Ижсталь

IGST

4040 ₽ 0%

История котировок IGST

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	1028	1008	1034	987	-1.66%	38	134	134,579
2020-12-29	1049	1025	1074	978	-2.29%	111	586	593,421
2020-12-28	988	1049	1050	984	+5.53%	89	683	699,453
2020-12-25	997	994	1021	994	-2.07%	41	137	137,642
2020-12-24	987	1015	1037	980	-1.26%	117	740	740,429
2020-12-23	992	1028	1033	932	+6.97%	137	1,387	1,382,601
2020-12-22	1018	961	1018	920	+0.84%	79	923	894,345
2020-12-21	1025	953	1025	931	-3.83%	73	405	388,258
2020-12-18	1029	991	1094	991	-3.69%	156	750	771,434
2020-12-17	961	1029	1047	961	+7.08%	471	3,148	3,179,832
2020-12-16	925	961	998	919	+5.26%	317	1,752	1,688,821
2020-12-15	899	913	920	893	+2.01%	62	207	188,393
2020-12-14	910	895	944	880	+2.29%	195	794	728,094
2020-12-11	886	875	886	863	+0.69%	21	77	67,122
2020-12-10	889	869	889	855	-0.57%	29	80	69,385
2020-12-09	889	874	889	874	-0.57%	28	95	83,635
2020-12-08	887	879	896	875	-1.12%	45	166	146,291
2020-12-07	919	889	919	875	+0.11%	9	16	14,275
2020-12-04	897	888	924	878	-0.22%	50	187	165,694
2020-12-03	896	890	911	888	-0.11%	33	106	95,030
2020-12-02	921	891	921	891	-1.00%	31	176	160,114
2020-12-01	900	900	902	890	-0.22%	33	120	108,066
2020-11-30	928	902	928	900	-0.77%	27	150	135,303
2020-11-27	903	909	909	903	+0.44%	16	147	132,978
2020-11-26	925	905	925	901	-0.66%	15	22	20,030
2020-11-25	939	911	939	900	+0.11%	60	211	193,810
2020-11-24	918	910	950	900	+0.22%	39	254	230,595
2020-11-23	898	908	962	898	-1.20%	87	350	326,430
2020-11-20	915	919	940	904	-3.36%	88	474	433,651
2020-11-19	953	951	975	902	-0.11%	118	565	537,903
2020-11-18	937	952	972	909	+5.08%	304	1,330	1,256,714
2020-11-17	925	906	937	833	+1.00%	216	1,358	1,192,975
2020-11-16	878	897	990	870	+2.75%	366	2,481	2,296,997
2020-11-13	830	873	875	830	+2.34%	45	333	290,036
2020-11-12	868	853	868	830	-1.73%	55	283	239,185
2020-11-11	849	868	874	824	+3.09%	97	804	683,426
2020-11-10	834	842	855	825	+2.18%	47	686	569,363
2020-11-09	811	824	863	810	+1.10%	82	354	291,751
2020-11-06	813	815	817	809	+0.12%	23	71	57,860
2020-11-05	828	814	828	806	-1.81%	28	145	118,123
2020-11-03	820	829	838	816	0.00%	16	29	23,977
2020-11-02	804	829	846	800	+1.72%	54	212	173,831
2020-10-30	832	815	832	808	0.00%	11	56	45,470
2020-10-29	815	815	824	815	-0.37%	6	51	41,590
2020-10-28	817	818	830	807	-0.73%	25	53	43,100
2020-10-27	808	824	829	808	-0.60%	13	23	18,780
2020-10-26	837	829	837	819	+0.12%	15	21	17,422
2020-10-23	828	828	833	816	+0.49%	34	108	88,807
2020-10-22	816	824	844	802	+0.73%	48	150	124,075
2020-10-21	776	818	823	776	-1.09%	148	962	773,232
2020-10-20	862	827	877	800	-3.50%	114	709	589,689
2020-10-19	906	857	935	848	-8.15%	219	1,159	1,006,377
2020-10-16	930	933	954	920	+0.54%	32	105	97,649
2020-10-15	930	928	932	921	-0.96%	20	71	65,960
2020-10-14	939	937	941	902	-0.21%	44	110	101,609
2020-10-13	948	939	954	922	0.00%	49	142	132,202
2020-10-12	933	939	939	933	-0.32%	12	37	34,551
2020-10-09	954	942	961	933	+0.21%	31	95	90,195
2020-10-08	957	940	957	940	-0.84%	12	23	21,738
2020-10-07	944	948	952	941	-0.52%	17	35	33,007
2020-10-06	944	953	965	942	+0.74%	17	43	40,738
2020-10-05	946	946	949	931	-1.97%	55	426	402,578
2020-10-02	969	965	969	941	-0.72%	25	53	50,224
2020-10-01	962	972	974	955	+1.25%	14	29	27,867
2020-09-30	982	960	982	957	-1.03%	20	38	36,647
2020-09-29	980	970	983	957	-1.12%	29	193	187,101
2020-09-28	980	981	1005	944	+1.34%	28	98	96,230
2020-09-25	987	968	987	942	-1.02%	39	104	100,076
2020-09-24	983	978	988	961	+0.72%	34	165	161,234
2020-09-23	982	971	984	961	-0.21%	26	42	40,840
2020-09-22	976	973	980	973	+0.21%	25	61	59,566
2020-09-21	995	971	995	964	-1.62%	20	56	54,463
2020-09-18	966	987	988	966	+0.71%	13	22	21,541
2020-09-17	989	980	989	973	-1.01%	22	49	48,038
2020-09-16	995	990	995	980	0.00%	34	345	338,941
2020-09-15	976	990	996	976	-0.50%	17	49	48,597
2020-09-14	1001	995	1007	972	-0.50%	25	47	46,442
2020-09-11	970	1000	1005	970	+0.20%	26	38	37,847
2020-09-10	1011	998	1011	986	+0.71%	20	55	54,984
2020-09-09	1010	991	1010	975	0.00%	9	31	30,838
2020-09-08	1004	991	1010	960	-0.70%	45	194	189,808
2020-09-07	950	998	999	950	+1.01%	24	145	143,815
2020-09-04	981	988	996	974	-1.10%	25	107	104,611
2020-09-03	981	999	1009	960	+0.91%	53	300	297,744
2020-09-02	1028	990	1032	990	-1.98%	42	266	265,673
2020-09-01	991	1010	1047	979	+1.92%	103	202	204,530
2020-08-31	993	991	999	991	+0.20%	26	113	112,271
2020-08-28	1001	989	1002	986	-1.59%	36	173	172,883
2020-08-27	1011	1005	1027	1005	0.00%	23	70	71,589
2020-08-26	1049	1005	1070	999	+0.30%	110	413	423,601
2020-08-25	1040	1002	1098	1002	-2.91%	127	578	599,009
2020-08-24	1014	1032	1040	1014	0.00%	31	57	58,692
2020-08-21	1016	1032	1038	1016	+0.19%	22	80	82,011
2020-08-20	1034	1030	1034	1016	-0.48%	10	27	27,634
2020-08-19	1029	1035	1048	1020	+0.98%	20	50	51,792
2020-08-18	998	1025	1057	996	+2.71%	120	395	408,643
2020-08-17	997	998	1017	969	-1.29%	133	469	465,684
2020-08-14	1012	1011	1015	994	0.00%	53	194	194,989
2020-08-13	1034	1011	1034	996	-1.37%	114	406	411,196
2020-08-12	1005	1025	1052	989	+0.10%	82	294	296,270
2020-08-11	1005	1024	1067	1000	+1.09%	164	617	642,421
2020-08-10	1000	1013	1070	988	+1.81%	184	731	745,235
2020-08-07	1051	995	1088	993	-5.33%	154	1,182	1,196,056
2020-08-06	1118	1051	1118	1050	-5.91%	150	812	874,210
2020-08-05	1112	1117	1138	1095	-0.89%	102	342	378,471
2020-08-04	1139	1127	1139	1100	+1.71%	28	66	73,566
2020-08-03	1083	1108	1160	1063	-0.27%	246	1,113	1,219,483
2020-07-31	1072	1111	1250	1072	+1.74%	227	1,007	1,141,069
2020-07-30	1208	1092	1220	1071	-10.27%	766	4,087	4,633,609
2020-07-29	1083	1217	1390	1083	+12.48%	3099	18,804	23,301,606
2020-07-28	1003	1082	1150	975	+11.66%	762	3,602	3,867,893
2020-07-27	988	969	997	969	-1.52%	44	178	174,237
2020-07-24	975	984	1018	945	+0.82%	76	342	335,508
2020-07-23	993	976	1018	975	-2.50%	68	192	191,750
2020-07-22	954	1001	1018	954	+2.88%	195	587	581,483
2020-07-21	909	973	985	909	-0.21%	305	1,152	1,099,074
2020-07-20	1022	975	1084	959	-4.22%	682	2,974	2,976,289
2020-07-17	1178	1018	1486	1003	-9.11%	3928	21,469	26,680,404
2020-07-16	900	1120	1123	867	+24.44%	858	8,386	8,475,019
2020-07-15	834	900	915	834	+5.63%	159	1,117	990,664
2020-07-14	845	852	853	836	+1.07%	17	96	80,949
2020-07-13	859	843	865	841	-0.24%	56	162	139,324
2020-07-10	859	845	859	835	+1.20%	9	12	10,119
2020-07-09	846	835	846	834	-0.60%	6	11	9,221
2020-07-08	842	840	842	833	+0.84%	4	4	3,355
2020-07-07	844	833	844	833	-0.24%	8	19	15,906
2020-07-06	824	835	875	823	-0.71%	43	75	63,504
2020-07-03	831	841	843	821	+3.19%	21	71	59,318
2020-07-02	821	815	830	815	-1.21%	28	228	188,035
2020-06-30	830	825	900	807	-0.60%	152	592	501,135
2020-06-29	821	830	834	821	-2.35%	10	39	32,420
2020-06-26	825	850	851	825	+1.07%	12	27	22,865
2020-06-25	822	841	852	822	-0.59%	35	159	131,884
2020-06-23	846	846	856	821	-1.86%	27	109	91,091
2020-06-22	868	862	875	846	+2.01%	19	116	100,642
2020-06-19	831	845	887	816	+1.56%	94	298	257,740
2020-06-18	834	832	864	826	-1.65%	47	150	126,154
2020-06-17	825	846	938	802	+2.67%	310	1,095	945,008
2020-06-16	832	824	840	824	-1.44%	11	80	66,038
2020-06-15	825	836	836	824	-0.48%	17	54	44,859
2020-06-11	842	840	842	840	-1.64%	6	33	27,749
2020-06-10	835	854	862	831	-0.12%	33	158	134,751
2020-06-09	839	855	862	839	-0.23%	19	63	53,901
2020-06-08	858	857	862	824	+0.94%	23	73	62,000
2020-06-05	861	849	865	849	-0.70%	22	55	46,995
2020-06-04	857	855	865	850	-0.58%	23	144	122,852
2020-06-03	875	860	875	856	-2.27%	47	206	177,164
2020-06-02	879	880	881	879	+0.11%	6	13	11,439
2020-06-01	863	879	881	863	+1.97%	16	39	34,199
2020-05-29	874	862	874	862	-0.81%	10	27	23,352
2020-05-28	867	869	871	855	+0.58%	21	50	43,151
2020-05-27	880	864	883	863	-1.71%	25	85	73,729
2020-05-26	871	879	881	865	-0.23%	33	321	279,567
2020-05-25	885	881	900	870	+0.69%	37	56	49,502
2020-05-22	875	875	883	870	+0.23%	35	264	231,566
2020-05-21	861	873	1024	856	+1.39%	528	2,773	2,556,403
2020-05-20	861	861	872	850	+0.47%	10	16	13,762
2020-05-19	859	857	859	857	-1.72%	5	6	5,147
2020-05-18	884	872	887	862	+0.23%	19	65	56,336
2020-05-15	878	870	882	861	+1.16%	7	60	52,287
2020-05-14	859	860	884	859	-0.92%	11	81	69,626
2020-05-13	872	868	890	859	+0.46%	30	229	200,901
2020-05-12	864	864	874	861	-1.26%	15	76	65,648
2020-05-08	869	875	875	855	+1.51%	12	98	85,641
2020-05-07	861	862	880	861	-0.58%	26	62	53,571
2020-05-06	888	867	890	865	-1.48%	16	20	17,571
2020-05-05	830	880	888	830	+2.21%	28	67	58,016
2020-05-04	864	861	865	843	+2.99%	13	27	23,242
2020-04-30	877	836	903	836	-1.07%	138	1,262	1,100,256
2020-04-29	844	845	900	844	-0.59%	96	415	357,641
2020-04-28	849	850	925	849	+2.41%	112	551	486,697
2020-04-27	849	830	850	819	+0.61%	47	274	227,510
2020-04-24	855	825	855	825	-0.60%	21	39	32,627
2020-04-23	838	830	862	830	-2.35%	13	105	90,068
2020-04-22	814	850	872	814	+3.41%	21	109	91,704
2020-04-21	850	822	897	821	-3.29%	49	254	216,772
2020-04-17	802	850	898	796	+0.12%	60	210	180,363
2020-04-16	775	849	900	775	+10.98%	79	393	330,625
2020-04-15	832	765	832	709	-8.93%	51	201	155,724
2020-04-14	857	840	857	831	-0.12%	23	59	49,638
2020-04-13	871	841	910	802	-3.44%	119	529	452,616
2020-04-10	845	871	968	832	+7.27%	787	4,743	4,256,847
2020-04-09	725	812	888	725	+9.73%	246	1,374	1,115,686
2020-04-08	721	740	764	720	+1.23%	15	56	40,943
2020-04-07	725	731	775	710	+2.24%	66	275	198,792
2020-04-06	696	715	735	696	+1.56%	53	277	197,374
2020-04-03	675	704	710	675	+2.33%	21	62	43,078
2020-04-02	714	688	720	665	-1.71%	79	382	265,119
2020-04-01	690	700	804	688	+1.45%	65	202	143,109
2020-03-31	669	690	691	669	+3.14%	24	57	38,705
2020-03-30	656	669	678	606	-0.15%	41	158	101,851
2020-03-27	660	670	670	655	-3.46%	17	48	31,764
2020-03-26	680	694	694	654	+1.02%	47	114	76,397
2020-03-25	720	687	850	648	0.00%	146	942	677,722
2020-03-24	729	687	729	686	+1.63%	34	63	44,196
2020-03-23	667	676	720	667	-0.59%	23	82	55,350
2020-03-20	681	680	711	656	+6.08%	36	280	192,564
2020-03-19	622	641	666	606	-0.47%	54	279	173,686
2020-03-18	655	644	698	599	-10.56%	91	732	448,317
2020-03-17	694	720	729	690	+9.09%	36	266	188,780
2020-03-16	616	660	737	616	-7.56%	50	154	100,891
2020-03-13	633	714	714	630	+9.01%	61	293	197,934
2020-03-12	750	655	779	632	-14.82%	76	221	154,294
2020-03-11	790	769	820	747	-3.15%	40	108	83,830
2020-03-10	797	794	800	740	-3.76%	75	845	649,137
2020-03-06	850	825	867	820	-4.95%	40	222	184,128
2020-03-05	888	868	888	853	-2.25%	42	118	102,276
2020-03-04	877	888	888	859	+0.91%	7	10	8,811
2020-03-03	888	880	888	861	+0.46%	10	31	27,181
2020-03-02	871	876	894	852	+2.46%	105	409	357,571
2020-02-28	962	855	962	830	-12.31%	169	631	536,751
2020-02-27	980	975	1004	934	-4.22%	67	128	123,697
2020-02-26	1028	1018	1100	957	-0.68%	134	714	743,129
2020-02-25	1001	1025	1027	1001	-0.29%	8	8	8,101
2020-02-21	1017	1028	1028	1017	0.00%	3	3	3,062
2020-02-20	1011	1028	1040	999	-0.68%	54	250	255,610
2020-02-19	1000	1035	1074	1000	+3.71%	99	301	310,866
2020-02-18	1016	998	1016	982	-1.48%	31	78	77,966
2020-02-17	1010	1013	1027	1000	-0.78%	24	62	62,717
2020-02-14	1021	1021	1025	1008	-1.26%	25	75	76,531
2020-02-13	1033	1034	1036	1018	-0.29%	9	16	16,404
2020-02-12	1060	1037	1060	1023	-1.24%	32	159	164,037
2020-02-11	1017	1050	1097	1017	+3.86%	48	167	174,212
2020-02-10	1009	1011	1029	998	+0.20%	22	87	87,955
2020-02-07	990	1009	1021	990	-0.30%	22	99	99,163
2020-02-06	1012	1012	1020	1000	+1.20%	22	69	69,884
2020-02-05	1007	1000	1007	957	+0.40%	16	61	60,276
2020-02-04	1010	996	1060	980	-1.39%	56	240	244,629
2020-02-03	975	1010	1050	953	+3.59%	84	604	595,029
2020-01-31	982	975	991	975	-1.81%	28	293	287,187
2020-01-30	983	993	994	980	-0.70%	27	169	166,539
2020-01-29	1000	1000	1093	964	0.00%	126	580	587,006
2020-01-28	988	1000	1022	988	+0.10%	20	44	44,402
2020-01-27	1071	999	1074	980	-4.49%	59	434	439,234
2020-01-24	1070	1046	1119	1038	-2.24%	85	542	577,603
2020-01-23	1081	1070	1490	1051	+0.38%	348	1,494	1,716,591
2020-01-22	1052	1066	1136	1051	+0.19%	64	238	255,699
2020-01-21	1080	1064	1144	1037	-0.65%	249	1,019	1,129,957
2020-01-20	1024	1071	1138	1022	+4.90%	345	1,696	1,837,328
2020-01-17	1050	1021	1053	1000	-1.16%	69	137	140,197
2020-01-16	1011	1033	1050	995	+2.58%	72	292	297,415
2020-01-15	1031	1007	1245	1000	-2.14%	553	3,438	3,738,038
2020-01-14	970	1029	1067	967	+5.00%	114	615	630,901
2020-01-13	1054	980	1099	960	-4.48%	237	1,033	1,059,114
2020-01-10	955	1026	1224	955	+9.50%	732	4,397	4,826,004
2020-01-09	946	937	966	916	-1.37%	66	238	222,463
2020-01-08	899	950	1053	899	+5.56%	229	1,275	1,263,835
2020-01-06	887	900	900	880	+2.86%	15	23	20,370
2020-01-03	874	875	887	874	0.00%	6	73	64,228

Архив котировок акции IGST по годам

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