Ижсталь

IGSTP

3170 ₽ -2.16% ↓

История котировок IGSTP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	2164	2138	2217	2110	-1.16%	40	124	268,083
2021-12-29	2150	2163	2295	2100	+0.60%	97	366	806,235
2021-12-28	2155	2150	2308	2132	+0.61%	158	737	1,612,844
2021-12-27	2329	2137	2390	2111	-3.26%	175	666	1,478,919
2021-12-24	2016	2209	2329	2016	+5.85%	281	1,136	2,509,430
2021-12-23	2133	2087	2136	2062	-2.29%	39	174	362,895
2021-12-22	2174	2136	2174	2099	+2.35%	24	53	112,382
2021-12-21	2189	2087	2189	2080	+0.97%	42	178	374,362
2021-12-20	2231	2067	2231	2067	-4.31%	37	134	285,775
2021-12-17	2208	2160	2220	2140	+0.47%	32	83	181,007
2021-12-16	2101	2150	2200	2101	+1.08%	55	289	625,819
2021-12-15	2170	2127	2280	2087	+2.51%	228	904	1,980,747
2021-12-14	1901	2075	2181	1900	+1.02%	94	358	743,621
2021-12-13	2300	2054	2300	2000	-9.48%	161	677	1,436,222
2021-12-10	2206	2269	2450	2104	-0.26%	171	514	1,140,210
2021-12-09	2347	2275	2400	2220	-0.87%	82	253	573,393
2021-12-08	2300	2295	2341	2258	-1.08%	55	109	249,208
2021-12-07	2233	2320	2410	2233	+3.11%	111	270	627,177
2021-12-06	2362	2250	2450	2181	-4.09%	104	349	798,328
2021-12-03	2362	2346	2362	2223	+3.26%	68	247	560,767
2021-12-02	2484	2272	2484	2253	-1.26%	123	404	938,863
2021-12-01	2404	2301	2518	2278	-2.21%	149	378	886,147
2021-11-30	2462	2353	2462	2279	-4.35%	161	477	1,113,395
2021-11-29	2502	2460	2599	2418	-1.20%	210	707	1,770,128
2021-11-26	2631	2490	2710	2372	-3.49%	301	984	2,496,065
2021-11-25	2383	2580	2580	2383	+9.83%	204	970	2,487,472
2021-11-24	2836	2349	2836	2250	-8.95%	949	3,830	10,036,076
2021-11-23	2487	2580	2580	2451	+9.93%	172	715	1,832,844
2021-11-22	2192	2347	2347	2152	+9.88%	425	1,312	3,050,862
2021-11-19	2033	2136	2136	1969	+9.76%	248	1,136	2,382,074
2021-11-18	1919	1946	2094	1908	+2.15%	389	1,289	2,603,056
2021-11-17	2022	1905	2022	1881	-5.37%	177	426	835,598
2021-11-16	2151	2013	2196	2013	-6.37%	121	363	762,045
2021-11-15	2222	2150	2316	2148	-3.15%	157	541	1,195,323
2021-11-12	2374	2220	2575	2149	-6.49%	813	4,441	10,587,130
2021-11-11	2477	2374	2568	2341	-4.12%	76	265	636,357
2021-11-10	2599	2476	2599	2429	+0.77%	123	432	1,085,343
2021-11-09	2601	2457	2619	2411	-5.54%	198	614	1,540,678
2021-11-08	2623	2601	2634	2585	-0.80%	89	204	530,905
2021-11-05	2668	2622	2815	2573	+1.98%	368	1,135	3,020,398
2021-11-03	2620	2571	2715	2560	-1.31%	185	518	1,370,660
2021-11-02	2700	2605	2715	2551	-2.07%	117	239	622,311
2021-11-01	2650	2660	2683	2590	+0.83%	262	600	1,578,882
2021-10-29	2745	2638	2745	2535	+5.52%	398	1,038	2,748,258
2021-10-28	2762	2500	2970	2412	-8.39%	1263	4,368	12,193,076
2021-10-27	2514	2729	2750	2287	+8.60%	1118	4,541	11,890,707
2021-10-26	2479	2513	2513	2287	+9.93%	1131	5,375	13,366,335
2021-10-25	2052	2286	2286	2052	+9.90%	635	2,623	5,871,475
2021-10-22	2464	2080	2580	1957	-14.93%	465	1,719	3,758,171
2021-10-21	2437	2445	2595	2155	+2.34%	1571	7,887	19,181,063
2021-10-20	1950	2389	2605	1736	+24.75%	6392	30,126	68,898,958
2021-10-19	1409	1915	1915	1370	+39.88%	2863	16,692	30,002,868
2021-10-18	1668	1369	1773	1280	-9.70%	1361	7,522	11,240,145
2021-10-15	1085	1516	1516	1000	+37.94%	2227	16,402	21,783,083
2021-10-14	1079	1099	1107	1068	+2.04%	35	127	138,320
2021-10-13	1086	1077	1098	1069	+0.19%	44	117	126,359
2021-10-12	1068	1075	1090	1058	-0.74%	47	116	124,562
2021-10-11	1085	1083	1091	1072	-0.18%	33	77	83,288
2021-10-08	1096	1085	1110	1073	+0.56%	35	168	183,569
2021-10-07	1079	1079	1081	1060	+0.84%	38	102	109,452
2021-10-06	1060	1070	1100	1060	+0.28%	92	255	274,246
2021-10-05	1054	1067	1109	1054	+0.28%	97	307	329,021
2021-10-04	1087	1064	1087	1050	-1.21%	68	193	205,419
2021-10-01	1061	1077	1125	1046	+0.37%	139	657	705,464
2021-09-30	1040	1073	1140	1038	+3.07%	219	747	805,960
2021-09-29	1047	1041	1054	1037	-0.48%	35	145	151,754
2021-09-28	1064	1046	1083	1037	-1.60%	81	344	361,139
2021-09-27	1053	1063	1110	1049	-0.09%	76	276	295,436
2021-09-24	1064	1064	1076	1056	+1.04%	36	83	88,563
2021-09-23	1088	1053	1100	1053	-1.86%	85	426	453,752
2021-09-22	1060	1073	1100	1040	+1.13%	116	590	627,183
2021-09-21	1074	1061	1095	1055	-1.39%	64	160	169,991
2021-09-20	1112	1076	1200	1051	-2.36%	191	832	927,929
2021-09-17	1111	1102	1125	1100	+0.18%	48	296	327,385
2021-09-16	1116	1100	1124	1100	-1.87%	54	191	212,435
2021-09-15	1129	1121	1146	1115	-0.97%	82	330	372,325
2021-09-14	1154	1132	1154	1122	-1.82%	100	268	304,732
2021-09-13	1160	1153	1189	1140	-1.20%	205	845	978,599
2021-09-10	1189	1167	1251	1137	-1.35%	247	792	930,616
2021-09-09	1191	1183	1295	1162	-0.67%	275	1,180	1,440,683
2021-09-08	1189	1191	1400	1134	+0.08%	1361	8,219	10,373,531
2021-09-07	1075	1190	1400	1075	+11.11%	982	7,696	9,304,653
2021-09-06	1073	1071	1099	1048	-0.74%	57	287	304,634
2021-09-03	1099	1079	1099	1062	-0.09%	34	80	86,839
2021-09-02	1041	1080	1100	1032	+3.85%	194	646	689,357
2021-09-01	1055	1040	1058	1040	-0.38%	74	291	305,640
2021-08-31	1073	1044	1075	1044	-3.06%	62	136	144,144
2021-08-30	1056	1077	1098	1047	+0.84%	140	539	580,798
2021-08-27	1096	1068	1120	1030	-1.11%	297	2,044	2,197,566
2021-08-26	1105	1080	1111	1060	-2.35%	119	1,022	1,098,145
2021-08-25	1090	1106	1190	1041	+2.41%	819	6,238	7,125,550
2021-08-24	1049	1080	1113	1025	+4.85%	119	381	403,775
2021-08-23	1002	1030	1100	981	+0.29%	122	415	431,012
2021-08-20	1034	1027	1100	995	-0.29%	261	1,287	1,359,746
2021-08-19	1000	1030	1176	1000	+4.04%	1046	5,308	5,741,628
2021-08-18	975	990	1001	963	+1.54%	27	41	40,524
2021-08-17	969	975	989	967	-1.71%	20	30	29,143
2021-08-16	966	992	992	962	+2.69%	45	71	69,179
2021-08-13	971	966	978	966	-0.92%	15	29	28,153
2021-08-12	1021	975	1021	966	+0.10%	18	42	41,375
2021-08-11	973	974	1019	971	-2.21%	16	37	36,394
2021-08-10	995	996	996	981	+0.10%	7	13	12,916
2021-08-09	966	995	1022	966	+0.71%	30	46	45,475
2021-08-06	981	988	988	974	+0.71%	13	15	14,726
2021-08-05	985	981	990	981	0.00%	8	17	16,747
2021-08-04	978	981	990	978	-0.51%	17	61	60,005
2021-08-03	996	986	999	972	0.00%	18	32	31,701
2021-08-02	1000	986	1019	964	-1.20%	52	136	133,917
2021-07-30	1011	998	1022	975	-1.29%	67	276	276,549
2021-07-29	984	1011	1013	956	+5.86%	107	300	300,949
2021-07-28	933	955	984	926	-0.62%	37	85	82,298
2021-07-27	913	961	961	902	-0.21%	37	81	76,763
2021-07-26	960	963	969	953	+0.31%	34	40	38,413
2021-07-23	935	960	983	932	+2.45%	85	301	290,192
2021-07-22	950	937	950	936	-0.64%	29	404	378,734
2021-07-21	957	943	957	933	-0.63%	33	98	92,049
2021-07-20	954	949	954	902	-0.94%	77	307	287,935
2021-07-19	957	958	1010	957	-2.24%	124	425	417,375
2021-07-16	950	980	1061	950	+1.03%	146	831	837,987
2021-07-15	944	970	987	944	+0.62%	61	157	152,850
2021-07-14	990	964	1062	947	-1.33%	205	1,110	1,104,686
2021-07-13	1004	977	1025	963	+1.98%	93	413	410,179
2021-07-12	952	958	974	952	-0.10%	14	59	57,286
2021-07-09	993	959	993	955	0.00%	18	31	29,990
2021-07-08	962	959	986	954	-1.13%	37	114	109,844
2021-07-07	963	970	970	962	+0.52%	17	55	53,096
2021-07-06	978	965	980	965	-1.23%	20	65	63,209
2021-07-05	967	977	983	966	-0.10%	20	120	116,977
2021-07-02	965	978	986	963	-0.10%	41	214	206,791
2021-07-01	981	979	990	970	-0.61%	42	176	170,973
2021-06-30	1009	985	1009	980	+0.51%	35	119	118,129
2021-06-29	1018	980	1018	980	-0.51%	17	55	54,222
2021-06-28	1000	985	1028	963	-1.30%	52	602	608,666
2021-06-25	984	998	999	980	+0.81%	19	138	135,818
2021-06-24	989	990	1007	985	+0.10%	23	118	117,465
2021-06-23	1000	989	1000	988	-0.10%	29	45	44,861
2021-06-22	1009	990	1009	986	-0.20%	15	31	30,676
2021-06-21	989	992	1007	989	+0.20%	9	10	9,950
2021-06-18	951	990	1010	951	-0.80%	37	124	122,696
2021-06-17	1003	998	1003	995	-1.19%	65	316	315,684
2021-06-16	1017	1010	1017	1000	+0.10%	23	55	55,319
2021-06-15	1027	1009	1027	1001	-0.20%	48	280	282,518
2021-06-14	1031	1011	1031	1010	-0.98%	24	114	116,374
2021-06-11	1037	1021	1037	1017	-0.10%	41	331	337,822
2021-06-10	1042	1022	1042	1022	-0.29%	20	64	65,650
2021-06-09	1033	1025	1033	1021	-0.87%	17	63	64,722
2021-06-08	1024	1034	1080	1015	+1.57%	199	913	953,933
2021-06-07	1020	1018	1024	1011	+0.49%	32	197	200,754
2021-06-04	1009	1013	1017	1006	-0.49%	24	57	57,719
2021-06-03	1006	1018	1021	1002	0.00%	27	62	62,663
2021-06-02	1012	1018	1021	1011	0.00%	19	71	72,312
2021-06-01	1016	1018	1023	1010	0.00%	19	70	71,042
2021-05-31	1044	1018	1044	1008	-1.07%	22	66	67,310
2021-05-28	1044	1029	1044	1019	+0.19%	11	29	29,810
2021-05-27	1017	1027	1029	1016	+1.68%	22	135	138,056
2021-05-26	1006	1010	1033	1006	-2.42%	28	81	82,790
2021-05-25	1011	1035	1039	1011	0.00%	9	19	19,644
2021-05-24	1017	1035	1044	1012	+2.27%	40	108	110,848
2021-05-21	1034	1012	1034	972	-0.59%	172	924	920,186
2021-05-20	1035	1018	1035	1009	-2.58%	43	176	181,064
2021-05-19	1048	1045	1076	1039	-1.42%	35	187	196,355
2021-05-18	1072	1060	1072	1050	-1.03%	17	33	35,040
2021-05-17	1077	1071	1080	1051	+1.61%	21	55	58,775
2021-05-14	1065	1054	1110	1051	-1.22%	37	124	131,566
2021-05-13	1066	1067	1089	1066	-0.74%	18	47	50,588
2021-05-12	1076	1075	1120	1065	+0.47%	56	292	317,747
2021-05-11	1095	1070	1100	1021	-2.28%	57	230	241,681
2021-05-10	1080	1095	1105	1080	+0.92%	13	25	27,301
2021-05-07	1064	1085	1099	1064	+0.46%	46	92	99,075
2021-05-06	1082	1080	1084	1055	-0.28%	20	64	68,780
2021-05-05	1076	1083	1109	1070	-2.87%	42	144	157,743
2021-05-04	1051	1115	1117	1051	+3.15%	46	132	140,993
2021-04-30	1048	1081	1096	1048	-0.83%	22	89	96,167
2021-04-29	1108	1090	1116	1035	-1.00%	89	508	551,489
2021-04-28	1107	1101	1250	1101	+0.82%	106	355	407,918
2021-04-27	1085	1092	1133	1070	+0.09%	92	409	450,511
2021-04-26	1069	1091	1150	1069	-1.71%	89	404	442,265
2021-04-23	1109	1110	1128	1070	+0.54%	55	198	217,257
2021-04-22	1124	1104	1169	1096	-0.54%	70	229	256,861
2021-04-21	1104	1110	1177	1091	-3.14%	117	724	813,143
2021-04-20	1104	1146	1179	1073	+5.14%	265	1,735	1,941,937
2021-04-19	1073	1090	1133	1073	+1.11%	417	2,140	2,368,569
2021-04-16	1083	1078	1171	1035	-0.37%	630	2,614	2,886,405
2021-04-15	1195	1082	1195	1010	-7.99%	841	4,335	4,633,840
2021-04-14	974	1176	1320	971	+20.25%	3046	15,249	18,359,738
2021-04-13	958	978	1074	955	+4.04%	973	4,364	4,397,064
2021-04-12	960	940	960	920	-1.26%	33	97	91,508
2021-04-09	941	952	952	922	+1.71%	17	41	38,671
2021-04-08	919	936	938	915	+2.18%	21	28	25,862
2021-04-07	915	916	924	907	-1.19%	55	138	126,290
2021-04-06	928	927	944	923	-0.54%	19	44	40,934
2021-04-05	968	932	980	907	+0.22%	70	219	205,910
2021-04-02	910	930	950	910	+1.09%	24	85	79,776
2021-04-01	917	920	949	910	+0.66%	25	72	66,192
2021-03-31	914	914	914	909	+0.66%	7	13	11,877
2021-03-30	907	908	914	907	+0.11%	12	24	21,818
2021-03-29	916	907	916	907	-0.87%	22	46	41,825
2021-03-26	904	915	980	904	+1.10%	78	246	231,782
2021-03-25	907	905	916	905	-1.20%	20	36	32,740
2021-03-24	916	916	916	904	-0.87%	45	166	150,931
2021-03-23	912	924	949	908	+1.09%	42	100	92,040
2021-03-22	921	914	921	914	-1.08%	18	32	29,339
2021-03-19	918	924	930	918	+0.65%	21	47	43,479
2021-03-18	930	918	930	910	-0.86%	40	117	107,461
2021-03-17	933	926	943	921	-2.73%	51	134	124,598
2021-03-16	922	952	972	922	+1.38%	42	112	105,550
2021-03-15	929	939	969	922	+1.08%	80	215	202,371
2021-03-12	917	929	929	916	+0.43%	17	83	76,842
2021-03-11	928	925	928	918	+0.11%	4	16	14,834
2021-03-10	918	924	928	918	+0.65%	22	54	49,874
2021-03-09	928	918	928	914	0.00%	13	22	20,255
2021-03-05	923	918	924	918	-0.65%	10	15	13,809
2021-03-04	931	924	931	923	-0.65%	12	25	23,115
2021-03-03	941	930	941	924	-0.96%	44	388	360,560
2021-03-02	939	939	944	930	+0.21%	34	220	205,392
2021-03-01	984	937	984	937	-1.16%	21	70	66,496
2021-02-26	950	948	966	948	-0.21%	16	48	45,592
2021-02-25	941	950	988	935	0.00%	82	335	318,897
2021-02-24	980	950	980	950	-2.86%	55	278	268,598
2021-02-22	974	978	1024	940	+3.06%	212	1,451	1,423,225
2021-02-20	946	949	973	931	+2.93%	137	621	591,963
2021-02-19	910	922	934	910	-0.22%	43	434	399,368
2021-02-18	925	924	954	924	-1.81%	34	125	115,873
2021-02-17	938	941	961	928	+0.53%	58	209	195,127
2021-02-16	924	936	974	924	-2.40%	96	518	487,586
2021-02-15	949	959	1043	919	+3.68%	566	3,170	3,113,328
2021-02-12	905	925	966	900	+0.33%	133	1,157	1,067,106
2021-02-11	944	922	989	918	+0.55%	258	1,449	1,378,075
2021-02-10	895	917	929	894	-0.33%	26	134	122,536
2021-02-09	922	920	942	920	-0.65%	20	603	557,213
2021-02-08	938	926	949	926	-1.28%	32	278	260,992
2021-02-05	940	938	948	924	-1.26%	22	198	184,754
2021-02-04	954	950	961	901	+2.04%	191	1,396	1,315,577
2021-02-03	897	931	950	881	+5.44%	165	974	894,695
2021-02-02	892	883	897	879	+1.49%	32	216	191,652
2021-02-01	893	870	900	862	-0.68%	44	485	428,678
2021-01-29	900	876	909	861	-1.02%	53	324	283,518
2021-01-28	879	885	906	874	-2.10%	41	138	123,402
2021-01-27	920	904	920	892	0.00%	32	111	100,068
2021-01-26	921	904	921	882	+0.44%	33	126	113,471
2021-01-25	909	900	945	874	+0.45%	81	376	339,114
2021-01-22	948	896	949	896	-1.65%	84	473	432,446
2021-01-21	899	911	940	899	+0.11%	124	779	713,722
2021-01-20	888	910	915	876	+2.25%	79	252	226,778
2021-01-19	881	890	892	880	0.00%	18	55	48,492
2021-01-18	897	890	897	878	+1.37%	19	37	32,932
2021-01-15	896	878	902	872	-2.34%	31	158	140,594
2021-01-14	872	899	934	872	+2.63%	139	986	892,665
2021-01-13	877	876	885	868	+0.46%	42	172	150,361
2021-01-12	876	872	901	870	-1.69%	41	251	220,294
2021-01-11	877	887	900	873	-0.56%	84	354	311,359
2021-01-08	908	892	933	880	-0.22%	107	490	443,509
2021-01-06	915	894	915	876	-0.33%	33	112	99,758
2021-01-05	881	897	920	870	+1.59%	71	320	284,574
2021-01-04	898	883	907	873	0.00%	123	549	487,721

Архив котировок акции IGSTP по годам

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