UK Arsagera PJSC

ARSA
🏛️ 俄罗斯 →
9.79
最后更新: 2025-09-28
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-28 9.79 9.79 9.79 9.79 0.0M
2025-09-27 9.79 9.79 9.79 9.79 0.0M
2025-09-26 9.88 9.88 9.60 9.71 0.0M
2025-09-25 9.73 9.95 9.73 9.79 0.0M
2025-09-24 10.05 10.05 9.52 9.83 0.1M
2025-09-23 10.14 10.16 9.96 9.96 0.1M
2025-09-22 10.10 10.23 9.90 9.97 0.0M
2025-09-19 10.09 10.16 10.03 10.16 0.0M
2025-09-18 10.38 10.38 10.00 10.02 0.1M
2025-09-17 10.37 10.38 10.26 10.38 0.0M
2025-09-16 10.38 10.38 10.06 10.26 0.0M
2025-09-15 10.36 10.51 10.01 10.25 0.1M
2025-09-14 10.36 10.51 10.29 10.41 0.0M
2025-09-13 10.36 10.47 10.35 10.35 0.0M
2025-09-12 10.58 10.60 10.36 10.37 0.0M
2025-09-11 10.59 10.77 10.45 10.51 0.1M
2025-09-10 10.74 10.78 10.63 10.72 0.0M
2025-09-09 10.60 10.75 10.55 10.74 0.0M
2025-09-08 10.36 10.81 10.32 10.60 0.0M
2025-09-07 10.36 10.48 10.35 10.36 0.0M
2025-09-06 10.36 10.48 10.32 10.48 0.0M
2025-09-05 10.30 10.93 10.00 10.36 0.1M
2025-09-04 10.57 10.60 10.27 10.35 0.1M
2025-09-03 10.70 10.72 10.39 10.40 0.0M
2025-09-02 11.50 11.58 9.90 10.72 0.6M
2025-09-01 11.35 11.50 11.35 11.48 0.0M
2025-08-29 11.28 11.48 11.28 11.35 0.0M
2025-08-28 11.25 11.36 11.24 11.36 0.0M
2025-08-27 11.23 11.29 11.19 11.28 0.0M
2025-08-26 11.33 11.44 11.22 11.22 0.0M
2025-08-25 11.35 11.45 11.32 11.43 0.0M
2025-08-22 11.48 11.49 11.34 11.46 0.0M
2025-08-21 11.63 11.70 11.39 11.39 0.1M
2025-08-20 11.40 11.70 11.33 11.65 0.2M
2025-08-19 11.07 11.49 11.06 11.45 0.2M
2025-08-18 10.91 11.19 10.90 11.07 0.0M
2025-08-15 11.00 11.33 10.79 10.91 0.1M
2025-08-14 11.24 11.24 10.77 10.87 0.1M
2025-08-13 11.33 11.38 11.23 11.24 0.0M
2025-08-12 11.23 11.39 11.11 11.30 0.0M
2025-08-11 11.38 11.39 11.21 11.28 0.0M
2025-08-08 11.01 11.40 10.96 11.29 0.2M
2025-08-07 10.83 11.05 10.78 10.88 0.2M
2025-08-06 10.78 10.86 10.78 10.80 0.0M
2025-08-05 10.80 11.00 10.77 10.89 0.0M
2025-08-04 10.82 10.82 10.74 10.74 0.0M
2025-08-01 10.55 10.79 10.54 10.68 0.0M
2025-07-31 10.51 10.66 10.42 10.66 0.0M
2025-07-30 10.72 10.72 10.50 10.50 0.0M
2025-07-29 10.64 10.71 10.43 10.58 0.0M
2025-07-28 10.70 10.90 10.45 10.55 0.0M
2025-07-25 10.86 10.87 10.72 10.72 0.0M
2025-07-24 10.76 11.00 10.71 10.71 0.0M
2025-07-23 10.70 10.77 10.62 10.76 0.0M
2025-07-22 10.70 10.76 10.61 10.74 0.0M
2025-07-21 10.30 10.87 10.25 10.65 0.0M
2025-07-18 10.34 10.42 10.24 10.27 0.0M
2025-07-17 10.11 10.55 10.11 10.33 0.1M
2025-07-16 10.21 10.24 10.00 10.13 0.1M
2025-07-15 9.99 10.44 9.99 10.18 0.1M
2025-07-14 9.95 10.05 9.94 9.99 0.0M
2025-07-11 9.90 10.04 9.90 10.00 0.0M
2025-07-10 9.97 10.06 9.75 9.75 0.1M
2025-07-09 10.00 10.00 9.95 9.95 0.0M
2025-07-08 9.92 10.02 9.91 9.99 0.0M
2025-07-07 10.07 10.07 10.00 10.06 0.0M
2025-07-04 10.10 10.10 10.01 10.06 0.0M
2025-07-03 10.27 10.27 10.10 10.10 0.0M
2025-07-02 10.38 10.39 10.24 10.38 0.0M
2025-07-01 10.27 10.39 10.16 10.34 0.0M
2025-06-30 10.22 10.37 10.10 10.27 0.0M
2025-06-27 10.46 10.46 10.03 10.10 0.0M
2025-06-26 10.38 10.44 10.28 10.44 0.0M
2025-06-25 10.31 10.40 10.21 10.24 0.0M
2025-06-24 10.22 10.33 10.20 10.31 0.0M
2025-06-23 10.44 10.44 10.21 10.21 0.0M
2025-06-20 10.40 10.46 10.37 10.38 0.0M
2025-06-19 10.60 10.61 10.20 10.35 0.0M
2025-06-18 10.54 10.63 10.53 10.54 0.0M
2025-06-17 10.63 10.63 10.51 10.52 0.0M
2025-06-16 10.57 10.70 10.49 10.49 0.0M
2025-06-13 10.54 10.70 10.54 10.70 0.0M
2025-06-11 10.58 10.59 10.48 10.54 0.0M
2025-06-10 10.63 10.63 10.43 10.59 0.0M
2025-06-09 10.63 10.76 10.44 10.64 0.0M
2025-06-06 10.71 10.81 10.61 10.73 0.0M
2025-06-05 10.83 10.83 10.68 10.71 0.0M
2025-06-04 10.80 10.80 10.68 10.68 0.0M
2025-06-03 10.71 10.91 10.49 10.70 0.0M
2025-06-02 10.77 10.82 10.74 10.74 0.0M
2025-05-30 10.74 10.85 10.73 10.77 0.0M
2025-05-29 10.80 10.85 10.73 10.75 0.0M
2025-05-28 10.80 10.88 10.65 10.73 0.0M
2025-05-27 10.87 10.97 10.80 10.80 0.0M
2025-05-26 11.06 11.08 10.71 10.73 0.0M
2025-05-23 10.97 10.99 10.65 10.79 0.0M
2025-05-22 10.81 11.07 10.40 10.97 0.0M
2025-05-21 10.92 11.02 10.90 10.90 0.0M
2025-05-20 10.99 11.03 10.92 10.92 0.0M
2025-05-19 10.94 10.96 10.94 10.95 0.0M
2025-05-16 10.96 10.96 10.87 10.87 0.0M
2025-05-15 10.88 10.98 10.86 10.98 0.0M
2025-05-14 10.91 10.98 10.88 10.97 0.0M
2025-05-13 11.07 11.07 10.81 10.91 0.0M
2025-05-12 11.07 11.08 10.78 11.07 0.1M
2025-05-08 10.94 10.96 10.85 10.86 0.0M
2025-05-07 10.92 10.92 10.84 10.86 0.0M
2025-05-06 10.91 10.93 10.85 10.93 0.0M
2025-05-05 10.82 10.91 10.82 10.86 0.0M
2025-05-02 10.71 10.93 10.71 10.93 0.0M
2025-04-30 10.91 11.02 10.70 10.86 0.0M
2025-04-29 10.91 11.19 10.90 10.90 0.1M
2025-04-28 11.15 11.15 10.90 10.90 0.0M
2025-04-25 11.19 11.29 11.03 11.04 0.0M
2025-04-24 11.13 11.19 11.01 11.19 0.0M
2025-04-23 11.19 11.19 11.00 11.10 0.0M
2025-04-22 11.28 11.28 11.19 11.23 0.0M
2025-04-21 11.28 11.29 11.18 11.23 0.0M
2025-04-18 10.96 11.35 10.96 11.19 0.1M
2025-04-17 11.05 11.05 10.96 10.97 0.0M
2025-04-16 11.08 11.12 10.95 10.99 0.0M
2025-04-15 10.94 11.09 10.93 11.06 0.0M
2025-04-14 10.59 11.13 10.59 10.94 0.0M
2025-04-11 10.72 10.83 10.46 10.58 0.1M
2025-04-10 10.70 10.85 10.52 10.67 0.0M
2025-04-09 10.62 10.62 10.25 10.27 0.0M
2025-04-08 10.48 10.83 10.48 10.62 0.0M
2025-04-07 10.60 10.60 10.00 10.44 0.1M
2025-04-04 10.82 11.24 10.40 10.60 0.1M
2025-04-03 11.28 11.29 10.50 10.55 0.1M
2025-04-02 11.30 11.33 11.19 11.25 0.0M
2025-04-01 11.28 11.35 11.21 11.26 0.0M
2025-03-31 11.47 11.47 11.20 11.20 0.1M
2025-03-28 11.50 11.50 11.32 11.32 0.1M
2025-03-27 11.43 11.62 11.40 11.49 0.0M
2025-03-26 11.60 11.68 11.40 11.51 0.1M
2025-03-25 11.67 11.83 11.59 11.59 0.0M
2025-03-24 11.59 11.68 11.52 11.58 0.1M
2025-03-21 11.83 11.83 11.59 11.59 0.0M
2025-03-20 11.80 11.82 11.68 11.75 0.1M
2025-03-19 11.59 11.80 11.58 11.65 0.0M
2025-03-18 11.48 11.69 11.48 11.59 0.0M
2025-03-17 11.54 11.58 11.41 11.55 0.0M
2025-03-14 11.50 11.59 11.40 11.40 0.1M
2025-03-13 11.57 11.62 11.40 11.50 0.1M
2025-03-12 11.75 11.89 11.58 11.58 0.1M
2025-03-11 11.61 11.90 11.55 11.71 0.1M
2025-03-10 11.53 11.60 11.42 11.60 0.0M
2025-03-07 11.58 11.58 11.39 11.46 0.0M
2025-03-06 11.45 11.59 11.45 11.46 0.0M
2025-03-05 11.60 11.60 11.39 11.39 0.0M
2025-03-04 11.48 11.69 11.45 11.60 0.0M
2025-03-03 11.38 11.50 11.22 11.39 0.0M
2025-02-28 11.27 11.42 11.17 11.29 0.1M
2025-02-27 11.55 11.55 11.25 11.27 0.1M
2025-02-26 11.59 11.70 11.51 11.51 0.1M
2025-02-25 11.55 11.69 11.31 11.45 0.0M
2025-02-24 11.50 11.70 11.40 11.53 0.0M
2025-02-21 11.50 11.59 11.36 11.42 0.0M
2025-02-20 11.36 11.75 11.34 11.50 0.1M
2025-02-19 11.36 11.50 11.16 11.50 0.1M
2025-02-18 11.53 11.69 11.34 11.36 0.1M
2025-02-17 11.68 11.89 11.44 11.52 0.3M
2025-02-14 11.48 11.87 11.18 11.51 0.2M
2025-02-13 11.20 11.50 11.16 11.30 0.1M
2025-02-12 11.17 11.20 10.94 11.06 0.0M
2025-02-11 11.06 11.15 11.06 11.06 0.0M
2025-02-10 11.12 11.16 10.98 11.06 0.0M
2025-02-07 11.38 11.38 10.81 10.88 0.1M
2025-02-06 11.31 11.34 11.01 11.15 0.0M
2025-02-05 11.54 11.54 11.03 11.08 0.1M
2025-02-04 11.56 11.76 11.50 11.54 0.0M
2025-02-03 11.82 11.87 11.55 11.59 0.0M
2025-01-31 11.90 11.90 11.67 11.82 0.0M
2025-01-30 11.54 11.90 11.47 11.83 0.1M
2025-01-29 11.51 11.70 11.37 11.54 0.1M
2025-01-28 11.52 11.52 11.30 11.44 0.0M
2025-01-27 11.45 11.65 11.32 11.44 0.1M
2025-01-24 11.40 11.46 11.10 11.31 0.0M
2025-01-23 11.30 11.49 11.29 11.43 0.0M
2025-01-22 11.18 11.32 11.13 11.29 0.0M
2025-01-21 11.46 11.46 11.05 11.18 0.0M
2025-01-20 11.14 11.56 11.04 11.27 0.1M
2025-01-17 11.21 11.41 11.02 11.14 0.1M
2025-01-16 11.04 11.44 10.89 11.21 0.1M
2025-01-15 11.14 11.14 10.74 11.10 0.1M
2025-01-14 11.00 11.15 11.00 11.12 0.0M
2025-01-13 10.92 11.17 10.92 11.01 0.1M
2025-01-10 11.19 11.19 10.83 11.01 0.0M
2025-01-09 11.18 11.18 10.76 10.85 0.1M
2025-01-08 10.67 11.26 10.52 11.12 0.1M
2025-01-06 10.66 10.94 10.54 10.61 0.1M
2025-01-03 10.65 11.10 10.65 10.74 0.1M