UK Arsagera PJSC

ARSA
🏛️ 俄罗斯 →
9.72
最后更新: 2025-09-29
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
2021-12-30 7.41 7.58 7.39 7.57 0.0M
2021-12-29 7.41 7.47 7.38 7.47 0.0M
2021-12-28 7.48 7.58 7.40 7.41 0.0M
2021-12-27 7.58 7.58 7.39 7.44 0.0M
2021-12-24 7.51 7.58 7.24 7.41 0.1M
2021-12-23 7.97 7.97 7.39 7.55 0.1M
2021-12-22 7.63 7.77 7.48 7.77 0.0M
2021-12-21 7.42 8.00 7.42 7.60 0.0M
2021-12-20 7.71 7.73 7.26 7.41 0.1M
2021-12-17 7.85 7.85 7.76 7.85 0.0M
2021-12-16 7.93 7.94 7.66 7.78 0.0M
2021-12-15 7.53 7.92 7.53 7.74 0.0M
2021-12-14 7.75 7.76 7.45 7.70 0.0M
2021-12-13 8.03 8.04 7.73 7.74 0.0M
2021-12-10 8.02 8.06 7.81 7.98 0.0M
2021-12-09 7.89 8.24 7.89 8.05 0.1M
2021-12-08 7.83 8.38 7.61 8.19 0.3M
2021-12-07 7.84 7.98 7.76 7.86 0.0M
2021-12-06 8.07 8.07 7.86 7.90 0.0M
2021-12-03 7.90 8.01 7.90 8.01 0.0M
2021-12-02 8.02 8.58 7.87 8.01 0.1M
2021-12-01 8.12 8.12 7.84 7.85 0.0M
2021-11-30 7.91 8.24 7.72 7.85 0.0M
2021-11-29 8.01 8.11 7.85 7.85 0.1M
2021-11-26 8.13 8.13 7.97 8.03 0.0M
2021-11-25 8.35 8.67 8.18 8.20 0.1M
2021-11-24 8.67 8.88 8.31 8.31 0.0M
2021-11-23 8.53 8.58 8.16 8.36 0.1M
2021-11-22 8.59 8.63 8.52 8.55 0.0M
2021-11-19 8.68 8.77 8.52 8.71 0.1M
2021-11-18 8.66 8.70 8.59 8.60 0.0M
2021-11-17 8.72 8.74 8.60 8.65 0.0M
2021-11-16 8.74 8.83 8.70 8.70 0.0M
2021-11-15 8.66 9.15 8.61 8.74 0.2M
2021-11-12 8.57 8.90 8.55 8.70 0.2M
2021-11-11 8.72 8.82 8.52 8.70 0.2M
2021-11-10 8.58 9.76 8.55 8.90 0.7M
2021-11-09 7.98 10.53 7.98 8.69 2.1M
2021-11-08 8.01 8.06 7.76 7.96 0.1M
2021-11-05 8.27 8.27 7.80 7.99 0.2M
2021-11-03 7.69 9.05 6.71 8.31 1.1M
2021-11-02 7.65 7.74 7.60 7.74 0.0M
2021-11-01 7.98 8.05 7.42 7.65 0.2M
2021-10-29 8.08 8.16 7.91 7.96 0.1M
2021-10-28 8.59 8.68 8.00 8.07 0.2M
2021-10-27 8.23 8.72 8.06 8.59 0.2M
2021-10-26 7.57 8.69 7.57 8.47 0.9M
2021-10-25 7.67 7.70 7.44 7.50 0.1M
2021-10-22 7.48 7.80 7.30 7.67 0.3M
2021-10-21 7.50 7.51 7.40 7.40 0.0M
2021-10-20 7.45 7.68 7.36 7.50 0.1M
2021-10-19 7.29 7.55 7.29 7.42 0.0M
2021-10-18 7.33 7.88 7.18 7.37 0.4M
2021-10-15 7.35 7.47 7.34 7.34 0.0M
2021-10-14 7.46 7.48 7.36 7.36 0.1M
2021-10-13 7.43 7.51 7.24 7.51 0.1M
2021-10-12 7.50 7.58 7.30 7.48 0.1M
2021-10-11 7.36 7.50 7.36 7.47 0.1M
2021-10-08 7.23 7.34 7.15 7.34 0.1M
2021-10-07 7.24 7.45 7.24 7.32 0.0M
2021-10-06 7.28 7.52 7.25 7.25 0.1M
2021-10-05 7.13 7.54 7.13 7.25 0.1M
2021-10-04 7.29 7.34 7.11 7.20 0.1M
2021-10-01 7.30 7.33 7.25 7.25 0.0M
2021-09-30 7.37 7.37 7.24 7.32 0.0M
2021-09-29 7.26 7.37 7.25 7.37 0.0M
2021-09-28 7.35 7.50 7.23 7.37 0.1M
2021-09-27 7.41 7.53 7.40 7.41 0.0M
2021-09-24 7.58 7.58 7.40 7.57 0.0M
2021-09-23 7.31 7.50 7.31 7.48 0.0M
2021-09-22 7.33 7.75 7.20 7.47 0.2M
2021-09-21 7.26 7.30 7.02 7.25 0.0M
2021-09-20 7.49 7.88 7.12 7.26 0.3M
2021-09-17 7.27 7.55 7.27 7.55 0.1M
2021-09-16 7.49 7.51 7.18 7.51 0.1M
2021-09-15 7.66 7.77 7.11 7.46 0.3M
2021-09-14 8.35 8.54 7.64 7.76 0.5M
2021-09-13 7.34 9.32 7.34 8.13 2.0M
2021-09-10 7.57 7.57 7.28 7.44 0.1M
2021-09-09 7.55 7.55 7.12 7.47 0.1M
2021-09-08 7.69 7.72 7.43 7.53 0.1M
2021-09-07 8.01 8.01 7.58 7.76 0.1M
2021-09-06 8.05 8.06 7.89 7.98 0.0M
2021-09-03 7.89 8.13 7.76 8.01 0.2M
2021-09-02 7.81 8.33 7.81 7.83 0.2M
2021-09-01 8.13 8.48 7.84 7.88 0.1M
2021-08-31 8.18 8.18 7.90 7.96 0.1M
2021-08-30 7.94 8.10 7.86 7.95 0.1M
2021-08-27 8.25 8.25 7.57 7.81 0.1M
2021-08-26 8.02 8.20 7.52 8.02 0.2M
2021-08-25 8.14 8.24 8.05 8.13 0.1M
2021-08-24 8.11 8.38 8.11 8.17 0.2M
2021-08-23 8.17 8.53 8.00 8.12 0.4M
2021-08-20 8.61 9.18 7.96 8.10 0.6M
2021-08-19 8.75 8.75 8.30 8.40 0.2M
2021-08-18 8.42 9.34 8.42 8.74 0.5M
2021-08-17 9.28 9.28 8.50 8.73 0.4M
2021-08-16 8.11 9.50 7.81 8.96 1.5M
2021-08-13 9.45 9.65 8.00 8.11 1.7M
2021-08-12 7.05 9.68 6.90 9.45 3.6M
2021-08-11 7.26 7.32 6.88 7.06 0.3M
2021-08-10 8.00 10.48 7.10 7.27 3.0M
2021-08-09 6.35 8.29 6.29 7.95 1.3M
2021-08-06 6.37 6.37 6.02 6.02 0.0M
2021-08-05 6.36 6.37 6.18 6.37 0.0M
2021-08-04 6.23 6.37 6.23 6.34 0.0M
2021-08-03 6.21 6.24 6.07 6.20 0.0M
2021-08-02 6.11 6.15 6.01 6.15 0.0M
2021-07-30 6.20 6.38 6.16 6.21 0.1M
2021-07-29 6.08 6.08 6.08 6.08 0.0M
2021-07-28 6.14 6.14 5.94 6.10 0.0M
2021-07-27 6.03 6.07 5.92 6.01 0.0M
2021-07-26 6.11 6.24 5.94 6.13 0.1M
2021-07-23 5.92 5.96 5.89 5.96 0.0M
2021-07-22 5.95 5.95 5.91 5.93 0.0M
2021-07-21 6.02 6.08 5.97 5.99 0.0M
2021-07-20 6.07 6.10 6.04 6.04 0.0M
2021-07-19 6.07 6.09 6.05 6.05 0.0M
2021-07-16 6.12 6.14 6.09 6.09 0.0M
2021-07-15 6.15 6.15 6.11 6.13 0.0M
2021-07-14 5.92 6.11 5.92 6.11 0.0M
2021-07-13 6.06 6.06 6.03 6.05 0.0M
2021-07-12 6.16 6.16 6.03 6.03 0.0M
2021-07-09 6.06 6.07 5.94 6.04 0.0M
2021-07-08 6.18 6.18 6.03 6.06 0.0M
2021-07-07 5.98 6.14 5.98 6.13 0.0M
2021-07-06 5.84 5.90 5.83 5.87 0.0M
2021-07-05 6.06 6.06 5.83 5.84 0.0M
2021-07-02 6.12 6.12 5.83 6.03 0.1M
2021-07-01 6.23 6.29 6.12 6.16 0.0M
2021-06-30 6.12 6.30 6.12 6.23 0.0M
2021-06-29 6.40 6.40 6.14 6.37 0.0M
2021-06-28 6.23 6.31 6.23 6.31 0.0M
2021-06-25 6.32 6.33 6.22 6.24 0.0M
2021-06-24 6.28 6.44 6.22 6.26 0.0M
2021-06-23 6.50 6.50 6.28 6.39 0.0M
2021-06-22 6.51 6.51 6.40 6.40 0.0M
2021-06-21 6.26 6.52 6.26 6.48 0.0M
2021-06-18 6.33 6.55 6.25 6.55 0.0M
2021-06-17 6.34 6.48 6.30 6.31 0.0M
2021-06-16 6.67 6.67 6.22 6.29 0.1M
2021-06-15 6.47 6.63 6.33 6.63 0.0M
2021-06-14 6.68 6.68 6.42 6.53 0.0M
2021-06-11 6.25 6.58 6.25 6.58 0.0M
2021-06-10 6.31 6.31 6.27 6.31 0.0M
2021-06-09 6.30 6.31 6.22 6.31 0.0M
2021-06-08 6.04 6.28 6.04 6.28 0.1M
2021-06-07 6.29 6.29 6.15 6.24 0.0M
2021-06-04 6.25 6.33 6.14 6.33 0.0M
2021-06-03 6.14 6.35 6.12 6.32 0.0M
2021-06-02 6.28 6.40 6.21 6.40 0.0M
2021-06-01 6.25 6.48 6.22 6.30 0.1M
2021-05-31 6.12 6.36 6.12 6.31 0.0M
2021-05-28 6.38 6.39 6.25 6.29 0.0M
2021-05-27 6.18 6.38 6.16 6.30 0.1M
2021-05-26 6.11 6.26 6.07 6.26 0.1M
2021-05-25 6.11 6.75 5.96 6.28 0.3M
2021-05-24 6.10 7.18 6.02 6.17 0.7M
2021-05-21 6.04 6.07 5.89 6.06 0.1M
2021-05-20 6.05 6.07 5.87 6.07 0.0M
2021-05-19 6.06 6.08 5.86 6.07 0.2M
2021-05-18 6.50 6.63 5.61 6.10 1.0M
2021-05-17 5.06 6.89 5.06 6.65 2.3M
2021-05-14 4.83 5.08 4.72 5.00 0.1M
2021-05-13 4.99 5.15 4.90 4.96 0.1M
2021-05-12 4.94 4.96 4.82 4.82 0.0M
2021-05-11 5.06 5.06 4.84 4.94 0.1M
2021-05-10 5.07 5.10 5.00 5.05 0.0M
2021-05-07 4.92 5.07 4.87 5.00 0.1M
2021-05-06 4.87 4.99 4.87 4.99 0.0M
2021-05-05 4.78 4.95 4.69 4.82 0.1M
2021-05-04 4.76 4.76 4.62 4.76 0.0M
2021-04-30 4.67 4.70 4.55 4.65 0.0M
2021-04-29 4.70 4.77 4.52 4.60 0.0M
2021-04-28 4.56 4.66 4.52 4.60 0.0M
2021-04-27 4.62 4.74 4.56 4.56 0.0M
2021-04-26 4.78 4.87 4.62 4.69 0.0M
2021-04-23 4.62 4.77 4.62 4.70 0.0M
2021-04-22 4.58 4.64 4.55 4.64 0.0M
2021-04-21 4.76 4.76 4.55 4.64 0.1M
2021-04-20 4.69 4.90 4.57 4.90 0.1M
2021-04-19 4.56 4.70 4.41 4.62 0.3M
2021-04-16 4.21 4.77 4.21 4.43 0.9M
2021-04-15 4.24 4.25 4.18 4.22 0.0M
2021-04-14 4.10 4.20 4.08 4.20 0.1M
2021-04-13 4.16 4.17 4.04 4.05 0.0M
2021-04-12 4.02 4.04 3.98 4.04 0.0M
2021-04-09 4.11 4.11 4.00 4.00 0.0M
2021-04-08 4.08 4.14 4.00 4.02 0.0M
2021-04-07 3.97 4.12 3.97 4.03 0.0M
2021-04-06 4.02 4.12 4.00 4.02 0.0M
2021-04-05 4.02 4.06 4.00 4.02 0.0M
2021-04-02 4.02 4.02 3.98 4.01 0.0M
2021-04-01 4.02 4.02 3.96 4.00 0.0M
2021-03-31 3.96 3.99 3.94 3.96 0.0M
2021-03-30 3.98 3.99 3.96 3.96 0.0M
2021-03-29 3.96 3.99 3.96 3.99 0.0M
2021-03-26 3.96 3.99 3.95 3.95 0.0M
2021-03-25 4.03 4.03 3.96 4.02 0.0M
2021-03-24 4.02 4.24 3.96 3.99 0.4M
2021-03-23 4.00 4.00 3.94 3.96 0.0M
2021-03-22 3.89 4.01 3.89 4.01 0.1M
2021-03-19 3.92 3.95 3.88 3.88 0.0M
2021-03-18 3.84 3.87 3.84 3.87 0.0M
2021-03-17 3.86 3.86 3.86 3.86 0.0M
2021-03-15 3.86 3.86 3.86 3.86 0.0M
2021-03-12 3.82 3.91 3.82 3.89 0.0M
2021-03-11 3.84 3.90 3.84 3.86 0.0M
2021-03-10 3.87 3.92 3.82 3.85 0.1M
2021-03-09 3.92 3.92 3.85 3.92 0.0M
2021-03-05 3.89 3.92 3.88 3.92 0.0M
2021-03-04 3.94 3.94 3.88 3.92 0.0M
2021-03-03 3.87 3.93 3.87 3.92 0.0M
2021-03-02 3.96 3.96 3.86 3.91 0.0M
2021-03-01 3.92 3.94 3.87 3.89 0.0M
2021-02-26 3.95 3.98 3.85 3.95 0.0M
2021-02-25 3.82 3.98 3.82 3.94 0.0M
2021-02-24 3.98 4.03 3.83 3.92 0.1M
2021-02-22 3.87 4.12 3.73 3.96 0.2M
2021-02-20 4.20 4.30 3.84 3.90 0.4M
2021-02-19 3.84 4.95 3.84 4.12 1.1M
2021-02-18 3.81 3.84 3.81 3.84 0.0M
2021-02-17 3.90 3.90 3.79 3.83 0.0M
2021-02-16 3.82 3.88 3.80 3.82 0.0M
2021-02-15 3.83 3.83 3.83 3.83 0.0M
2021-02-12 3.83 3.83 3.83 3.83 0.0M
2021-02-11 3.81 3.85 3.81 3.85 0.0M
2021-02-10 3.86 3.87 3.84 3.86 0.0M
2021-02-09 3.90 3.91 3.85 3.89 0.0M
2021-02-08 3.89 3.90 3.83 3.86 0.0M
2021-02-05 3.80 3.88 3.80 3.88 0.0M
2021-02-03 3.79 3.88 3.79 3.81 0.0M
2021-02-02 3.81 3.82 3.81 3.82 0.0M
2021-02-01 3.79 3.82 3.79 3.80 0.0M
2021-01-29 3.81 3.81 3.79 3.79 0.0M
2021-01-28 3.79 3.80 3.79 3.80 0.0M
2021-01-27 3.76 3.82 3.76 3.80 0.0M
2021-01-26 3.79 3.80 3.79 3.79 0.0M
2021-01-25 3.81 3.85 3.69 3.78 0.3M
2021-01-22 3.81 3.87 3.78 3.83 0.0M
2021-01-21 3.83 3.89 3.79 3.89 0.0M
2021-01-20 3.81 3.92 3.80 3.84 0.0M
2021-01-19 3.81 3.84 3.80 3.84 0.0M
2021-01-18 3.84 3.84 3.79 3.84 0.0M
2021-01-15 3.78 3.81 3.78 3.81 0.0M
2021-01-14 3.79 3.84 3.76 3.83 0.0M
2021-01-13 3.80 3.87 3.80 3.82 0.0M
2021-01-12 3.81 3.85 3.80 3.80 0.0M
2021-01-11 3.84 3.85 3.80 3.85 0.0M
2021-01-08 3.87 3.87 3.80 3.83 0.0M
2021-01-06 3.79 3.80 3.78 3.78 0.0M
2021-01-05 3.86 3.86 3.77 3.81 0.0M
2021-01-04 3.84 3.84 3.78 3.78 0.0M