Ижсталь

IGST

4040 ₽ 0%

История котировок IGST

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	2890	2878	2948	2876	-0.62%	64	183	531,686
2022-12-29	2910	2896	2910	2882	0.00%	29	34	98,538
2022-12-28	2866	2896	3272	2862	+0.63%	426	1,494	4,495,634
2022-12-27	2866	2878	2890	2862	-0.48%	31	51	146,568
2022-12-26	2876	2892	2908	2868	+0.35%	58	111	320,304
2022-12-23	2858	2882	2910	2834	+0.91%	67	153	439,896
2022-12-22	2858	2856	2868	2828	-0.14%	38	57	162,372
2022-12-21	2876	2860	2878	2830	-0.76%	66	140	398,202
2022-12-20	2892	2882	2928	2826	-1.23%	140	281	804,624
2022-12-19	2880	2918	2944	2840	+2.60%	189	666	1,923,656
2022-12-16	2812	2844	3434	2804	+0.71%	1201	3,730	11,416,418
2022-12-15	2838	2824	2844	2816	-0.70%	17	60	170,138
2022-12-14	2826	2844	2854	2814	+0.64%	36	113	320,770
2022-12-13	2852	2826	2852	2802	-0.07%	45	117	328,776
2022-12-12	2830	2828	2854	2822	+0.14%	26	53	150,258
2022-12-09	2824	2824	2844	2802	-0.77%	45	89	250,930
2022-12-08	2844	2846	2846	2820	+0.21%	25	41	116,106
2022-12-07	2836	2840	2860	2836	-0.42%	9	29	82,804
2022-12-06	2868	2852	2868	2828	-0.56%	45	123	349,844
2022-12-05	2852	2868	2872	2850	+0.35%	17	30	85,920
2022-12-02	2890	2858	2890	2850	-0.56%	22	131	374,186
2022-12-01	2902	2874	2914	2860	-0.55%	44	109	313,882
2022-11-30	2864	2890	2932	2862	+0.63%	76	175	507,228
2022-11-29	2850	2872	3080	2850	+1.27%	467	1,149	3,377,970
2022-11-28	2806	2836	2880	2806	+0.28%	95	178	504,684
2022-11-25	2844	2828	2876	2792	-1.33%	232	961	2,699,658
2022-11-24	2914	2866	2966	2844	-1.65%	213	639	1,844,768
2022-11-23	2968	2914	2982	2880	-1.55%	205	384	1,120,164
2022-11-22	3070	2960	3088	2902	-3.71%	500	1,428	4,215,900
2022-11-21	3176	3074	3480	2900	-2.91%	1648	5,363	16,613,042
2022-11-18	2780	3166	3674	2750	+13.80%	3213	12,124	38,427,060
2022-11-17	2800	2782	2812	2766	-1.07%	60	192	535,042
2022-11-16	2798	2812	2954	2790	+0.43%	173	285	811,652
2022-11-15	2804	2800	2810	2782	+0.29%	23	44	123,088
2022-11-14	2814	2792	2820	2766	-0.92%	51	98	273,562
2022-11-11	2858	2818	2878	2760	-2.08%	84	256	718,786
2022-11-10	2892	2878	2942	2826	-0.35%	45	68	195,432
2022-11-09	2920	2888	2940	2856	+0.91%	57	90	259,378
2022-11-08	3048	2862	3048	2794	-4.73%	216	401	1,145,752
2022-11-07	2894	3004	3130	2880	+4.31%	89	293	872,160
2022-11-03	2880	2880	2888	2830	+0.42%	5	5	14,348
2022-11-02	2870	2868	2870	2830	-0.07%	12	14	40,022
2022-11-01	2878	2870	2896	2830	-0.28%	37	57	163,122
2022-10-31	2880	2878	2912	2870	-0.07%	26	40	115,790
2022-10-28	2898	2880	2912	2864	-0.62%	35	232	669,226
2022-10-27	2910	2898	2928	2870	-0.48%	48	233	673,054
2022-10-26	2918	2912	2920	2860	-0.27%	33	80	230,622
2022-10-25	2958	2920	2958	2852	+0.69%	73	190	552,166
2022-10-24	2870	2900	2994	2870	-2.03%	69	139	404,832
2022-10-21	3022	2960	3090	2862	-2.12%	167	326	962,068
2022-10-20	3050	3024	3388	2908	-0.85%	428	1,528	4,637,884
2022-10-19	2722	3050	3192	2722	+11.15%	651	2,165	6,539,380
2022-10-18	2724	2744	2900	2660	-0.29%	64	151	416,512
2022-10-17	2656	2752	2760	2632	+4.64%	44	64	171,016
2022-10-14	2576	2630	2690	2576	+1.31%	32	48	126,428
2022-10-13	2596	2596	2770	2550	-0.15%	68	194	505,168
2022-10-12	2596	2600	2602	2570	-1.29%	15	26	67,464
2022-10-11	2788	2634	2790	2550	-0.30%	65	110	287,344
2022-10-10	2350	2642	2790	2350	+7.31%	123	934	2,353,584
2022-10-07	2526	2462	2548	2462	-2.38%	38	78	196,528
2022-10-06	2544	2522	2566	2500	+0.24%	51	100	251,102
2022-10-05	2500	2516	2516	2500	-0.40%	20	48	120,074
2022-10-04	2540	2526	2568	2500	-0.94%	33	163	408,802
2022-10-03	2550	2550	2618	2450	-1.62%	156	1,538	3,848,914
2022-09-30	2598	2592	2624	2198	+0.23%	42	308	763,686
2022-09-29	2632	2586	2672	2546	-1.30%	45	130	337,516
2022-09-28	2674	2620	2674	2620	-0.68%	11	18	47,248
2022-09-27	2652	2638	2788	2550	-0.60%	17	21	55,070
2022-09-26	2908	2654	2908	2554	-8.48%	79	209	560,034
2022-09-23	2944	2900	3096	2900	-0.07%	78	187	555,450
2022-09-22	2998	2902	3074	2880	+3.64%	69	135	399,240
2022-09-21	2894	2800	2984	2602	-4.57%	61	111	315,660
2022-09-20	2994	2934	2994	2906	-2.13%	51	275	808,808
2022-09-19	3008	2998	3026	2988	+0.74%	16	19	57,118
2022-09-16	2994	2976	3008	2974	-1.20%	16	36	107,274
2022-09-15	3020	3012	3088	2974	-0.20%	64	128	384,918
2022-09-14	3030	3018	3030	3000	-0.33%	17	30	90,188
2022-09-13	3014	3028	3100	2972	-1.24%	119	398	1,201,282
2022-09-12	3004	3066	3094	3004	+0.59%	26	35	106,382
2022-09-09	3116	3048	3118	3000	-1.74%	70	264	805,332
2022-09-08	3148	3102	3344	2914	+0.06%	190	591	1,860,998
2022-09-07	3078	3100	3200	2960	+0.65%	125	421	1,299,694
2022-09-06	3038	3080	3138	3010	+0.13%	89	282	864,500
2022-09-05	3250	3076	3250	3004	-0.19%	186	428	1,326,584
2022-09-02	2992	3082	3128	2916	+3.15%	140	413	1,248,142
2022-09-01	2994	2988	2994	2826	-0.27%	64	107	314,998
2022-08-31	2854	2996	3320	2764	+3.74%	331	838	2,537,768
2022-08-30	2872	2888	2898	2850	-1.30%	45	56	160,694
2022-08-29	2798	2926	2960	2796	+7.65%	69	147	423,458
2022-08-26	2666	2718	3150	2664	+2.10%	534	1,343	3,901,792
2022-08-25	2662	2662	2680	2660	-0.75%	23	104	277,126
2022-08-24	2662	2682	2898	2630	-0.74%	174	490	1,336,492
2022-08-23	2674	2702	2714	2662	+1.89%	52	89	239,808
2022-08-22	2678	2652	2686	2650	-1.04%	26	62	164,988
2022-08-19	2718	2680	2724	2680	+0.83%	16	88	237,376
2022-08-18	2670	2658	2684	2626	-0.82%	20	74	198,264
2022-08-17	2678	2680	2698	2650	+1.06%	15	35	93,272
2022-08-16	2708	2652	2710	2624	-0.23%	44	76	203,898
2022-08-15	2652	2658	2680	2652	-0.67%	12	19	50,682
2022-08-12	2604	2676	2676	2604	+0.68%	31	152	404,462
2022-08-11	2700	2658	2702	2538	-0.75%	55	160	422,066
2022-08-10	2662	2678	2708	2662	+0.90%	23	72	192,564
2022-08-09	2708	2654	2708	2652	-1.92%	37	147	391,784
2022-08-08	2658	2706	2708	2582	+2.11%	25	51	135,920
2022-08-05	2692	2650	2692	2650	0.00%	7	22	58,380
2022-08-04	2710	2650	2758	2634	-2.00%	29	52	139,382
2022-08-03	2742	2704	2772	2704	-1.17%	19	44	120,624
2022-08-02	2780	2736	2782	2642	-1.44%	37	111	303,452
2022-08-01	2840	2776	2840	2710	-0.93%	73	306	848,008
2022-07-29	2800	2802	2830	2786	+1.16%	11	28	78,794
2022-07-28	2748	2770	2940	2730	+3.05%	123	333	940,852
2022-07-27	2738	2688	2762	2664	+0.30%	31	128	349,460
2022-07-26	2734	2680	2736	2646	-0.45%	72	232	624,378
2022-07-25	2578	2692	2900	2500	+5.65%	280	808	2,196,604
2022-07-22	2566	2548	2566	2502	+1.27%	21	27	68,170
2022-07-21	2530	2516	2530	2482	-1.26%	21	35	87,812
2022-07-20	2570	2548	2626	2510	-0.86%	40	92	233,808
2022-07-19	2786	2570	2828	2550	-8.99%	129	612	1,605,532
2022-07-18	2726	2824	2896	2706	+1.58%	64	154	425,086
2022-07-15	2820	2780	2864	2780	-1.28%	17	49	138,494
2022-07-14	2716	2816	2890	2716	-2.63%	23	38	107,714
2022-07-13	2824	2892	2896	2824	+3.66%	36	61	174,142
2022-07-12	2896	2790	2896	2714	-2.99%	42	86	239,410
2022-07-11	2828	2876	2898	2722	-1.30%	43	109	307,876
2022-07-08	3000	2914	3000	2818	-1.02%	37	171	493,808
2022-07-07	2958	2944	2976	2872	+2.08%	41	86	250,580
2022-07-06	2946	2884	2974	2870	-4.38%	97	742	2,154,400
2022-07-05	3188	3016	3188	2902	-1.82%	113	271	832,624
2022-07-04	3064	3072	3268	3048	+0.92%	84	309	957,100
2022-07-01	2922	3044	3260	2922	-5.29%	117	406	1,257,252
2022-06-30	3214	3214	3580	2852	+1.45%	760	2,972	9,689,704
2022-06-29	3146	3168	3858	3016	+0.70%	810	3,299	11,436,292
2022-06-28	3050	3146	3446	2830	+12.84%	838	2,775	8,928,628
2022-06-27	2202	2788	2928	2202	+23.04%	567	1,930	5,123,538
2022-06-24	2438	2266	2438	2240	-1.56%	50	123	281,546
2022-06-23	2368	2302	2400	2200	+0.44%	77	204	468,238
2022-06-22	2438	2292	2438	2198	-2.47%	83	150	346,438
2022-06-21	2304	2350	2494	2286	+2.53%	157	375	891,966
2022-06-20	2224	2292	2340	2172	+0.79%	62	118	266,892
2022-06-17	2190	2274	2530	2170	+5.67%	234	503	1,178,530
2022-06-16	2154	2152	2170	2132	+1.41%	15	18	38,740
2022-06-15	2106	2122	2172	2062	-0.66%	35	65	137,678
2022-06-14	2226	2136	2318	2082	-1.39%	98	174	378,442
2022-06-10	2320	2166	2346	2142	-4.50%	96	196	427,696
2022-06-09	2420	2268	2450	2220	-5.34%	156	442	1,040,052
2022-06-08	2094	2396	2718	2080	+13.45%	749	1,765	4,264,696
2022-06-07	2162	2112	2176	2072	-2.31%	40	73	155,634
2022-06-06	2294	2162	2294	2156	-5.67%	31	43	95,288
2022-06-03	2352	2292	2454	2242	-3.13%	60	144	335,328
2022-06-02	2408	2366	2432	2330	-1.74%	51	113	268,640
2022-06-01	2440	2408	2672	2404	+0.67%	290	689	1,749,928
2022-05-31	2384	2392	2454	2384	-1.08%	28	48	115,312
2022-05-30	2440	2418	2454	2376	-0.90%	49	97	233,854
2022-05-27	2560	2440	2600	2400	-3.86%	72	148	371,116
2022-05-26	2550	2538	2550	2452	-0.47%	59	117	293,576
2022-05-25	2600	2550	2600	2550	-1.39%	14	25	64,484
2022-05-24	2700	2586	2700	2512	-3.00%	51	89	232,918
2022-05-23	2696	2666	2714	2666	-1.11%	19	30	80,622
2022-05-20	2696	2696	2728	2692	-0.66%	16	24	65,002
2022-05-19	2714	2714	2756	2690	-1.52%	30	95	257,966
2022-05-18	2790	2756	2790	2700	+0.58%	29	76	207,112
2022-05-17	2776	2740	2830	2706	+0.74%	48	115	317,152
2022-05-16	2706	2720	2872	2700	-0.58%	49	157	436,310
2022-05-13	2724	2736	2736	2710	-0.44%	6	9	24,474
2022-05-12	2722	2748	2788	2690	+1.33%	60	154	418,432
2022-05-11	2734	2712	2820	2680	+1.73%	84	384	1,048,754
2022-05-06	2652	2666	3016	2640	0.00%	386	1,270	3,552,176
2022-05-05	2796	2666	2860	2620	-0.89%	58	133	359,236
2022-05-04	2770	2690	2860	2640	-2.89%	63	128	346,786
2022-04-29	2760	2770	2772	2694	+2.21%	43	137	377,406
2022-04-28	2756	2710	2800	2618	-1.38%	75	155	424,664
2022-04-27	2714	2748	2800	2696	+1.25%	40	56	153,402
2022-04-26	2652	2714	2870	2600	+3.19%	55	99	267,742
2022-04-25	2652	2630	2664	2630	-1.65%	14	24	63,662
2022-04-22	2810	2674	2810	2662	-2.48%	27	30	81,474
2022-04-21	2820	2742	2820	2714	+1.33%	28	58	158,860
2022-04-20	2700	2706	2878	2632	+0.22%	97	229	623,636
2022-04-19	2722	2700	2794	2690	-0.74%	81	167	452,634
2022-04-18	2716	2720	2814	2700	-2.16%	36	82	224,002
2022-04-15	2878	2780	2878	2710	+0.94%	46	110	306,082
2022-04-14	2916	2754	2920	2710	-7.46%	202	552	1,546,452
2022-04-13	2758	2976	3442	2702	+9.73%	1047	3,225	9,966,454
2022-04-12	2758	2712	2804	2620	-4.51%	74	124	334,684
2022-04-11	2822	2840	2910	2798	-1.25%	50	96	271,938
2022-04-08	2822	2876	2922	2812	-0.55%	33	57	162,516
2022-04-07	2902	2892	2958	2792	+0.14%	60	103	294,776
2022-04-06	2742	2888	3050	2742	+3.14%	130	339	982,598
2022-04-05	3090	2800	3094	2728	-4.11%	63	124	354,150
2022-04-04	3100	2920	3844	2732	+2.74%	170	453	1,326,340
2022-04-01	2920	2842	2982	2802	-3.53%	95	195	562,042
2022-03-31	2802	2946	3062	2802	-0.07%	95	333	988,226
2022-03-30	2766	2948	3050	2760	+2.93%	96	223	642,862
2022-03-29	2466	2864	2932	2436	+7.35%	143	391	1,050,420
2022-03-28	2250	2668	2990	2250	-10.83%	137	299	796,178
2022-02-25	2500	2992	3240	2500	+15.08%	257	708	2,033,306
2022-02-24	3150	2600	3150	2200	-25.71%	188	539	1,400,748
2022-02-22	3146	3500	3528	2510	+11.25%	578	1,997	6,063,568
2022-02-21	3750	3146	3988	2680	-13.62%	1249	3,967	14,214,478
2022-02-18	3744	3642	4018	3502	-0.98%	966	4,451	16,401,792
2022-02-17	3916	3678	4198	3450	-4.57%	1194	4,101	15,625,422
2022-02-16	3880	3854	4954	3230	-0.26%	4038	16,571	68,461,598
2022-02-15	2958	3864	3866	2838	+37.51%	2855	11,337	39,940,328
2022-02-14	2470	2810	3180	2378	+9.51%	1316	4,279	12,454,162
2022-02-11	2300	2566	2756	2298	+8.18%	1225	4,684	12,272,604
2022-02-10	2596	2372	2596	2322	-5.65%	387	1,138	2,732,644
2022-02-09	2748	2514	2860	2440	-8.52%	1050	3,492	8,960,988
2022-02-08	2030	2748	2748	2030	+39.92%	1414	6,674	16,355,068
2022-02-07	1958	1964	1964	1952	+0.31%	7	22	43,064
2022-02-04	1980	1958	2018	1958	-1.01%	11	18	35,446
2022-02-03	2002	1978	2062	1978	-3.61%	18	28	55,946
2022-02-02	2040	2052	2130	1962	+3.43%	62	149	305,584
2022-02-01	1994	1984	2002	1984	-0.85%	20	104	207,072
2022-01-31	2050	2001	2056	1990	+0.96%	30	86	174,788
2022-01-28	2100	1982	2110	1893	-2.17%	77	220	439,732
2022-01-27	1973	2026	2026	1925	+3.58%	69	193	382,429
2022-01-26	1945	1956	1998	1818	+3.38%	77	256	490,663
2022-01-25	1708	1892	1898	1708	+9.55%	68	210	387,091
2022-01-24	1850	1727	1984	1704	-7.65%	118	442	795,366
2022-01-21	1936	1870	1936	1801	-3.36%	104	190	355,451
2022-01-20	2051	1935	2051	1895	-1.38%	88	204	392,759
2022-01-19	1931	1962	2039	1835	-0.41%	260	922	1,778,168
2022-01-18	2117	1970	2214	1966	-8.80%	148	356	734,351
2022-01-17	2450	2160	2450	2119	-6.09%	161	439	990,682
2022-01-14	2467	2300	2510	2220	-6.73%	239	748	1,729,061
2022-01-13	2526	2466	2526	2461	-2.88%	40	79	197,356
2022-01-12	2594	2539	2594	2465	+1.60%	47	200	501,940
2022-01-11	2450	2499	2585	2380	+1.59%	166	681	1,678,089
2022-01-10	2440	2460	2580	2311	-0.93%	218	692	1,689,006
2022-01-06	2464	2483	2569	2459	-1.97%	38	125	314,171
2022-01-05	2476	2533	2609	2476	-0.86%	47	218	557,770
2022-01-04	2580	2555	2617	2554	-1.35%	35	87	223,206
2022-01-03	2590	2590	2620	2525	0.00%	76	161	416,858

Архив котировок акции IGST по годам

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