Ижсталь

IGSTP

3170 ₽ -2.16% ↓

История котировок IGSTP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	446	495	495	444	+0.41%	4	60	28,690
2016-12-27	493	493	493	493	-0.20%	1	10	4,930
2016-12-22	493	494	494	493	+2.07%	5	130	64,140
2016-12-20	484	484	484	484	+1.89%	1	10	4,840
2016-12-15	465	475	475	465	+1.28%	4	80	37,300
2016-12-14	468	469	469	457	+9.07%	3	30	13,940
2016-12-13	456	430	456	419	-5.91%	9	150	64,560
2016-12-12	450	457	464	381	-0.22%	19	380	166,530
2016-12-09	468	458	494	425	-2.35%	19	1,700	729,900
2016-12-05	469	469	469	469	+1.74%	1	10	4,690
2016-12-02	461	461	461	461	-2.33%	1	10	4,610
2016-12-01	472	472	472	472	+0.85%	1	10	4,720
2016-11-28	460	468	496	460	-2.30%	6	80	38,700
2016-11-25	480	479	480	479	-1.44%	2	20	9,590
2016-11-24	487	486	490	486	-2.80%	6	160	77,900
2016-11-23	501	500	501	500	-2.34%	3	40	20,020
2016-11-18	516	512	516	512	-5.71%	2	20	10,280
2016-11-17	543	543	543	543	-1.27%	1	40	21,720
2016-11-16	514	550	583	514	+10.22%	7	70	38,580
2016-11-14	499	499	499	499	+0.40%	2	20	9,980
2016-11-11	499	497	499	497	+0.61%	2	20	9,960
2016-11-10	494	494	494	494	+2.28%	1	10	4,940
2016-11-09	483	483	483	483	-2.82%	1	10	4,830
2016-11-03	497	497	497	497	-1.39%	1	10	4,970
2016-11-01	495	504	504	495	-0.20%	2	20	9,990
2016-10-31	519	505	523	493	-1.17%	8	80	40,970
2016-10-28	519	511	547	500	+0.20%	10	680	349,610
2016-10-27	510	510	510	510	+3.24%	1	10	5,100
2016-10-26	490	494	494	461	-0.20%	9	100	47,840
2016-10-25	498	495	498	489	+2.06%	3	30	14,820
2016-10-24	509	485	510	482	-3.00%	27	820	409,260
2016-10-21	452	500	520	452	+7.53%	25	500	251,040
2016-10-19	464	465	465	460	+2.65%	6	210	97,100
2016-10-18	464	453	464	453	-0.22%	4	40	18,320
2016-10-17	454	454	454	445	+2.48%	3	30	13,530
2016-10-13	445	443	445	443	-0.67%	2	20	8,880
2016-10-12	455	446	455	446	-1.98%	5	130	58,070
2016-10-10	455	455	455	455	-0.22%	1	10	4,550
2016-10-07	456	456	456	456	+0.88%	2	20	9,120
2016-10-06	469	452	469	452	-4.64%	4	40	18,560
2016-10-05	472	474	474	472	+1.50%	3	30	14,190
2016-10-04	467	467	467	467	-3.91%	1	10	4,670
2016-10-03	466	486	488	466	+2.32%	5	50	24,040
2016-09-30	474	475	475	474	+1.71%	6	80	37,960
2016-09-29	482	467	482	467	-0.64%	2	20	9,490
2016-09-27	464	470	470	464	-2.08%	2	20	9,340
2016-09-26	465	480	488	443	+1.27%	9	110	51,450
2016-09-23	480	474	480	474	-2.67%	2	30	14,280
2016-09-22	477	487	487	477	+3.62%	5	50	24,050
2016-09-21	476	470	476	426	-4.08%	17	350	161,880
2016-09-19	500	490	500	490	-1.80%	2	110	54,000
2016-09-16	463	499	499	463	+8.01%	12	210	102,870
2016-09-15	463	462	463	457	+3.36%	7	70	32,220
2016-09-14	457	447	457	445	-3.66%	8	210	93,770
2016-09-13	476	464	476	454	-2.73%	9	100	45,980
2016-09-12	477	477	477	477	-4.60%	5	90	42,930
2016-09-09	506	500	506	500	-1.57%	3	60	30,060
2016-09-08	508	508	514	506	-0.39%	9	150	76,250
2016-09-07	500	510	530	500	+2.20%	19	460	237,730
2016-09-06	474	499	500	474	+7.31%	21	550	273,410
2016-09-05	489	465	489	464	-2.92%	6	60	28,480
2016-09-02	463	479	479	457	+7.64%	12	260	121,680
2016-09-01	437	445	455	437	+0.23%	18	630	279,300
2016-08-31	464	444	480	435	-0.89%	18	350	158,120
2016-08-30	427	448	449	427	+4.92%	16	190	84,420
2016-08-29	418	427	455	408	+3.89%	80	1,840	791,700
2016-08-26	384	411	421	384	+9.31%	38	610	246,350
2016-08-25	398	376	398	360	-5.53%	44	780	289,940
2016-08-24	404	398	404	398	-0.75%	2	20	8,020
2016-08-19	401	401	401	401	+3.35%	1	10	4,010
2016-08-18	389	388	389	387	-0.26%	5	250	96,990
2016-08-17	401	389	412	381	-4.42%	7	90	35,440
2016-08-16	390	407	414	390	+2.01%	4	40	16,240
2016-08-15	380	399	399	380	+3.37%	3	30	11,670
2016-08-12	383	386	440	383	+6.04%	64	1,180	487,550
2016-08-11	377	364	377	357	-4.71%	3	30	10,980
2016-08-10	371	382	384	370	+3.80%	6	70	26,400
2016-08-08	365	368	368	362	0.00%	3	30	10,950
2016-08-05	372	368	372	360	-2.65%	5	50	18,210
2016-08-04	360	378	378	360	+3.85%	3	30	11,160
2016-08-03	364	364	364	357	+1.96%	3	30	10,850
2016-08-02	357	357	357	357	-3.51%	1	10	3,570
2016-08-01	384	370	384	370	-2.12%	4	40	15,080
2016-07-28	384	378	384	374	-0.53%	10	130	49,010
2016-07-27	373	380	380	371	+4.11%	5	50	18,770
2016-07-26	365	365	365	365	-0.82%	3	50	18,250
2016-07-25	373	368	374	367	+3.66%	8	80	29,530
2016-07-22	366	355	366	355	-5.59%	3	50	17,960
2016-07-21	340	376	376	340	+8.67%	11	210	76,960
2016-07-20	347	346	347	346	-2.26%	5	60	20,810
2016-07-19	352	354	354	349	+2.91%	4	40	14,040
2016-07-18	348	344	355	340	-3.64%	23	500	171,240
2016-07-14	361	357	361	335	-2.72%	30	400	138,960
2016-07-12	377	367	378	367	+0.55%	6	60	22,410
2016-07-11	374	365	388	350	-6.17%	11	110	40,260
2016-07-08	388	389	389	388	+2.64%	2	20	7,770
2016-07-07	379	379	379	379	+2.43%	1	10	3,790
2016-07-06	385	370	385	370	-6.33%	7	120	44,780
2016-07-05	401	395	401	395	+0.25%	5	70	27,960
2016-07-04	394	394	394	394	-0.25%	1	100	39,400
2016-07-01	381	395	398	381	+0.51%	16	270	106,630
2016-06-30	410	393	412	377	-7.96%	52	890	347,800
2016-06-29	443	427	445	427	-1.84%	6	60	26,290
2016-06-28	437	435	438	435	+1.16%	4	40	17,460
2016-06-27	413	430	444	413	+1.42%	9	90	39,060
2016-06-24	415	424	424	398	+0.24%	5	60	24,580
2016-06-23	439	423	442	423	+1.20%	3	30	13,040
2016-06-22	419	418	424	410	+4.50%	15	170	70,540
2016-06-21	432	400	432	400	-8.05%	5	50	20,620
2016-06-20	400	435	454	400	+8.75%	17	400	176,970
2016-06-17	406	400	410	392	-3.38%	7	480	194,770
2016-06-16	406	414	414	405	+2.99%	5	50	20,420
2016-06-15	412	402	428	402	-10.07%	14	200	82,500
2016-06-08	430	447	447	430	+3.00%	3	30	13,070
2016-06-07	435	434	435	425	+0.93%	5	90	38,830
2016-06-06	440	430	440	418	-4.87%	10	100	42,570
2016-06-03	454	452	476	452	+4.63%	7	80	37,050
2016-06-02	449	432	460	432	-9.05%	9	100	44,590
2016-06-01	570	475	570	460	-13.16%	61	800	397,940
2016-05-31	409	547	550	409	+43.19%	192	2,960	1,516,910
2016-05-27	400	382	400	382	-4.98%	11	220	85,070
2016-05-26	410	402	410	402	-1.47%	2	20	8,120
2016-05-25	400	408	408	382	-0.49%	20	260	101,630
2016-05-20	420	410	420	397	-3.98%	12	150	60,500
2016-05-19	426	427	448	426	+1.18%	11	140	60,710
2016-05-18	434	422	434	422	-4.09%	12	150	63,920
2016-05-17	441	440	441	439	-2.22%	4	40	17,600
2016-05-16	497	450	497	450	-15.41%	19	410	186,790
2016-05-13	462	532	538	411	+11.30%	16	210	103,680
2016-05-12	453	478	494	452	+4.37%	10	160	75,390
2016-05-11	451	458	458	451	-5.95%	3	30	13,650
2016-05-10	477	487	494	477	+3.62%	5	50	24,240
2016-05-05	471	470	471	470	-3.09%	2	20	9,410
2016-05-04	460	485	514	444	+1.04%	13	160	75,790
2016-04-29	480	480	480	480	-6.25%	1	10	4,800
2016-04-28	511	512	533	510	-2.48%	13	350	184,760
2016-04-27	446	525	525	445	+17.71%	17	190	93,110
2016-04-26	461	446	461	446	-6.69%	3	30	13,670
2016-04-25	476	478	478	450	-3.04%	9	90	41,800
2016-04-22	514	493	543	488	-0.40%	14	200	103,560
2016-04-21	458	495	525	453	+11.49%	40	610	300,950
2016-04-20	459	444	459	436	-1.99%	21	350	156,530
2016-04-19	440	453	479	427	+0.67%	21	380	173,160
2016-04-18	410	450	453	390	+11.66%	26	440	184,860
2016-04-14	387	403	409	330	+3.33%	12	120	46,340
2016-04-12	389	390	390	389	-1.02%	2	20	7,790
2016-04-11	395	394	395	389	-1.01%	4	40	15,690
2016-04-08	398	398	398	398	-0.50%	1	10	3,980
2016-04-05	400	400	400	400	+2.04%	2	150	60,000
2016-04-04	392	392	392	392	-3.69%	1	10	3,920
2016-03-31	407	407	407	407	+6.82%	1	10	4,070
2016-03-30	384	381	394	377	-4.75%	15	190	72,990
2016-03-29	405	400	405	400	-1.48%	3	40	16,100
2016-03-28	412	406	424	406	-4.47%	7	70	28,910
2016-03-25	398	425	425	398	+7.87%	8	280	116,200
2016-03-24	385	394	394	383	+4.79%	10	120	46,490
2016-03-23	390	376	398	361	-3.84%	23	280	105,880
2016-03-22	383	391	428	370	+1.03%	31	400	160,990
2016-03-21	398	387	398	376	-3.97%	10	100	38,730
2016-03-18	360	403	430	360	+7.75%	37	460	185,140
2016-03-17	381	374	381	355	-4.10%	16	200	73,810
2016-03-16	400	390	546	344	-1.27%	60	770	315,150
2016-03-15	409	395	409	388	-4.36%	24	350	139,590
2016-03-14	420	413	422	400	-3.95%	26	800	331,650
2016-03-11	422	430	439	382	-2.27%	74	1,330	548,120
2016-03-10	474	440	474	401	-7.76%	160	2,900	1,229,650
2016-03-09	493	477	504	471	-3.44%	13	140	67,930
2016-03-07	503	494	524	454	-2.37%	9	90	44,670
2016-03-04	486	506	514	486	-0.78%	8	80	40,640
2016-03-03	530	510	530	502	-3.77%	28	430	219,310
2016-03-02	560	530	560	530	-5.36%	7	100	55,010
2016-03-01	549	560	575	538	+3.70%	29	450	251,280
2016-02-29	579	540	610	534	-5.26%	37	800	453,310
2016-02-26	601	570	625	515	-8.36%	74	1,200	675,410
2016-02-25	619	622	636	552	+2.30%	64	940	553,560
2016-02-24	580	608	704	575	+5.74%	166	2,950	1,909,390
2016-02-22	600	575	613	519	-6.66%	55	790	457,920
2016-02-20	603	616	670	594	+0.98%	148	2,940	1,821,050
2016-02-19	750	610	1034	610	-17.90%	751	13,300	11,293,560
2016-02-18	548	743	747	541	+37.85%	207	5,020	3,619,180
2016-02-17	535	539	539	500	-0.19%	12	310	157,770
2016-02-16	488	540	540	462	+9.98%	32	440	224,880
2016-02-15	469	491	491	401	+9.60%	72	800	351,250
2016-02-12	418	448	479	406	-0.44%	83	990	442,640
2016-02-11	384	450	460	377	+17.49%	262	4,750	2,013,460
2016-02-10	428	383	429	360	-9.24%	70	1,510	570,640
2016-02-09	468	422	547	397	-9.25%	99	2,120	973,770
2016-02-08	348	465	465	346	+39.64%	317	8,880	3,614,610
2016-02-05	324	333	362	317	+9.54%	46	470	159,930
2016-02-04	323	304	324	297	-3.80%	7	100	31,580
2016-02-03	327	316	350	300	-1.56%	31	470	148,530
2016-02-02	394	321	422	310	-18.11%	76	1,740	621,150
2016-02-01	288	392	392	288	+38.52%	29	630	217,640
2016-01-28	283	283	283	283	0.00%	1	10	2,830
2016-01-27	288	283	293	283	+2.17%	3	30	8,640
2016-01-25	277	277	277	277	-7.36%	1	10	2,770
2016-01-20	299	299	299	299	+4.91%	1	10	2,990
2016-01-18	285	285	285	285	-1.72%	1	10	2,850
2016-01-13	290	290	290	290	+5.45%	1	10	2,900
2016-01-12	275	275	275	275	-1.79%	1	10	2,750
2016-01-11	290	280	290	275	-3.45%	5	70	19,450
2016-01-04	290	290	290	290	0.00%	1	10	2,900

Архив котировок акции IGSTP по годам

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