Ижсталь
IGSTP
3170 ₽ -2.16% ↓История котировок IGSTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-08 | 270 | 350 | 350 | 270 | +2.94% | 4 | 50 | 15,600 |
| 2014-12-03 | 309 | 340 | 370 | 309 | +10.03% | 10 | 100 | 33,990 |
| 2014-11-26 | 309 | 309 | 309 | 309 | +1.98% | 1 | 10 | 3,090 |
| 2014-11-25 | 303 | 303 | 303 | 303 | 0.00% | 1 | 10 | 3,030 |
| 2014-11-24 | 303 | 303 | 303 | 303 | +18.82% | 1 | 10 | 3,030 |
| 2014-11-21 | 298 | 255 | 301 | 255 | +19.16% | 4 | 40 | 11,520 |
| 2014-11-20 | 214 | 214 | 214 | 214 | -8.94% | 1 | 10 | 2,140 |
| 2014-11-11 | 235 | 235 | 235 | 235 | -21.40% | 1 | 440 | 103,400 |
| 2014-10-29 | 299 | 299 | 299 | 299 | +10.33% | 1 | 10 | 2,990 |
| 2014-10-23 | 271 | 271 | 271 | 271 | +18.86% | 1 | 10 | 2,710 |
| 2014-10-10 | 228 | 228 | 228 | 228 | -24.00% | 1 | 10 | 2,280 |
| 2014-09-30 | 300 | 300 | 300 | 300 | +8.30% | 1 | 10 | 3,000 |
| 2014-09-19 | 277 | 277 | 277 | 277 | +0.73% | 1 | 30 | 8,310 |
| 2014-09-18 | 255 | 275 | 275 | 217.15 | -8.03% | 5 | 110 | 26,088 |
| 2014-09-16 | 299 | 299 | 299 | 299 | +19.60% | 1 | 10 | 2,990 |
| 2014-09-15 | 255 | 250 | 255 | 250 | -16.67% | 2 | 20 | 5,050 |
| 2014-09-12 | 300 | 300 | 300 | 300 | 0.00% | 1 | 10 | 3,000 |
| 2014-08-05 | 300 | 300 | 300 | 300 | 0.00% | 1 | 10 | 3,000 |
| 2014-07-31 | 300 | 300 | 300 | 300 | 0.00% | 1 | 100 | 30,000 |
| 2014-07-11 | 300 | 300 | 300 | 300 | -2.60% | 2 | 20 | 6,000 |
| 2014-07-07 | 304 | 308 | 308 | 304 | +0.65% | 2 | 20 | 6,120 |
| 2014-07-04 | 306 | 306 | 308 | 306 | -0.65% | 4 | 40 | 12,280 |
| 2014-07-03 | 316 | 308 | 316 | 308 | -9.41% | 49 | 630 | 194,260 |
| 2014-07-02 | 320 | 340 | 340 | 320 | +6.92% | 2 | 20 | 6,600 |
| 2014-07-01 | 512 | 318 | 512 | 250 | 0.00% | 48 | 1,430 | 539,544 |