449	0.467	0.468	0.449	+3.32%	24	160,000	73,945
2017-03-10	0.418	0.452	0.452	0.4	+2.73%	8	21,000	8,648
2017-03-09	0.421	0.44	0.44	0.42	+0.92%	4	13,000	5,490
2017-03-07	0.423	0.436	0.436	0.421	-1.36%	5	11,000	4,656
2017-03-06	0.46	0.442	0.46	0.425	-2.21%	9	26,000	11,219
2017-03-03	0.467	0.452	0.467	0.423	-0.66%	6	11,000	4,764
2017-03-01	0.47	0.455	0.47	0.455	+3.41%	2	2,000	925
2017-02-28	0.46	0.44	0.46	0.415	0.00%	5	6,000	2,570
2017-02-27	0.439	0.44	0.44	0.421	+3.77%	6	7,000	3,053
2017-02-24	0.473	0.424	0.473	0.424	0.00%	2	2,000	897
2017-02-22	0.435	0.424	0.441	0.423	-3.64%	17	38,000	16,198
2017-02-21	0.445	0.44	0.447	0.427	-3.30%	6	265,000	118,403
2017-02-20	0.455	0.455	0.455	0.455	+3.64%	1	1,000	455
2017-02-17	0.44	0.439	0.446	0.435	+0.69%	5	5,000	2,200
2017-02-16	0.459	0.436	0.459	0.426	-0.68%	12	23,000	9,998
2017-02-15	0.434	0.439	0.44	0.429	-2.44%	20	75,000	32,412
2017-02-14	0.45	0.45	0.45	0.45	0.00%	1	1,000	450
2017-02-13	0.456	0.45	0.458	0.445	-2.17%	9	18,000	8,063
2017-02-10	0.454	0.46	0.47	0.449	+2.22%	15	82,000	37,788
2017-02-09	0.445	0.45	0.456	0.438	+1.58%	13	25,000	11,049
2017-02-08	0.453	0.443	0.453	0.443	-2.64%	7	13,000	5,786
2017-02-07	0.457	0.455	0.457	0.455	-0.22%	3	5,000	2,277
2017-02-06	0.47	0.456	0.47	0.443	0.00%	18	68,000	31,159
2017-02-03	0.479	0.456	0.479	0.42	-2.98%	42	133,000	58,010
2017-02-02	0.475	0.47	0.476	0.455	-1.67%	16	41,000	18,998
2017-02-01	0.466	0.478	0.482	0.459	-0.83%	29	152,000	70,802
2017-01-31	0.484	0.482	0.49	0.46	+0.63%	7	23,000	11,173
2017-01-30	0.48	0.479	0.48	0.468	+0.21%	14	33,000	15,608
2017-01-27	0.466	0.478	0.478	0.44	-1.85%	111	437,000	197,890
2017-01-26	0.48	0.487	0.487	0.462	0.00%	17	37,000	17,439
2017-01-25	0.521	0.487	0.521	0.48	-0.61%	7	9,000	4,432
2017-01-24	0.452	0.49	0.492	0.451	-0.61%	23	34,000	16,157
2017-01-23	0.467	0.493	0.493	0.451	-0.40%	26	50,000	23,984
2017-01-20	0.5	0.495	0.5	0.462	-1.00%	22	34,000	16,162
2017-01-19	0.491	0.5	0.51	0.46	+1.83%	63	169,000	82,756
2017-01-18	0.49	0.491	0.491	0.452	-0.20%	113	401,000	189,213
2017-01-17	0.633	0.492	0.634	0.48	-14.88%	723	4,979,000	2,602,388
2017-01-16	0.414	0.578	0.578	0.414	+39.61%	773	5,917,000	3,318,992
2017-01-13	0.409	0.414	0.42	0.406	+1.47%	59	121,000	50,158
2017-01-12	0.408	0.408	0.408	0.404	+3.82%	3	3,000	1,220
2017-01-11	0.393	0.393	0.393	0.393	-3.91%	1	2,000	786
2017-01-05	0.409	0.409	0.409	0.409	0.00%	1	1,000	409
2017-01-04	0.397	0.409	0.409	0.39	0.00%	14	134,000	54,328
2017-01-03	0.407	0.409	0.409	0.407	0.00%	4	4,000	1,632

Архив котировок акции ASSB по годам

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