Ижсталь
IGSTP
3170 ₽ -2.16% ↓История котировок IGSTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-27 | 484 | 478 | 484 | 478 | +0.21% | 12 | 130 | 62,800 |
| 2017-12-22 | 478 | 477 | 484 | 477 | +0.21% | 5 | 100 | 47,810 |
| 2017-12-20 | 477 | 476 | 477 | 476 | -0.83% | 11 | 110 | 52,440 |
| 2017-12-12 | 480 | 480 | 480 | 476 | -0.21% | 3 | 30 | 14,360 |
| 2017-12-11 | 482 | 481 | 482 | 451 | -1.43% | 4 | 40 | 18,950 |
| 2017-12-08 | 480 | 488 | 488 | 480 | +1.67% | 2 | 20 | 9,680 |
| 2017-12-07 | 482 | 480 | 482 | 480 | -0.62% | 8 | 80 | 38,470 |
| 2017-12-06 | 487 | 483 | 489 | 483 | +0.42% | 6 | 60 | 29,240 |
| 2017-12-04 | 485 | 481 | 485 | 481 | -1.23% | 5 | 50 | 24,140 |
| 2017-12-01 | 487 | 487 | 487 | 487 | -0.81% | 2 | 20 | 9,740 |
| 2017-11-30 | 497 | 491 | 497 | 490 | -2.58% | 9 | 130 | 64,220 |
| 2017-11-29 | 493 | 504 | 504 | 493 | +2.23% | 12 | 120 | 60,050 |
| 2017-11-28 | 493 | 493 | 493 | 493 | +0.20% | 1 | 10 | 4,930 |
| 2017-11-27 | 492 | 492 | 492 | 486 | +1.03% | 3 | 30 | 14,700 |
| 2017-11-20 | 487 | 487 | 487 | 487 | -0.81% | 2 | 20 | 9,740 |
| 2017-11-15 | 497 | 491 | 497 | 490 | -2.58% | 17 | 180 | 88,640 |
| 2017-11-14 | 499 | 504 | 504 | 499 | +2.02% | 3 | 30 | 15,070 |
| 2017-11-08 | 494 | 494 | 494 | 494 | +1.23% | 7 | 70 | 34,580 |
| 2017-11-07 | 488 | 488 | 488 | 488 | +0.83% | 2 | 20 | 9,760 |
| 2017-11-03 | 487 | 484 | 487 | 477 | -1.22% | 16 | 180 | 86,750 |
| 2017-11-02 | 501 | 490 | 501 | 480 | -3.54% | 13 | 240 | 118,020 |
| 2017-10-30 | 504 | 508 | 508 | 504 | +0.79% | 5 | 50 | 25,240 |
| 2017-10-27 | 504 | 504 | 504 | 504 | 0.00% | 1 | 10 | 5,040 |
| 2017-10-25 | 503 | 504 | 504 | 503 | +1.82% | 2 | 20 | 10,070 |
| 2017-10-24 | 497 | 495 | 497 | 495 | -1.79% | 5 | 50 | 24,800 |
| 2017-10-23 | 504 | 504 | 504 | 504 | +0.80% | 1 | 10 | 5,040 |
| 2017-10-20 | 497 | 500 | 500 | 495 | -0.79% | 7 | 70 | 34,760 |
| 2017-10-18 | 504 | 504 | 504 | 504 | -0.59% | 1 | 10 | 5,040 |
| 2017-10-17 | 504 | 507 | 507 | 504 | +0.60% | 3 | 60 | 30,350 |
| 2017-10-16 | 503 | 504 | 504 | 503 | +1.82% | 2 | 40 | 20,130 |
| 2017-10-13 | 496 | 495 | 496 | 495 | -0.40% | 4 | 40 | 19,810 |
| 2017-10-12 | 498 | 497 | 498 | 497 | -1.39% | 4 | 40 | 19,890 |
| 2017-10-11 | 504 | 504 | 504 | 504 | +2.23% | 7 | 330 | 166,320 |
| 2017-10-10 | 503 | 493 | 503 | 493 | -2.18% | 8 | 80 | 39,780 |
| 2017-10-05 | 506 | 504 | 506 | 501 | -1.18% | 9 | 90 | 45,310 |
| 2017-10-03 | 518 | 510 | 524 | 507 | -1.54% | 18 | 200 | 102,720 |
| 2017-10-02 | 508 | 518 | 518 | 508 | +4.23% | 22 | 310 | 159,970 |
| 2017-09-29 | 507 | 497 | 507 | 497 | -3.31% | 15 | 190 | 95,260 |
| 2017-09-27 | 514 | 514 | 514 | 514 | -0.19% | 4 | 40 | 20,560 |
| 2017-09-26 | 515 | 515 | 515 | 515 | +3.00% | 2 | 20 | 10,300 |
| 2017-09-25 | 501 | 500 | 501 | 500 | -0.40% | 5 | 50 | 25,020 |
| 2017-09-22 | 502 | 502 | 502 | 502 | -0.79% | 1 | 50 | 25,100 |
| 2017-09-21 | 488 | 506 | 515 | 488 | +4.98% | 23 | 530 | 266,380 |
| 2017-09-20 | 488 | 482 | 488 | 482 | +0.84% | 2 | 20 | 9,700 |
| 2017-09-19 | 478 | 478 | 478 | 478 | +1.49% | 1 | 10 | 4,780 |
| 2017-09-18 | 477 | 471 | 477 | 470 | -2.69% | 6 | 60 | 28,310 |
| 2017-09-15 | 475 | 484 | 484 | 475 | +1.47% | 2 | 20 | 9,590 |
| 2017-09-14 | 477 | 477 | 477 | 477 | -1.24% | 2 | 20 | 9,540 |
| 2017-09-13 | 483 | 483 | 483 | 483 | -0.82% | 1 | 10 | 4,830 |
| 2017-09-11 | 483 | 487 | 487 | 483 | 0.00% | 5 | 70 | 33,970 |
| 2017-09-08 | 487 | 487 | 487 | 487 | -2.79% | 1 | 10 | 4,870 |
| 2017-09-07 | 497 | 501 | 501 | 440 | -0.40% | 8 | 150 | 68,870 |
| 2017-09-05 | 506 | 503 | 514 | 500 | +0.60% | 8 | 80 | 40,320 |
| 2017-09-04 | 511 | 500 | 511 | 495 | -3.47% | 6 | 60 | 30,230 |
| 2017-09-01 | 518 | 518 | 518 | 518 | +2.17% | 1 | 10 | 5,180 |
| 2017-08-30 | 520 | 507 | 520 | 507 | -3.24% | 7 | 160 | 81,510 |
| 2017-08-29 | 535 | 524 | 535 | 524 | -3.50% | 2 | 20 | 10,590 |
| 2017-08-25 | 558 | 543 | 558 | 543 | -2.51% | 3 | 30 | 16,590 |
| 2017-08-23 | 557 | 557 | 557 | 557 | +1.27% | 1 | 10 | 5,570 |
| 2017-08-21 | 564 | 550 | 564 | 550 | +3.00% | 2 | 20 | 11,140 |
| 2017-08-18 | 534 | 534 | 534 | 534 | +1.52% | 1 | 10 | 5,340 |
| 2017-08-17 | 550 | 526 | 550 | 526 | -4.36% | 3 | 50 | 27,260 |
| 2017-08-16 | 539 | 550 | 550 | 539 | +4.96% | 5 | 140 | 76,780 |
| 2017-08-15 | 524 | 524 | 524 | 524 | +0.58% | 1 | 10 | 5,240 |
| 2017-08-14 | 520 | 521 | 521 | 520 | +1.17% | 3 | 30 | 15,610 |
| 2017-08-10 | 516 | 515 | 516 | 515 | -0.77% | 2 | 20 | 10,310 |
| 2017-08-09 | 514 | 519 | 519 | 514 | +1.17% | 6 | 60 | 30,970 |
| 2017-08-08 | 513 | 513 | 513 | 513 | +1.38% | 2 | 20 | 10,260 |
| 2017-08-07 | 514 | 506 | 514 | 506 | +1.20% | 2 | 20 | 10,200 |
| 2017-08-02 | 508 | 500 | 508 | 500 | +0.81% | 3 | 30 | 15,160 |
| 2017-07-31 | 496 | 496 | 496 | 496 | 0.00% | 1 | 10 | 4,960 |
| 2017-07-27 | 496 | 496 | 496 | 495 | 0.00% | 4 | 40 | 19,830 |
| 2017-07-26 | 501 | 496 | 501 | 496 | -1.20% | 8 | 150 | 74,960 |
| 2017-07-25 | 500 | 502 | 510 | 500 | +3.51% | 7 | 150 | 76,120 |
| 2017-07-21 | 485 | 485 | 485 | 485 | -1.22% | 2 | 30 | 14,550 |
| 2017-07-18 | 500 | 491 | 500 | 475 | -0.81% | 5 | 100 | 49,010 |
| 2017-07-17 | 508 | 495 | 508 | 495 | -0.60% | 6 | 110 | 55,120 |
| 2017-07-14 | 480 | 498 | 498 | 475 | +8.26% | 13 | 250 | 120,410 |
| 2017-07-12 | 467 | 460 | 467 | 460 | -2.13% | 4 | 50 | 23,090 |
| 2017-07-04 | 470 | 470 | 470 | 470 | 0.00% | 1 | 30 | 14,100 |
| 2017-06-30 | 470 | 470 | 470 | 470 | -2.08% | 1 | 10 | 4,700 |
| 2017-06-29 | 464 | 480 | 508 | 464 | +6.67% | 8 | 80 | 38,770 |
| 2017-06-28 | 479 | 450 | 499 | 450 | -6.05% | 10 | 130 | 61,540 |
| 2017-06-21 | 479 | 479 | 479 | 479 | +4.36% | 1 | 10 | 4,790 |
| 2017-06-20 | 477 | 459 | 477 | 440 | -6.90% | 6 | 130 | 58,040 |
| 2017-06-19 | 469 | 493 | 493 | 469 | +7.41% | 5 | 60 | 28,840 |
| 2017-06-16 | 459 | 459 | 459 | 459 | +2.00% | 1 | 10 | 4,590 |
| 2017-06-15 | 449 | 450 | 451 | 448 | +0.45% | 4 | 280 | 125,500 |
| 2017-06-14 | 448 | 448 | 448 | 441 | +1.36% | 3 | 30 | 13,370 |
| 2017-06-13 | 442 | 442 | 442 | 442 | -1.56% | 1 | 10 | 4,420 |
| 2017-06-09 | 452 | 449 | 452 | 443 | -2.18% | 6 | 60 | 26,890 |
| 2017-06-08 | 478 | 459 | 478 | 413 | -3.16% | 7 | 70 | 31,480 |
| 2017-06-06 | 474 | 474 | 474 | 474 | 0.00% | 1 | 20 | 9,480 |
| 2017-06-05 | 467 | 474 | 474 | 467 | 0.00% | 3 | 30 | 14,150 |
| 2017-06-02 | 480 | 474 | 480 | 462 | -3.66% | 5 | 50 | 23,510 |
| 2017-06-01 | 492 | 492 | 492 | 492 | -1.01% | 1 | 10 | 4,920 |
| 2017-05-30 | 497 | 497 | 497 | 497 | -1.78% | 3 | 50 | 24,850 |
| 2017-05-25 | 515 | 506 | 515 | 506 | -5.60% | 2 | 20 | 10,210 |
| 2017-05-24 | 538 | 536 | 538 | 536 | -3.42% | 2 | 20 | 10,740 |
| 2017-05-23 | 557 | 555 | 557 | 555 | +9.90% | 3 | 30 | 16,680 |
| 2017-05-19 | 564 | 505 | 599 | 505 | -8.68% | 8 | 80 | 44,920 |
| 2017-05-18 | 541 | 553 | 601 | 541 | +2.41% | 14 | 260 | 151,340 |
| 2017-05-17 | 580 | 540 | 588 | 540 | -11.04% | 11 | 240 | 131,560 |
| 2017-05-16 | 600 | 607 | 607 | 600 | -2.88% | 5 | 180 | 109,010 |
| 2017-05-15 | 605 | 625 | 634 | 605 | +4.87% | 13 | 860 | 535,680 |
| 2017-05-12 | 601 | 596 | 610 | 550 | -5.70% | 9 | 560 | 312,090 |
| 2017-05-11 | 573 | 632 | 643 | 573 | +8.22% | 19 | 470 | 293,200 |
| 2017-05-10 | 584 | 584 | 584 | 584 | +1.92% | 1 | 10 | 5,840 |
| 2017-05-05 | 573 | 573 | 573 | 573 | -1.88% | 1 | 10 | 5,730 |
| 2017-05-04 | 568 | 584 | 584 | 568 | +4.85% | 2 | 20 | 11,520 |
| 2017-05-03 | 557 | 557 | 557 | 557 | -2.28% | 1 | 10 | 5,570 |
| 2017-04-25 | 570 | 570 | 570 | 570 | +0.35% | 1 | 10 | 5,700 |
| 2017-04-21 | 537 | 568 | 568 | 537 | +1.25% | 3 | 30 | 16,490 |
| 2017-04-20 | 560 | 561 | 568 | 560 | -10.95% | 3 | 30 | 16,890 |
| 2017-04-19 | 570 | 630 | 630 | 567 | +0.48% | 5 | 50 | 29,090 |
| 2017-04-17 | 627 | 627 | 627 | 627 | +0.80% | 1 | 20 | 12,540 |
| 2017-04-14 | 622 | 622 | 622 | 622 | +2.13% | 1 | 20 | 12,440 |
| 2017-04-12 | 609 | 609 | 609 | 609 | -2.56% | 1 | 10 | 6,090 |
| 2017-04-10 | 610 | 625 | 625 | 610 | +0.32% | 7 | 290 | 180,420 |
| 2017-04-06 | 574 | 623 | 623 | 574 | +1.47% | 2 | 20 | 11,970 |
| 2017-04-05 | 574 | 614 | 614 | 574 | +6.78% | 2 | 20 | 11,880 |
| 2017-03-28 | 575 | 575 | 575 | 575 | -11.81% | 1 | 10 | 5,750 |
| 2017-03-27 | 652 | 652 | 652 | 652 | +13.39% | 1 | 60 | 39,120 |
| 2017-03-24 | 640 | 575 | 640 | 575 | -11.40% | 2 | 120 | 76,150 |
| 2017-03-23 | 649 | 649 | 649 | 649 | 0.00% | 1 | 10 | 6,490 |
| 2017-03-22 | 649 | 649 | 649 | 649 | +5.70% | 1 | 50 | 32,450 |
| 2017-03-20 | 613 | 614 | 614 | 613 | +2.50% | 3 | 30 | 18,400 |
| 2017-03-17 | 550 | 599 | 599 | 547 | +0.34% | 3 | 60 | 33,370 |
| 2017-03-14 | 597 | 597 | 597 | 597 | +19.16% | 1 | 40 | 23,880 |
| 2017-03-10 | 505 | 501 | 505 | 501 | -10.22% | 2 | 40 | 20,080 |
| 2017-03-09 | 551 | 558 | 560 | 551 | -8.22% | 8 | 170 | 94,860 |
| 2017-03-07 | 600 | 608 | 613 | 600 | -5.30% | 4 | 40 | 24,310 |
| 2017-03-06 | 550 | 642 | 642 | 550 | +21.13% | 5 | 210 | 122,030 |
| 2017-03-03 | 511 | 530 | 530 | 511 | +4.95% | 2 | 340 | 180,010 |
| 2017-03-02 | 515 | 505 | 515 | 505 | -1.94% | 3 | 30 | 15,270 |
| 2017-02-28 | 540 | 515 | 540 | 515 | -5.50% | 4 | 60 | 32,150 |
| 2017-02-27 | 545 | 545 | 545 | 545 | -2.68% | 1 | 50 | 27,250 |
| 2017-02-24 | 560 | 560 | 560 | 560 | -0.88% | 1 | 30 | 16,800 |
| 2017-02-22 | 565 | 565 | 566 | 565 | +1.80% | 4 | 60 | 33,920 |
| 2017-02-16 | 555 | 555 | 555 | 555 | +3.54% | 1 | 10 | 5,550 |
| 2017-02-15 | 542 | 536 | 542 | 495 | -0.92% | 7 | 110 | 58,380 |
| 2017-02-14 | 544 | 541 | 544 | 541 | -3.05% | 2 | 20 | 10,850 |
| 2017-02-13 | 629 | 558 | 629 | 558 | -9.71% | 4 | 60 | 35,620 |
| 2017-02-10 | 598 | 618 | 618 | 598 | +5.10% | 7 | 80 | 48,470 |
| 2017-02-09 | 587 | 588 | 588 | 587 | +4.07% | 3 | 50 | 29,360 |
| 2017-02-08 | 555 | 565 | 585 | 555 | -2.59% | 8 | 130 | 73,740 |
| 2017-02-07 | 605 | 580 | 605 | 580 | +0.35% | 6 | 80 | 47,680 |
| 2017-02-02 | 561 | 578 | 578 | 561 | -2.53% | 2 | 20 | 11,390 |
| 2017-02-01 | 535 | 593 | 600 | 490 | +11.89% | 23 | 670 | 375,020 |
| 2017-01-31 | 510 | 530 | 530 | 510 | +3.92% | 24 | 490 | 256,170 |
| 2017-01-30 | 527 | 510 | 527 | 510 | -2.49% | 2 | 20 | 10,370 |
| 2017-01-27 | 444 | 523 | 523 | 444 | +6.95% | 9 | 190 | 92,780 |
| 2017-01-26 | 445 | 489 | 489 | 444 | +3.16% | 3 | 40 | 18,220 |
| 2017-01-25 | 499 | 474 | 499 | 474 | +6.52% | 3 | 100 | 49,650 |
| 2017-01-11 | 445 | 445 | 445 | 445 | -9.18% | 1 | 10 | 4,450 |
| 2017-01-04 | 491 | 490 | 491 | 490 | 0.00% | 2 | 20 | 9,810 |