Ижсталь

IGST

  4040 ₽  0%
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Ижсталь
  5. История котировок
  6. 2023

История котировок IGST

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-2911230111401124011140+1.09%291521,701,090
2023-12-2811150110201126010930-1.17%58941,040,080
2023-12-2711040111501135010780-1.76%1032072,295,590
2023-12-2611570113501157011180+0.18%4387985,690
2023-12-2511530113301197011020-2.91%1684435,007,610
2023-12-2211750116701177011310+2.55%1011631,885,030
2023-12-2111530113801175011350+0.71%1171942,251,020
2023-12-2011310113001276010610-2.92%6771,31815,249,950
2023-12-1911290116401210011250+3.10%2193684,314,790
2023-12-1810320112901132010320+12.45%1723573,840,460
2023-12-15966010040103309570+3.93%541051,044,420
2023-12-1499209660103309500+0.10%932302,261,170
2023-12-1398509650100009470-0.52%731351,310,400
2023-12-129400970098309210+3.52%751111,055,840
2023-12-119270937094509210-0.21%661111,032,540
2023-12-0895009390104009250-1.16%1952712,633,460
2023-12-07100009500102209190-5.19%2023393,219,220
2023-12-0610030100201095010010-0.10%1562382,491,780
2023-12-051074010030107409800-6.61%2194214,260,630
2023-12-0411970107401198010660-6.28%1042402,655,360
2023-12-0111570114601199011250-2.05%771151,327,440
2023-11-3012100117001210011510-3.31%711201,402,400
2023-11-2912430121001243011790-0.33%621101,340,680
2023-11-2811580121401237010880+4.84%1932923,418,590
2023-11-2712020115801261011530-3.66%1251822,195,230
2023-11-2412520120201252012000-2.83%1071271,545,340
2023-11-2312910123701347012300-4.11%1011511,912,300
2023-11-22131701290013400128600.00%991331,734,740
2023-11-2113430129001345012640-3.44%2633965,181,780
2023-11-2013210133601355012990+1.52%691201,598,220
2023-11-1713080131601343013070-2.52%74951,250,870
2023-11-1613810135001381012980+3.61%2494706,266,990
2023-11-1511730130301418011010+11.08%5881,16114,792,980
2023-11-1413450117301345010420-9.98%6701,15413,521,390
2023-11-1313750130301430013000-5.17%3374876,569,460
2023-11-1014770137401477013000-4.98%6501,22716,863,550
2023-11-0915050144601516014400-4.55%2253625,365,810
2023-11-0815200151501544015010-0.53%1221802,728,320
2023-11-0715440152301550015080-0.72%1131742,641,010
2023-11-0615100153401557015000-0.07%1752714,106,830
2023-11-0315500153501620015030+1.32%6221,22519,078,780
2023-11-0214830151501518014800+2.36%1402974,473,550
2023-11-0114750148001569014540+1.93%33775311,257,900
2023-10-3115290145201540214222-5.14%45975911,145,874
2023-10-3015020153061599215020+0.10%37482812,872,614
2023-10-2715450152901600014800-1.53%41581712,527,156
2023-10-2617310155281731015474-8.62%8381,49023,796,574
2023-10-2514940169921780414500+13.95%39738,910148,031,656
2023-10-2414476149121533614188+4.16%1923585,252,284
2023-10-2314576143161500014180-1.15%1883905,687,624
2023-10-2014602144821508414362-0.92%2363695,417,344
2023-10-1914972146161536214122-1.91%42984812,519,018
2023-10-1815300149001580014844-2.59%5351,02415,618,158
2023-10-1715048152961545014800+3.35%4056549,909,446
2023-10-1614122148001565213900+6.54%9461,88828,206,638
2023-10-1315000138921600013512-2.92%9591,67724,522,508
2023-10-1213174143101439213174+5.91%8771,65523,208,898
2023-10-1113482135121398013000+0.48%1633234,357,472
2023-10-1013364134481344813042+1.49%1263003,976,642
2023-10-0913238132501350412760+1.38%1492813,681,318
2023-10-0613300130701350412650-2.48%2944235,520,868
2023-10-0513480134021356013038+0.03%1733084,105,132
2023-10-0412840133981364212530+4.33%50091812,039,872
2023-10-0312546128421320012032+3.26%3314695,942,970
2023-10-0212996124361299612328-2.23%3425416,902,820
2023-09-2913256127201325812580-4.68%4046157,923,970
2023-09-2813506133441378613066-1.14%1713404,522,632
2023-09-2713580134981390013318-0.75%2936058,236,442
2023-09-2613898136001474213030-2.14%7221,44919,742,176
2023-09-2512132138981445411906+16.79%16143,21243,041,586
2023-09-2211252119001213210816+5.76%2143684,303,840
2023-09-2111702112521170210684-5.25%3226006,742,276
2023-09-2012232118761296010858-1.85%7061,60919,312,798
2023-09-1913800121001395011330-10.70%5471,32716,186,196
2023-09-1814900135501490013116-3.17%3136369,055,460
2023-09-1513330139941424612814+4.98%2585737,882,226
2023-09-1414546133301454612364-8.36%3847409,936,340
2023-09-1316110145461637014270-6.23%40080411,916,652
2023-09-1215714155121611015180-1.29%20271811,322,158
2023-09-1116330157141649015600-4.71%26966210,539,586
2023-09-0815064164901728015064+4.83%7401,49324,917,280
2023-09-0716520157301726015548-7.99%42382813,489,418
2023-09-0617906170961818016820-4.52%39279013,782,196
2023-09-0517680179061859217102+3.48%5961,10820,031,458
2023-09-0418032173041912015642-1.61%11842,20838,459,814
2023-09-0115620175881947015066+23.86%620715,141272,412,184
2023-08-3110278142001420010272+39.90%477012,652161,300,724
2023-08-301020010150104109802+0.61%2105135,168,110
2023-08-29999010088104309600+3.21%5401,53215,322,510
2023-08-2897009774104889502+1.81%13443,31433,099,728
2023-08-259482960097009212+2.70%2203793,614,396
2023-08-249650934897989050-2.20%5108948,434,856
2023-08-23101509558103009444-5.83%13583,00129,419,578
2023-08-22870010150107168610+17.97%438711,680113,538,226
2023-08-217642860498507642+16.27%545913,821125,675,384
2023-08-187378740074967138+0.27%1794663,422,014
2023-08-177284738074027038+1.35%2124183,020,088
2023-08-167064728272906822+0.33%3286524,597,046
2023-08-157276725874806662-0.25%3526874,889,044
2023-08-147460727676807208-2.28%3627905,880,058
2023-08-117348744676607156+1.72%5171,44510,738,074
2023-08-107168732073487108+2.55%3801,0347,459,054
2023-08-097194713872006894-0.20%1945173,670,312
2023-08-087268715272687150+0.17%1495714,102,026
2023-08-076950714072726950+2.44%1513352,397,932
2023-08-047184697073006900-2.95%2917345,224,484
2023-08-037198718275007104+0.64%5351,37310,072,206
2023-08-026984713672406980+2.29%4511,2508,920,022
2023-08-017088697670886950-0.46%2176984,885,080
2023-07-316886700874586802+2.58%17385,15437,220,660
2023-07-286918683269186820-0.90%641561,068,654
2023-07-276830689469506712+0.26%1853142,153,120
2023-07-267030687670306796-1.24%2073892,677,158
2023-07-257032696270506940-0.40%1102391,671,738
2023-07-246776699070506750+2.22%2066404,442,360
2023-07-216884683868866778+0.56%1092381,625,130
2023-07-206924680069806724-1.85%2005473,773,090
2023-07-197076692870766700-1.25%3658926,192,136
2023-07-187450701674606636+0.72%5361,65511,713,690
2023-07-177298696677286902+0.75%12493,06322,059,060
2023-07-147040691470886880-1.79%5071,2428,628,326
2023-07-137210704072106860-3.56%12432,76619,323,676
2023-07-126274730083006274+13.18%488712,15190,294,902
2023-07-116990645069906252-8.25%22705,00532,508,178
2023-07-105110703070445110+39.76%951226,648167,781,888
2023-07-074968503053404824-0.79%3337864,031,748
2023-07-065002507050724928+1.40%4692460,222
2023-07-055030500051344980-0.56%1182781,395,854
2023-07-045042502851644990-0.75%85159803,948
2023-07-035060506650745040+0.12%2539196,772
2023-06-305054506050965048+0.28%3334172,688
2023-06-295050504651225044-0.12%2740202,536
2023-06-285146505251465046-1.67%4268346,210
2023-06-275014513851385012+1.90%4969352,362
2023-06-265020504250885006+0.24%3654272,108
2023-06-235198503051985002-2.52%87181916,056
2023-06-225086516051605002+2.54%642651,351,880
2023-06-214998503251504982+2.69%1203161,601,850
2023-06-205056490051124900-2.78%852271,134,994
2023-06-194974504051004902+1.74%812051,023,866
2023-06-165052495451004800-1.94%1844442,185,306
2023-06-155088505251004982+0.40%6395480,230
2023-06-145018503250964982+1.00%53147737,918
2023-06-135130498251584924-1.81%100180903,348
2023-06-095214507453365024-2.69%2474542,346,494
2023-06-084990521454944952+8.08%10822,85114,935,496
2023-06-074606482452724606+5.24%8031,8319,265,102
2023-06-064528458447324526-1.16%6390416,036
2023-06-054726463847344506-1.82%84203943,738
2023-06-024800472448004616-0.80%2542200,076
2023-06-014746476247824576+2.01%73180847,026
2023-05-314798466848284656-3.47%61145690,150
2023-05-304810483649064810+0.46%3148232,624
2023-05-294856481448584766-0.82%3882396,522
2023-05-264910485449124812+0.96%2048234,070
2023-05-254856480849244800+0.12%4298476,376
2023-05-244894480248944790+0.67%3254260,806
2023-05-234808477048564768-0.71%2448231,200
2023-05-224916480449264798-1.44%2756272,120
2023-05-194790487449304760-0.25%3347228,326
2023-05-185042488650884704-2.28%106168823,080
2023-05-175020500050384902+0.40%45189932,868
2023-05-164902498049884894+1.63%3786425,934
2023-05-154734490050204734+2.30%6696471,188
2023-05-125030479050304742-0.58%4887423,136
2023-05-114816481850304652+1.26%1543091,503,240
2023-05-104620475848184590+2.59%1043081,449,094
2023-05-084588463846384538+0.87%1332146,938
2023-05-054636459846884470-0.78%1292761,267,292
2023-05-044774463449644500-3.26%1513801,804,492
2023-05-034670479050684466-3.47%2285292,504,844
2023-05-025200496252504646-3.84%1643191,596,138
2023-04-285240516053465142-1.90%88144749,844
2023-04-275210526053185202+0.46%2945237,210
2023-04-265240523653405154-0.30%1082221,168,610
2023-04-255230525253225180-0.87%5285447,470
2023-04-245152529853005152+0.42%702171,142,298
2023-04-215234527653005202+0.76%72149781,666
2023-04-205330523653305154-1.02%722161,129,420
2023-04-195320529054205274-0.56%1122971,588,552
2023-04-185284532053785282+0.38%55100533,050
2023-04-175300530054105290+0.30%1142881,537,992
2023-04-145150528454645150+1.97%2164652,477,824
2023-04-135304518253885100-1.89%2285773,016,396
2023-04-125266528253705228-0.23%67111586,812
2023-04-115348529454925202-0.68%2586493,451,108
2023-04-105368533053685230+0.60%1162871,517,268
2023-04-075298529853105218+0.04%952321,222,942
2023-04-065264529653085104+0.61%1564772,497,810
2023-04-055202526453685152-0.60%3285702,985,218
2023-04-045340529656345204-0.64%6831,94010,462,680
2023-04-035130533053505104+3.09%2356533,414,424
2023-03-315200517052005136-0.50%1544362,256,806
2023-03-305252519652805180-1.03%1594832,519,544
2023-03-295454525054545136-2.05%8912,63913,760,802
2023-03-284968536061204878+13.75%621320,438115,698,196
2023-03-274760471249884676+0.04%3168904,306,212
2023-03-244700471052504634+1.38%13853,42516,860,846
2023-03-234622464647764586+0.48%1382591,207,878
2023-03-224612462447004588+0.26%1522581,193,442
2023-03-214780461248644598-3.51%6341,5067,036,166
2023-03-204500478050284274+14.08%31558,98241,715,952
2023-03-174240419042664082+1.45%1804291,783,706
2023-03-164150413041504054+0.78%4563259,942
2023-03-154084409841724044-0.15%82206842,940
2023-03-144108410441084080+0.05%2454221,312
2023-03-134092410241944070+0.94%1283051,255,366
2023-03-104044406440964044-0.39%2951207,782
2023-03-094112408041184064+0.89%3360245,344
2023-03-074100404441484044-1.46%5385347,716
2023-03-064180410441804102+0.98%50102421,946
2023-03-034058406441284058+0.35%40123500,510
2023-03-024100405042484028+0.40%3318623,540,996
2023-03-014080403441224022+0.15%84192778,146
2023-02-283936402841243936+0.45%70105425,440
2023-02-274050401040503960+1.01%49104417,088
2023-02-244034397040503960-1.10%48115459,314
2023-02-224050401441083934-0.55%72136540,968
2023-02-213920403643643920+3.81%5071,3645,600,108
2023-02-203794388839363794+2.21%93137533,368
2023-02-173894380439443782-1.50%92119457,896
2023-02-163930386241643804-1.38%1722731,081,704
2023-02-154130391641303780-5.18%3256242,453,518
2023-02-144136413045464080-0.19%7722,0268,686,930
2023-02-134180413841804080-0.53%95146604,018
2023-02-104268416042904100-0.81%1262671,110,830
2023-02-094296419442964158-1.32%1564241,799,830
2023-02-0842964250438241920.00%3829574,076,558
2023-02-074384425043844100-1.76%5531,6596,964,662
2023-02-064460432644664226-2.39%4841,2135,250,408
2023-02-034270443247884214+4.97%10062,47511,048,910
2023-02-024352422243904010-1.81%8642,2669,553,508
2023-02-013900430049603840+11.98%489515,29269,644,278
2023-01-313774384040583764-2.78%3867853,041,280
2023-01-304020395042003712-1.25%5941,5776,093,034
2023-01-274670400049703708-6.37%626218,22279,491,330
2023-01-263092427242723068+39.61%964630,355117,472,584
2023-01-253004306030603002+2.27%99193583,368
2023-01-243012299230182992-0.60%71145435,310
2023-01-232984301030202980+1.21%58136407,244
2023-01-202996297429962942-0.07%3670207,092
2023-01-192992297630102970-0.47%2953158,682
2023-01-183006299030242966-1.58%103309925,440
2023-01-173042303830423004+0.46%4599299,950
2023-01-162998302431062998+0.67%64124375,112
2023-01-133000300430242982-0.33%3395285,960
2023-01-123052301430522980-1.12%100264791,372
2023-01-112976304830482952+2.42%1333611,084,372
2023-01-102940297629962920-0.20%75132389,408
2023-01-093044298230442916-2.42%1733481,036,160
2023-01-063098305632903000-0.33%6171,7775,571,008
2023-01-052920306631862920+5.36%3017242,210,920
2023-01-042920291029282906-0.68%2542122,446
2023-01-0329062930293828740.00%52148429,622

Архив котировок акции IGST по годам

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