|
Динамика акций Астраханская энергосбытовая компания
Динамика стоимости акций "Астраханская энергосбытовая компания" (тикет ASSB) в рублях за период 30.09.2005-19.12.2017, 30.09.2005 = 1.00.
акция: | Астраханская энергосбытовая компания | ASSB |
Коэффициент Шарпа (Sharpe Ratio): | -0.286 | 127 место |
Общий возврат (Total Return): | 0.602 | (-39.8% за все время) |
Средний годовой доход: | 0.942 | (-5.8% годовых) |
Общий возврат, оценка снизу: | 0.014 | (-98.6% за все время) |
Общий возврат, оценка снизу, эффект конкурса: | 0.001 | (-99.9% за все время) |
Период наблюдения: | Около 8 лет | |
Дата первого наблюдения: | 30.09.2005 | |
Дата последнего наблюдения: | 19.12.2017 | |
Капитализация: | 361 млн. руб. | 181 место |
Динамика стоимости акций Астраханская энергосбытовая компания (ASSB), выраженная в иностранной валюте, 30.09.2005 = 1.00
Динамика стоимости акций Астраханская энергосбытовая компания (ASSB) по отношению к индексу ММВБ, 30.09.2005 = 1.00
Цена акции Астраханская энергосбытовая компания (ASSB), рублей за шт.
Разрывы цен более 10% (гэпы):
Дата "до" | Дата | Цена "до" | Новая цена | Размер гэпа цены | Индекс "до" | Индекс ММВБ на дату | Изменение индекса % |
03.10.2005 | 04.10.2005 | 0.370 | 0.320 | 15.6% | 892.76 | 932.87 | 4.5 | |
14.10.2005 | 17.10.2005 | 0.300 | 0.250 | 20.0% | 841.45 | 809.68 | 3.9 | |
17.10.2005 | 19.10.2005 | 0.250 | 0.300 | 20.0% | 809.68 | 821.24 | 1.4 | |
31.10.2005 | 01.11.2005 | 0.290 | 0.250 | 16.0% | 818.64 | 842.52 | 2.9 | |
01.11.2005 | 08.11.2005 | 0.250 | 0.210 | 19.0% | 842.52 | 880.42 | 4.5 | |
10.11.2005 | 11.11.2005 | 0.210 | 0.280 | 33.3% | 884.87 | 874.49 | 1.2 | |
11.11.2005 | 14.11.2005 | 0.280 | 0.240 | 16.7% | 874.49 | 880.31 | 0.7 | |
23.12.2005 | 26.12.2005 | 0.295 | 0.330 | 11.9% | 1020.38 | 1015.95 | 0.4 | |
16.01.2006 | 17.01.2006 | 0.309 | 0.260 | 18.8% | 1114.21 | 1150.36 | 3.2 | |
23.01.2006 | 24.01.2006 | 0.260 | 0.230 | 13.0% | 1169.03 | 1144.11 | 2.2 | |
17.02.2006 | 20.02.2006 | 0.255 | 0.198 | 28.8% | 1255.05 | 1301.05 | 3.7 | |
20.02.2006 | 21.02.2006 | 0.198 | 0.279 | 40.9% | 1301.05 | 1337.28 | 2.8 | |
21.02.2006 | 22.02.2006 | 0.279 | 0.252 | 10.7% | 1337.28 | 1317.97 | 1.5 | |
07.03.2006 | 09.03.2006 | 0.250 | 0.220 | 13.6% | 1334.63 | 1261.93 | 5.8 | |
09.03.2006 | 10.03.2006 | 0.220 | 0.184 | 19.6% | 1261.93 | 1236.63 | 2.0 | |
10.03.2006 | 13.03.2006 | 0.184 | 0.208 | 13.0% | 1236.63 | 1232.9 | 0.3 | |
15.03.2006 | 16.03.2006 | 0.200 | 0.249 | 24.5% | 1240.53 | 1255.62 | 1.2 | |
16.03.2006 | 17.03.2006 | 0.249 | 0.220 | 13.2% | 1255.62 | 1253.7 | 0.2 | |
20.03.2006 | 21.03.2006 | 0.235 | 0.269 | 14.5% | 1288.33 | 1272.04 | 1.3 | |
27.03.2006 | 28.03.2006 | 0.234 | 0.207 | 13.0% | 1291.82 | 1291.82 | 0.0 | |
13.04.2006 | 14.04.2006 | 0.198 | 0.179 | 10.6% | 1419.4 | 1395.57 | 1.7 | |
25.04.2006 | 26.04.2006 | 0.193 | 0.227 | 17.6% | 1470.71 | 1454.64 | 1.1 | |
16.05.2006 | 17.05.2006 | 0.214 | 0.187 | 14.4% | 1398.19 | 1404.15 | 0.4 | |
17.05.2006 | 18.05.2006 | 0.187 | 0.214 | 14.4% | 1404.15 | 1343 | 4.6 | |
18.05.2006 | 19.05.2006 | 0.214 | 0.185 | 15.7% | 1343 | 1308.49 | 2.6 | |
19.05.2006 | 22.05.2006 | 0.185 | 0.150 | 23.3% | 1308.49 | 1265.85 | 3.4 | |
22.05.2006 | 23.05.2006 | 0.150 | 0.180 | 20.0% | 1265.85 | 1143.77 | 10.7 | |
23.05.2006 | 24.05.2006 | 0.180 | 0.160 | 12.5% | 1143.77 | 1265.89 | 10.7 | |
26.05.2006 | 29.05.2006 | 0.153 | 0.177 | 15.7% | 1275.85 | 1342.01 | 5.2 | |
30.05.2006 | 31.05.2006 | 0.179 | 0.160 | 11.9% | 1313.9 | 1303.14 | 0.8 | |
08.06.2006 | 13.06.2006 | 0.185 | 0.144 | 28.5% | 1270.91 | 1191.44 | 6.7 | |
16.06.2006 | 19.06.2006 | 0.159 | 0.142 | 12.0% | 1203.36 | 1180.55 | 1.9 | |
03.07.2006 | 05.07.2006 | 0.159 | 0.180 | 13.2% | 1331.39 | 1373.76 | 3.2 | |
05.07.2006 | 14.07.2006 | 0.180 | 0.139 | 29.5% | 1373.76 | 1307.76 | 5.0 | |
14.07.2006 | 20.07.2006 | 0.139 | 0.178 | 28.1% | 1307.76 | 1332.11 | 1.9 | |
26.07.2006 | 27.07.2006 | 0.176 | 0.150 | 17.3% | 1332.89 | 1344.65 | 0.9 | |
04.08.2006 | 07.08.2006 | 0.151 | 0.167 | 10.6% | 1408.21 | 1449.15 | 2.9 | |
07.08.2006 | 08.08.2006 | 0.167 | 0.151 | 10.6% | 1449.15 | 1442.02 | 0.5 | |
11.08.2006 | 14.08.2006 | 0.174 | 0.365 | 109.8% | 1454.28 | 1479.96 | 1.8 | разпознан как ложный выброс |
14.08.2006 | 15.08.2006 | 0.365 | 0.227 | 60.8% | 1479.96 | 1475 | 0.3 | |
15.08.2006 | 16.08.2006 | 0.227 | 0.200 | 13.5% | 1475 | 1476.34 | 0.1 | |
23.08.2006 | 24.08.2006 | 0.218 | 0.193 | 13.0% | 1456.94 | 1456.15 | 0.1 | |
29.08.2006 | 30.08.2006 | 0.217 | 0.195 | 11.3% | 1450.58 | 1450.43 | 0.0 | |
30.08.2006 | 31.08.2006 | 0.195 | 0.219 | 12.3% | 1450.43 | 1459.18 | 0.6 | |
08.09.2006 | 11.09.2006 | 0.239 | 0.212 | 12.7% | 1402.36 | 1405.86 | 0.2 | |
11.09.2006 | 12.09.2006 | 0.212 | 0.242 | 14.2% | 1405.86 | 1349.81 | 4.2 | |
02.11.2006 | 03.11.2006 | 0.233 | 0.275 | 18.0% | 1455.99 | 1435.2 | 1.4 | |
03.11.2006 | 07.11.2006 | 0.275 | 0.223 | 23.3% | 1435.2 | 1453.12 | 1.2 | |
09.11.2006 | 10.11.2006 | 0.247 | 0.223 | 10.8% | 1477.41 | 1502.86 | 1.7 | |
24.11.2006 | 27.11.2006 | 0.240 | 0.270 | 12.5% | 1516.67 | 1518.06 | 0.1 | |
27.11.2006 | 28.11.2006 | 0.270 | 0.240 | 12.5% | 1518.06 | 1518.79 | 0.0 | |
28.11.2006 | 29.11.2006 | 0.240 | 0.279 | 16.3% | 1518.79 | 1521.11 | 0.2 | |
18.12.2006 | 19.12.2006 | 0.269 | 0.305 | 13.4% | 1627.69 | 1631.47 | 0.2 | |
19.12.2006 | 20.12.2006 | 0.305 | 0.342 | 12.1% | 1631.47 | 1604.24 | 1.7 | |
20.12.2006 | 21.12.2006 | 0.342 | 0.610 | 78.4% | 1604.24 | 1625.16 | 1.3 | |
21.12.2006 | 22.12.2006 | 0.610 | 0.520 | 17.3% | 1625.16 | 1629.85 | 0.3 | |
26.12.2006 | 27.12.2006 | 0.510 | 0.687 | 34.7% | 1614.42 | 1615.17 | 0.0 | |
27.12.2006 | 28.12.2006 | 0.687 | 0.969 | 41.0% | 1615.17 | 1642.9 | 1.7 | |
29.12.2006 | 09.01.2007 | 0.970 | 0.801 | 21.1% | 1677.16 | 1692.14 | 0.9 | |
09.01.2007 | 10.01.2007 | 0.801 | 1.149 | 43.4% | 1692.14 | 1571.93 | 7.6 | |
10.01.2007 | 11.01.2007 | 1.149 | 1.310 | 14.0% | 1571.93 | 1569.64 | 0.1 | |
11.01.2007 | 12.01.2007 | 1.310 | 1.074 | 22.0% | 1569.64 | 1599.57 | 1.9 | |
27.02.2007 | 28.02.2007 | 0.796 | 0.720 | 10.6% | 1754.74 | 1682 | 4.3 | |
05.03.2007 | 06.03.2007 | 0.640 | 0.826 | 29.1% | 1591.23 | 1539 | 3.4 | |
06.03.2007 | 07.03.2007 | 0.826 | 0.630 | 31.1% | 1539 | 1561.95 | 1.5 | |
07.03.2007 | 09.03.2007 | 0.630 | 0.706 | 12.1% | 1561.95 | 1566.39 | 0.3 | |
09.03.2007 | 12.03.2007 | 0.706 | 0.631 | 11.9% | 1566.39 | 1609.71 | 2.8 | |
14.03.2007 | 15.03.2007 | 0.627 | 0.820 | 30.8% | 1610.88 | 1569.87 | 2.6 | |
15.03.2007 | 16.03.2007 | 0.820 | 0.627 | 30.8% | 1569.87 | 1603.14 | 2.1 | |
06.04.2007 | 09.04.2007 | 0.664 | 0.910 | 37.0% | 1718.48 | 1727.37 | 0.5 | |
09.04.2007 | 10.04.2007 | 0.910 | 0.766 | 18.8% | 1727.37 | 1752.65 | 1.5 | |
10.04.2007 | 11.04.2007 | 0.766 | 0.945 | 23.4% | 1752.65 | 1758.01 | 0.3 | |
12.04.2007 | 13.04.2007 | 0.945 | 0.850 | 11.2% | 1754.91 | 1734.19 | 1.2 | |
18.04.2007 | 19.04.2007 | 0.731 | 0.840 | 14.9% | 1754.6 | 1726.17 | 1.6 | |
11.05.2007 | 14.05.2007 | 0.660 | 0.740 | 12.1% | 1664.89 | 1625.85 | 2.4 | |
14.05.2007 | 15.05.2007 | 0.740 | 0.660 | 12.1% | 1625.85 | 1632.44 | 0.4 | |
21.06.2007 | 22.06.2007 | 0.750 | 0.842 | 12.3% | 1700.95 | 1673.61 | 1.6 | |
02.07.2007 | 03.07.2007 | 0.850 | 0.761 | 11.7% | 1665.96 | 1682.69 | 1.0 | |
08.08.2007 | 09.08.2007 | 0.640 | 0.720 | 12.5% | 1692.13 | 1725.32 | 2.0 | |
24.08.2007 | 28.08.2007 | 0.746 | 0.675 | 10.5% | 1633.63 | 1656.32 | 1.4 | |
19.09.2007 | 20.09.2007 | 0.798 | 0.722 | 10.5% | 1669.06 | 1730.74 | 3.7 | |
18.10.2007 | 19.10.2007 | 0.722 | 0.650 | 11.1% | 1827.81 | 1799.93 | 1.5 | |
29.10.2007 | 30.10.2007 | 0.635 | 0.735 | 15.7% | 1854.47 | 1872 | 0.9 | |
14.11.2007 | 15.11.2007 | 0.630 | 0.699 | 11.0% | 1868.63 | 1878 | 0.5 | |
29.11.2007 | 30.11.2007 | 0.678 | 0.610 | 11.1% | 1813.15 | 1822.59 | 0.5 | |
18.01.2008 | 21.01.2008 | 0.653 | 0.563 | 16.0% | 1805.4 | 1788.34 | 1.0 | |
22.01.2008 | 23.01.2008 | 0.540 | 0.604 | 11.9% | 1654.53 | 1636.97 | 1.1 | |
07.02.2008 | 08.02.2008 | 0.550 | 0.479 | 14.8% | 1630.97 | 1581.96 | 3.1 | |
08.02.2008 | 11.02.2008 | 0.479 | 0.535 | 11.7% | 1581.96 | 1568.88 | 0.8 | |
05.03.2008 | 06.03.2008 | 0.610 | 0.720 | 18.0% | 1636.19 | 1655.81 | 1.2 | |
24.03.2008 | 25.03.2008 | 0.686 | 0.602 | 14.0% | 1576.47 | 1623.36 | 3.0 | |
25.03.2008 | 26.03.2008 | 0.602 | 0.688 | 14.3% | 1623.36 | 1594.03 | 1.8 | |
06.08.2008 | 08.08.2008 | 0.630 | 0.560 | 12.5% | 1398.08 | 1434.88 | 2.6 | |
12.08.2008 | 18.08.2008 | 0.570 | 0.500 | 14.0% | 1412.25 | 1460.21 | 3.4 | |
20.08.2008 | 21.08.2008 | 0.500 | 0.450 | 11.1% | 1361.54 | 1386.61 | 1.8 | |
03.09.2008 | 04.09.2008 | 0.490 | 0.421 | 16.4% | 1368.99 | 1324.96 | 3.3 | |
08.09.2008 | 11.09.2008 | 0.430 | 0.508 | 18.1% | 1234.72 | 1114.67 | 10.8 | |
22.09.2008 | 23.09.2008 | 0.499 | 0.440 | 13.4% | 1098.95 | 1105.8 | 0.6 | |
24.09.2008 | 25.09.2008 | 0.440 | 0.489 | 11.1% | 1071.18 | 1105.69 | 3.2 | |
26.09.2008 | 01.10.2008 | 0.489 | 0.431 | 13.5% | 1095.51 | 1027.71 | 6.6 | |
01.10.2008 | 02.10.2008 | 0.431 | 0.323 | 33.4% | 1027.71 | 1017.17 | 1.0 | |
13.10.2008 | 14.10.2008 | 0.318 | 0.444 | 39.6% | 700.37 | 666.81 | 5.0 | |
21.10.2008 | 28.10.2008 | 0.440 | 0.350 | 25.7% | 626.62 | 513.63 | 22.0 | |
30.10.2008 | 31.10.2008 | 0.325 | 0.427 | 31.4% | 608.9 | 727.38 | 19.5 | |
31.10.2008 | 01.11.2008 | 0.427 | 0.499 | 16.9% | 727.38 | 731.97 | 0.6 | |
01.11.2008 | 05.11.2008 | 0.499 | 0.449 | 11.1% | 731.97 | 769.34 | 5.1 | |
05.11.2008 | 06.11.2008 | 0.449 | 0.400 | 12.3% | 769.34 | 775.18 | 0.8 | |
11.11.2008 | 14.11.2008 | 0.385 | 0.318 | 21.1% | 740.93 | 598.44 | 23.8 | |
17.12.2008 | 18.12.2008 | 0.280 | 0.168 | 66.7% | 644.83 | 642.38 | 0.4 | |
22.12.2008 | 23.12.2008 | 0.181 | 0.269 | 48.6% | 612.07 | 633.61 | 3.5 | |
31.12.2008 | 14.01.2009 | 0.250 | 0.339 | 35.6% | 617.97 | 655.16 | 6.0 | |
14.01.2009 | 20.01.2009 | 0.339 | 0.201 | 68.7% | 655.16 | 586.97 | 11.6 | |
20.01.2009 | 21.01.2009 | 0.201 | 0.278 | 38.3% | 586.97 | 569.78 | 3.0 | |
21.01.2009 | 22.01.2009 | 0.278 | 0.321 | 15.5% | 569.78 | 583.39 | 2.4 | |
22.01.2009 | 23.01.2009 | 0.321 | 0.200 | 60.5% | 583.39 | 557.57 | 4.6 | |
23.01.2009 | 26.01.2009 | 0.200 | 0.280 | 40.0% | 557.57 | 553.62 | 0.7 | |
02.02.2009 | 03.02.2009 | 0.270 | 0.164 | 64.6% | 624.86 | 626.45 | 0.3 | |
03.02.2009 | 05.02.2009 | 0.164 | 0.209 | 27.4% | 626.45 | 635.89 | 1.5 | |
05.02.2009 | 09.02.2009 | 0.209 | 0.300 | 43.5% | 635.89 | 656.06 | 3.2 | |
10.02.2009 | 12.02.2009 | 0.314 | 0.250 | 25.6% | 698.67 | 726.7 | 4.0 | |
12.02.2009 | 13.02.2009 | 0.250 | 0.310 | 24.0% | 726.7 | 690.34 | 5.3 | |
24.02.2009 | 26.02.2009 | 0.300 | 0.398 | 32.7% | 631.6 | 633.9 | 0.4 | |
26.02.2009 | 27.02.2009 | 0.398 | 0.350 | 13.7% | 633.9 | 672.32 | 6.1 | |
27.02.2009 | 02.03.2009 | 0.350 | 0.302 | 15.9% | 672.32 | 666.02 | 0.9 | |
02.03.2009 | 05.03.2009 | 0.302 | 0.420 | 39.1% | 666.02 | 685.65 | 2.9 | |
11.03.2009 | 16.03.2009 | 0.410 | 0.362 | 13.3% | 750.19 | 749.27 | 0.1 | |
17.03.2009 | 18.03.2009 | 0.364 | 0.422 | 15.9% | 762.75 | 772.46 | 1.3 | |
23.03.2009 | 31.03.2009 | 0.439 | 0.374 | 17.4% | 792.05 | 763.36 | 3.8 | |
31.03.2009 | 03.04.2009 | 0.374 | 0.514 | 37.4% | 763.36 | 837.91 | 9.8 | |
09.04.2009 | 15.04.2009 | 0.470 | 0.405 | 16.0% | 872.93 | 918.61 | 5.2 | |
23.04.2009 | 24.04.2009 | 0.448 | 0.524 | 17.0% | 904.93 | 928.14 | 2.6 | |
22.05.2009 | 25.05.2009 | 0.540 | 0.461 | 17.1% | 1034.45 | 1054.14 | 1.9 | |
29.05.2009 | 01.06.2009 | 0.480 | 0.557 | 16.0% | 1075.02 | 1123.4 | 4.5 | |
04.06.2009 | 08.06.2009 | 0.564 | 0.394 | 43.1% | 1108.86 | 1143.5 | 3.1 | |
08.06.2009 | 09.06.2009 | 0.394 | 0.550 | 39.6% | 1143.5 | 1120.33 | 2.1 | |
11.06.2009 | 19.06.2009 | 0.567 | 0.423 | 34.0% | 1133.69 | 1020.98 | 11.0 | |
23.06.2009 | 30.06.2009 | 0.408 | 0.519 | 27.2% | 937.97 | 989.38 | 5.5 | |
30.06.2009 | 01.07.2009 | 0.519 | 0.381 | 36.2% | 989.38 | 971.55 | 1.8 | |
01.07.2009 | 02.07.2009 | 0.381 | 0.450 | 18.1% | 971.55 | 1012.48 | 4.2 | |
02.07.2009 | 03.07.2009 | 0.450 | 0.510 | 13.3% | 1012.48 | 977.08 | 3.6 | |
14.07.2009 | 20.07.2009 | 0.470 | 0.327 | 43.7% | 881.23 | 966.39 | 9.7 | |
21.07.2009 | 22.07.2009 | 0.327 | 0.455 | 39.1% | 985.81 | 1002.88 | 1.7 | |
22.07.2009 | 30.07.2009 | 0.455 | 0.400 | 13.7% | 1002.88 | 986.8 | 1.6 | |
30.07.2009 | 07.08.2009 | 0.400 | 0.360 | 11.1% | 986.8 | 1091.87 | 10.6 | |
07.08.2009 | 10.08.2009 | 0.360 | 0.506 | 40.6% | 1091.87 | 1115.36 | 2.2 | |
10.08.2009 | 11.08.2009 | 0.506 | 0.405 | 24.9% | 1115.36 | 1101.19 | 1.3 | |
08.10.2009 | 09.10.2009 | 0.450 | 0.401 | 12.2% | 1226.44 | 1278.54 | 4.2 | |
09.10.2009 | 13.10.2009 | 0.401 | 0.548 | 36.7% | 1278.54 | 1357.43 | 6.2 | |
19.10.2009 | 21.10.2009 | 0.535 | 0.460 | 16.3% | 1317.09 | 1361.75 | 3.4 | |
22.10.2009 | 27.10.2009 | 0.465 | 0.523 | 12.5% | 1372.95 | 1358.31 | 1.1 | |
02.11.2009 | 05.11.2009 | 0.567 | 0.463 | 22.5% | 1237.06 | 1218.43 | 1.5 | |
18.12.2009 | 22.12.2009 | 0.587 | 0.455 | 29.0% | 1360.48 | 1377.93 | 1.3 | |
22.12.2009 | 23.12.2009 | 0.455 | 0.550 | 20.9% | 1377.93 | 1366.21 | 0.9 | |
25.12.2009 | 28.12.2009 | 0.551 | 0.703 | 27.6% | 1351.24 | 1357.11 | 0.4 | |
28.12.2009 | 29.12.2009 | 0.703 | 0.799 | 13.7% | 1357.11 | 1361.64 | 0.3 | |
13.01.2010 | 14.01.2010 | 0.722 | 0.812 | 12.5% | 1427.62 | 1435.01 | 0.5 | |
25.01.2010 | 26.01.2010 | 0.857 | 0.756 | 13.4% | 1410.37 | 1415.81 | 0.4 | |
30.04.2010 | 04.05.2010 | 0.960 | 1.209 | 25.9% | 1455.12 | 1436.04 | 1.3 | |
04.05.2010 | 06.05.2010 | 1.209 | 0.917 | 31.8% | 1436.04 | 1378.43 | 4.2 | |
21.07.2010 | 22.07.2010 | 0.797 | 0.705 | 13.0% | 1328.85 | 1354.83 | 2.0 | |
22.07.2010 | 26.07.2010 | 0.705 | 0.790 | 12.1% | 1354.83 | 1380.88 | 1.9 | |
09.08.2010 | 16.08.2010 | 0.752 | 0.650 | 15.7% | 1403.09 | 1371.46 | 2.3 | |
16.08.2010 | 18.08.2010 | 0.650 | 0.767 | 18.0% | 1371.46 | 1391.47 | 1.5 | |
15.09.2010 | 17.09.2010 | 0.744 | 0.849 | 14.1% | 1433.22 | 1431.09 | 0.1 | |
17.09.2010 | 20.09.2010 | 0.849 | 0.752 | 12.9% | 1431.09 | 1417.72 | 0.9 | |
27.09.2010 | 28.09.2010 | 0.789 | 0.965 | 22.3% | 1436.07 | 1418.67 | 1.2 | |
28.09.2010 | 29.09.2010 | 0.965 | 1.499 | 55.3% | 1418.67 | 1410.11 | 0.6 | |
01.10.2010 | 04.10.2010 | 1.365 | 1.178 | 15.9% | 1440.3 | 1455.63 | 1.1 | |
13.10.2010 | 14.10.2010 | 1.035 | 1.351 | 30.5% | 1477.8 | 1493.21 | 1.0 | |
02.11.2010 | 08.11.2010 | 1.279 | 1.122 | 14.0% | 1533.7 | 1540.11 | 0.4 | |
08.11.2010 | 09.11.2010 | 1.122 | 1.250 | 11.4% | 1540.11 | 1568.26 | 1.8 | |
12.11.2010 | 13.11.2010 | 1.097 | 1.222 | 11.4% | 1556.37 | 1548.96 | 0.5 | |
23.11.2010 | 24.11.2010 | 1.268 | 1.420 | 12.0% | 1550.42 | 1537.67 | 0.8 | |
15.03.2011 | 16.03.2011 | 0.990 | 0.889 | 11.3% | 1726.78 | 1700.69 | 1.5 | |
30.08.2011 | 31.08.2011 | 0.687 | 0.970 | 41.2% | 1512.35 | 1514.11 | 0.1 | |
01.09.2011 | 02.09.2011 | 1.011 | 1.170 | 15.7% | 1546.05 | 1549.62 | 0.2 | |
05.09.2011 | 06.09.2011 | 1.250 | 1.130 | 10.6% | 1515.83 | 1492.83 | 1.5 | |
07.09.2011 | 08.09.2011 | 1.200 | 1.380 | 15.0% | 1499.7 | 1546.56 | 3.1 | |
08.09.2011 | 09.09.2011 | 1.380 | 1.130 | 22.1% | 1546.56 | 1556.41 | 0.6 | |
04.01.2012 | 05.01.2012 | 0.714 | 0.856 | 20.0% | 1444.76 | 1447.59 | 0.2 | |
10.01.2012 | 11.01.2012 | 0.752 | 0.839 | 11.5% | 1448.36 | 1476.86 | 2.0 | |
12.01.2012 | 13.01.2012 | 0.783 | 0.889 | 13.6% | 1465.46 | 1464.52 | 0.1 | |
19.01.2012 | 20.01.2012 | 0.840 | 0.950 | 13.1% | 1493.66 | 1503.71 | 0.7 | |
20.01.2012 | 23.01.2012 | 0.950 | 1.398 | 47.1% | 1503.71 | 1491.05 | 0.8 | |
23.01.2012 | 24.01.2012 | 1.398 | 1.180 | 18.4% | 1491.05 | 1499.29 | 0.6 | |
07.02.2012 | 08.02.2012 | 1.010 | 1.190 | 17.8% | 1562.87 | 1549.47 | 0.9 | |
17.02.2012 | 20.02.2012 | 1.100 | 1.294 | 17.6% | 1570.36 | 1568.54 | 0.1 | |
20.02.2012 | 24.02.2012 | 1.294 | 1.040 | 24.4% | 1568.54 | 1538.17 | 2.0 | |
05.04.2012 | 06.04.2012 | 0.938 | 0.837 | 12.1% | 1512.88 | 1525.1 | 0.8 | |
18.05.2012 | 21.05.2012 | 0.680 | 0.511 | 33.1% | 1287.79 | 1271.28 | 1.3 | |
21.05.2012 | 22.05.2012 | 0.511 | 0.570 | 11.6% | 1271.28 | 1298.4 | 2.1 | |
07.06.2012 | 08.06.2012 | 0.530 | 0.730 | 37.8% | 1313.21 | 1336.38 | 1.8 | |
09.06.2012 | 13.06.2012 | 0.667 | 0.750 | 12.5% | 1332.92 | 1338.07 | 0.4 | |
13.06.2012 | 14.06.2012 | 0.750 | 0.570 | 31.5% | 1338.07 | 1346.43 | 0.6 | |
14.06.2012 | 15.06.2012 | 0.570 | 0.649 | 13.8% | 1346.43 | 1346.04 | 0.0 | |
20.06.2012 | 21.06.2012 | 0.611 | 0.680 | 11.3% | 1389.97 | 1374.69 | 1.1 | |
21.06.2012 | 26.06.2012 | 0.680 | 0.570 | 19.3% | 1374.69 | 1330.15 | 3.3 | |
26.07.2012 | 27.07.2012 | 0.470 | 0.400 | 17.5% | 1367.67 | 1384.06 | 1.2 | |
27.07.2012 | 30.07.2012 | 0.400 | 0.450 | 12.4% | 1384.06 | 1406.3 | 1.6 | |
03.08.2012 | 06.08.2012 | 0.449 | 0.500 | 11.4% | 1395.31 | 1421.22 | 1.9 | |
29.08.2012 | 30.08.2012 | 0.650 | 0.526 | 23.6% | 1450.81 | 1437.12 | 1.0 | |
13.11.2012 | 14.11.2012 | 0.520 | 0.462 | 12.6% | 1407.9 | 1373.84 | 2.5 | |
14.11.2012 | 19.11.2012 | 0.462 | 0.610 | 32.1% | 1373.84 | 1383.65 | 0.7 | |
19.11.2012 | 26.11.2012 | 0.610 | 0.540 | 12.9% | 1383.65 | 1413.15 | 2.1 | |
20.12.2012 | 21.12.2012 | 0.540 | 0.600 | 11.1% | 1478.81 | 1487.99 | 0.6 | |
21.12.2012 | 25.12.2012 | 0.600 | 0.510 | 17.6% | 1487.99 | 1471.73 | 1.1 | |
07.02.2013 | 08.02.2013 | 0.503 | 0.443 | 13.6% | 1530.38 | 1526.12 | 0.3 | |
27.05.2013 | 28.05.2013 | 0.400 | 0.462 | 15.6% | 1380.92 | 1378.25 | 0.2 | |
13.06.2013 | 24.06.2013 | 0.379 | 0.430 | 13.4% | 1302.52 | 1298.41 | 0.3 | |
24.06.2013 | 25.06.2013 | 0.430 | 0.386 | 11.4% | 1298.41 | 1289.76 | 0.7 | |
14.08.2013 | 19.08.2013 | 0.386 | 0.500 | 29.7% | 1408.73 | 1380.56 | 2.0 | |
19.08.2013 | 23.08.2013 | 0.500 | 0.450 | 11.1% | 1380.56 | 1397.54 | 1.2 | |
23.08.2013 | 28.08.2013 | 0.450 | 0.400 | 12.4% | 1397.54 | 1374.27 | 1.7 | |
28.10.2013 | 29.10.2013 | 0.366 | 0.323 | 13.3% | 1504.7 | 1511.51 | 0.5 | |
20.11.2013 | 21.11.2013 | 0.340 | 0.300 | 13.3% | 1511.16 | 1506.62 | 0.3 | |
23.12.2013 | 26.12.2013 | 0.290 | 0.260 | 11.5% | 1497.31 | 1501.1 | 0.3 | |
06.01.2014 | 08.01.2014 | 0.286 | 0.224 | 27.8% | 1504.14 | 1465.99 | 2.6 | |
13.01.2014 | 16.01.2014 | 0.225 | 0.202 | 11.3% | 1469.19 | 1486.37 | 1.2 | |
23.01.2014 | 31.01.2014 | 0.222 | 0.200 | 10.9% | 1498.73 | 1463.6 | 2.4 | |
31.01.2014 | 18.02.2014 | 0.200 | 0.223 | 11.4% | 1463.6 | 1507.81 | 3.0 | |
18.02.2014 | 27.02.2014 | 0.223 | 0.200 | 11.4% | 1507.81 | 1469.93 | 2.6 | |
04.03.2014 | 07.03.2014 | 0.210 | 0.178 | 17.8% | 1288.78 | 1337.5 | 3.8 | |
07.03.2014 | 18.03.2014 | 0.178 | 0.230 | 29.0% | 1337.5 | 1285.53 | 4.0 | |
20.03.2014 | 28.03.2014 | 0.225 | 0.190 | 18.4% | 1316.67 | 1333.01 | 1.2 | |
28.03.2014 | 01.04.2014 | 0.190 | 0.230 | 20.8% | 1333.01 | 1369.32 | 2.7 | |
08.04.2014 | 17.04.2014 | 0.220 | 0.167 | 31.5% | 1349.85 | 1322.67 | 2.1 | |
17.04.2014 | 18.04.2014 | 0.167 | 0.230 | 37.6% | 1322.67 | 1330.57 | 0.6 | |
18.04.2014 | 21.04.2014 | 0.230 | 0.260 | 12.8% | 1330.57 | 1356.48 | 1.9 | |
24.04.2014 | 12.05.2014 | 0.259 | 0.177 | 46.3% | 1329.1 | 1372.09 | 3.2 | |
12.05.2014 | 13.05.2014 | 0.177 | 0.200 | 13.1% | 1372.09 | 1375.56 | 0.3 | |
13.05.2014 | 15.05.2014 | 0.200 | 0.230 | 14.7% | 1375.56 | 1388.68 | 1.0 | |
15.05.2014 | 22.05.2014 | 0.230 | 0.195 | 17.7% | 1388.68 | 1440.79 | 3.8 | |
22.05.2014 | 26.05.2014 | 0.195 | 0.230 | 17.8% | 1440.79 | 1439.15 | 0.1 | |
26.05.2014 | 27.05.2014 | 0.230 | 0.259 | 12.8% | 1439.15 | 1449.38 | 0.7 | |
02.06.2014 | 05.06.2014 | 0.250 | 0.223 | 12.2% | 1432.67 | 1476.06 | 3.0 | |
03.07.2014 | 08.08.2014 | 0.220 | 0.192 | 14.8% | 1514.66 | 1332.26 | 13.7 | |
25.08.2014 | 26.08.2014 | 0.180 | 0.248 | 38.2% | 1446.86 | 1454.47 | 0.5 | |
26.08.2014 | 27.08.2014 | 0.248 | 0.198 | 25.4% | 1454.47 | 1444.28 | 0.7 | |
27.08.2014 | 28.08.2014 | 0.198 | 0.245 | 23.6% | 1444.28 | 1447.54 | 0.2 | |
29.08.2014 | 01.09.2014 | 0.250 | 0.220 | 13.5% | 1423.56 | 1401.34 | 1.6 | |
01.09.2014 | 03.09.2014 | 0.220 | 0.249 | 13.0% | 1401.34 | 1400.44 | 0.1 | |
19.09.2014 | 22.09.2014 | 0.269 | 0.226 | 19.4% | 1448.19 | 1431.12 | 1.2 | |
22.09.2014 | 15.10.2014 | 0.226 | 0.260 | 15.2% | 1431.12 | 1393.66 | 2.7 | |
03.11.2014 | 05.11.2014 | 0.266 | 0.209 | 27.3% | 1488.15 | 1490.66 | 0.2 | |
05.11.2014 | 06.11.2014 | 0.209 | 0.270 | 29.2% | 1490.66 | 1495.47 | 0.3 | |
06.11.2014 | 07.11.2014 | 0.270 | 0.220 | 22.7% | 1495.47 | 1496.51 | 0.1 | |
10.11.2014 | 18.11.2014 | 0.212 | 0.250 | 17.9% | 1498.62 | 1506.78 | 0.5 | |
08.12.2014 | 09.12.2014 | 0.225 | 0.263 | 16.9% | 1529.73 | 1481.49 | 3.3 | |
10.12.2014 | 11.12.2014 | 0.257 | 0.300 | 16.7% | 1475.93 | 1486.89 | 0.7 | |
12.12.2014 | 15.12.2014 | 0.295 | 0.238 | 23.9% | 1453.8 | 1459.25 | 0.4 | |
16.12.2014 | 17.12.2014 | 0.220 | 0.274 | 24.5% | 1424.72 | 1445.53 | 1.5 | |
18.12.2014 | 19.12.2014 | 0.285 | 0.218 | 30.7% | 1417.41 | 1477.36 | 4.2 | |
22.12.2014 | 24.12.2014 | 0.220 | 0.184 | 19.6% | 1452.95 | 1398.2 | 3.9 | |
24.12.2014 | 25.12.2014 | 0.184 | 0.216 | 17.4% | 1398.2 | 1401.47 | 0.2 | |
30.12.2014 | 09.01.2015 | 0.192 | 0.213 | 10.9% | 1429.68 | 1547.61 | 8.2 | |
23.01.2015 | 27.01.2015 | 0.219 | 0.183 | 19.7% | 1667.99 | 1642.31 | 1.6 | |
27.01.2015 | 28.01.2015 | 0.183 | 0.218 | 19.1% | 1642.31 | 1675.3 | 2.0 | |
09.02.2015 | 10.02.2015 | 0.229 | 0.204 | 12.3% | 1755.7 | 1748.02 | 0.4 | |
19.02.2015 | 20.02.2015 | 0.219 | 0.247 | 12.8% | 1809.67 | 1797.88 | 0.7 | |
27.02.2015 | 03.03.2015 | 0.254 | 0.300 | 18.1% | 1760.67 | 1783.44 | 1.3 | |
03.03.2015 | 04.03.2015 | 0.300 | 0.256 | 17.2% | 1783.44 | 1807.71 | 1.4 | |
12.03.2015 | 18.03.2015 | 0.295 | 0.252 | 17.1% | 1671.71 | 1611.74 | 3.7 | |
26.03.2015 | 27.03.2015 | 0.226 | 0.290 | 28.3% | 1615.54 | 1581.84 | 2.1 | |
30.03.2015 | 31.03.2015 | 0.290 | 0.252 | 15.1% | 1571.77 | 1612.93 | 2.6 | |
14.04.2015 | 16.04.2015 | 0.269 | 0.231 | 16.5% | 1678.43 | 1678.04 | 0.0 | |
22.05.2015 | 25.05.2015 | 0.237 | 0.267 | 12.7% | 1659.47 | 1665.75 | 0.4 | |
27.05.2015 | 28.05.2015 | 0.225 | 0.265 | 17.8% | 1651.73 | 1660.65 | 0.5 | |
28.05.2015 | 01.06.2015 | 0.265 | 0.225 | 17.8% | 1660.65 | 1660.65 | 0.0 | |
03.08.2015 | 04.08.2015 | 0.203 | 0.240 | 18.2% | 1668.13 | 1663.31 | 0.3 | |
20.08.2015 | 24.08.2015 | 0.244 | 0.203 | 20.2% | 1673.96 | 1659.31 | 0.9 | |
24.08.2015 | 31.08.2015 | 0.203 | 0.225 | 10.8% | 1659.31 | 1718.06 | 3.5 | |
01.09.2015 | 03.09.2015 | 0.212 | 0.247 | 16.5% | 1732.9 | 1690.83 | 2.5 | |
07.09.2015 | 08.09.2015 | 0.252 | 0.297 | 17.9% | 1698.16 | 1701.82 | 0.2 | |
11.09.2015 | 14.09.2015 | 0.299 | 0.374 | 25.1% | 1718.88 | 1717.6 | 0.1 | |
15.03.2016 | 16.03.2016 | 0.401 | 0.559 | 39.4% | 1871.79 | 1858.01 | 0.7 | |
16.03.2016 | 17.03.2016 | 0.559 | 0.391 | 43.0% | 1858.01 | 1876.61 | 1.0 | |
01.09.2016 | 02.09.2016 | 0.400 | 0.445 | 11.3% | 1976.26 | 1978.16 | 0.1 | |
16.01.2017 | 17.01.2017 | 0.414 | 0.633 | 52.9% | 2195.67 | 2189.95 | 0.3 | |
17.01.2017 | 18.01.2017 | 0.633 | 0.490 | 29.2% | 2189.95 | 2180.64 | 0.4 | |
24.01.2017 | 25.01.2017 | 0.452 | 0.521 | 15.3% | 2147.51 | 2175.4 | 1.3 | |
22.03.2017 | 23.03.2017 | 0.420 | 0.467 | 11.2% | 2042.65 | 2065.37 | 1.1 | |
Список волатильных торговых дней, hi/lo > 1.3:
date | hi/lo | open | hi | low | close |
15.02.2006 | 4.14 | 0.240 | 0.290 | 0.070 | 0.240 |
17.02.2006 | 1.30 | 0.255 | 0.255 | 0.196 | 0.246 |
20.02.2006 | 1.59 | 0.198 | 0.296 | 0.186 | 0.196 |
21.02.2006 | 1.33 | 0.279 | 0.280 | 0.211 | 0.250 |
16.03.2006 | 1.39 | 0.249 | 0.280 | 0.201 | 0.240 |
20.03.2006 | 1.40 | 0.235 | 0.330 | 0.235 | 0.230 |
22.03.2006 | 1.40 | 0.260 | 0.279 | 0.200 | 0.251 |
11.08.2006 | 1.38 | 0.174 | 0.240 | 0.174 | 0.180 |
14.08.2006 | 1.82 | 0.365 | 0.365 | 0.201 | 0.218 |
20.12.2006 | 1.67 | 0.342 | 0.570 | 0.342 | 0.378 |
21.12.2006 | 1.50 | 0.610 | 0.750 | 0.501 | 0.570 |
22.12.2006 | 1.53 | 0.520 | 0.600 | 0.391 | 0.616 |
26.12.2006 | 1.35 | 0.510 | 0.690 | 0.510 | 0.525 |
09.01.2007 | 1.62 | 0.801 | 1.299 | 0.801 | 0.969 |
10.01.2007 | 1.38 | 1.149 | 1.313 | 0.950 | 1.149 |
11.01.2007 | 1.67 | 1.310 | 1.488 | 0.890 | 1.310 |
14.03.2007 | 1.47 | 0.627 | 0.660 | 0.450 | 0.578 |
15.03.2007 | 1.31 | 0.820 | 0.820 | 0.627 | 0.534 |
06.04.2007 | 1.58 | 0.664 | 1.050 | 0.664 | 0.669 |
09.04.2007 | 1.43 | 0.910 | 1.000 | 0.701 | 0.900 |
12.04.2007 | 1.48 | 0.945 | 0.945 | 0.640 | 0.900 |
08.02.2008 | 1.41 | 0.479 | 0.580 | 0.410 | 0.590 |
05.09.2008 | 1.43 | 0.400 | 0.571 | 0.399 | 0.399 |
02.10.2008 | 1.31 | 0.323 | 0.420 | 0.321 | 0.431 |
10.11.2008 | 1.56 | 0.375 | 0.376 | 0.241 | 0.390 |
10.12.2008 | 1.53 | 0.300 | 0.300 | 0.196 | 0.326 |
18.12.2008 | 1.62 | 0.168 | 0.272 | 0.168 | 0.280 |
19.12.2008 | 1.59 | 0.166 | 0.259 | 0.163 | 0.272 |
22.12.2008 | 1.43 | 0.181 | 0.259 | 0.181 | 0.254 |
23.01.2009 | 1.38 | 0.200 | 0.276 | 0.200 | 0.321 |
02.02.2009 | 1.35 | 0.270 | 0.270 | 0.200 | 0.280 |
03.02.2009 | 1.64 | 0.164 | 0.269 | 0.164 | 0.207 |
31.03.2009 | 1.49 | 0.374 | 0.489 | 0.328 | 0.439 |
08.06.2009 | 1.43 | 0.394 | 0.565 | 0.394 | 0.564 |
01.07.2009 | 1.34 | 0.381 | 0.510 | 0.380 | 0.519 |
07.08.2009 | 1.86 | 0.360 | 0.671 | 0.360 | 0.479 |
10.08.2009 | 1.63 | 0.506 | 0.534 | 0.327 | 0.532 |
01.09.2009 | 1.45 | 0.411 | 0.545 | 0.375 | 0.411 |
09.10.2009 | 1.36 | 0.401 | 0.544 | 0.401 | 0.463 |
04.05.2010 | 1.48 | 1.209 | 1.209 | 0.818 | 1.140 |
06.07.2010 | 1.41 | 0.777 | 0.851 | 0.605 | 0.840 |
09.07.2010 | 1.33 | 0.704 | 0.796 | 0.600 | 0.851 |
17.09.2010 | 1.34 | 0.849 | 0.849 | 0.634 | 0.759 |
27.09.2010 | 1.39 | 0.789 | 1.096 | 0.789 | 0.783 |
28.09.2010 | 1.47 | 0.965 | 1.249 | 0.851 | 0.965 |
29.09.2010 | 1.57 | 1.499 | 1.510 | 0.960 | 1.249 |
13.10.2010 | 1.65 | 1.035 | 1.586 | 0.962 | 1.133 |
23.11.2010 | 1.45 | 1.268 | 1.699 | 1.170 | 1.280 |
30.08.2011 | 1.41 | 0.687 | 0.961 | 0.680 | 0.687 |
02.09.2011 | 1.52 | 1.170 | 1.525 | 1.000 | 1.090 |
05.09.2011 | 1.44 | 1.250 | 1.300 | 0.900 | 1.400 |
06.09.2011 | 1.33 | 1.130 | 1.400 | 1.050 | 1.141 |
12.09.2011 | 1.40 | 1.042 | 1.123 | 0.801 | 1.100 |
20.01.2012 | 1.43 | 0.950 | 1.359 | 0.950 | 0.971 |
23.01.2012 | 1.48 | 1.398 | 1.778 | 1.200 | 1.359 |
18.05.2012 | 1.35 | 0.680 | 0.680 | 0.505 | 0.683 |
07.06.2012 | 1.38 | 0.530 | 0.729 | 0.530 | 0.580 |
27.05.2013 | 1.40 | 0.400 | 0.560 | 0.400 | 0.400 |
28.10.2013 | 1.31 | 0.366 | 0.421 | 0.321 | 0.400 |
05.11.2013 | 1.37 | 0.350 | 0.399 | 0.291 | 0.350 |
23.12.2013 | 1.48 | 0.290 | 0.290 | 0.196 | 0.300 |
31.01.2014 | 1.35 | 0.200 | 0.230 | 0.171 | 0.222 |
07.03.2014 | 1.32 | 0.178 | 0.235 | 0.178 | 0.210 |
17.04.2014 | 1.32 | 0.167 | 0.220 | 0.167 | 0.220 |
25.08.2014 | 1.43 | 0.180 | 0.239 | 0.167 | 0.190 |
29.08.2014 | 1.68 | 0.250 | 0.345 | 0.205 | 0.249 |
08.09.2014 | 1.50 | 0.269 | 0.300 | 0.200 | 0.269 |
10.09.2014 | 1.36 | 0.270 | 0.300 | 0.221 | 0.270 |
03.11.2014 | 1.36 | 0.266 | 0.362 | 0.266 | 0.260 |
06.11.2014 | 1.33 | 0.270 | 0.358 | 0.270 | 0.270 |
10.12.2014 | 1.32 | 0.257 | 0.340 | 0.257 | 0.263 |
16.12.2014 | 1.35 | 0.220 | 0.283 | 0.210 | 0.277 |
17.12.2014 | 1.41 | 0.274 | 0.283 | 0.201 | 0.210 |
18.12.2014 | 1.50 | 0.285 | 0.285 | 0.190 | 0.240 |
19.12.2014 | 1.41 | 0.218 | 0.226 | 0.160 | 0.240 |
22.12.2014 | 1.72 | 0.220 | 0.279 | 0.162 | 0.200 |
03.08.2015 | 1.51 | 0.203 | 0.306 | 0.203 | 0.230 |
11.09.2015 | 1.33 | 0.299 | 0.399 | 0.299 | 0.299 |
15.09.2015 | 1.31 | 0.404 | 0.460 | 0.350 | 0.430 |
17.11.2015 | 1.35 | 0.385 | 0.385 | 0.286 | 0.385 |
15.03.2016 | 1.39 | 0.401 | 0.556 | 0.401 | 0.398 |
16.03.2016 | 1.97 | 0.559 | 0.700 | 0.355 | 0.556 |
16.01.2017 | 1.40 | 0.414 | 0.578 | 0.414 | 0.414 |
17.01.2017 | 1.32 | 0.633 | 0.634 | 0.480 | 0.578 |
18.05.2017 | 1.34 | 0.509 | 0.509 | 0.379 | 0.479 |
График капитализации компании Астраханская энергосбытовая компания (ASSB), млн. евро, млн. долл.
Рейтинг акций ММВБ, коэффициент Шарпа
Рейтинг акций ММВБ, общий доход, оценка снизу c учетом эффекта конкурса
Рейтинг акций ММВБ, общий доход, оценка снизу
Рейтинг акций ММВБ, общий доход
|