Ижсталь

IGSTP

  3170 ₽  -2.16% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Ижсталь
  5. История котировок
  6. 2023

История котировок IGSTP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-297910762079107580-0.91%972321,785,540
2023-12-287940769079407610-3.03%1432021,572,980
2023-12-278180793083007800-2.94%2835154,120,450
2023-12-268400817084808160-3.66%1042011,655,730
2023-12-258650848088308430-1.97%1873643,121,880
2023-12-228900865089008430+1.17%1082141,838,200
2023-12-218560855089408340-0.81%2142972,572,740
2023-12-208340862087908000+1.29%3354954,157,240
2023-12-198190851089308140+6.38%3096895,847,340
2023-12-187580800080007580+5.68%1473182,498,920
2023-12-156980757078206980+0.93%1171651,243,220
2023-12-147840750081107500-2.72%931441,119,090
2023-12-137340771078707340+0.92%75130988,370
2023-12-127440764078207200+4.80%1021681,261,000
2023-12-117400729075107210-1.09%79110806,980
2023-12-087160737075807160+2.93%1152051,524,660
2023-12-077720716078707010-6.16%1763382,456,950
2023-12-067630763082907520+0.93%2124643,675,440
2023-12-057620756079507320-4.06%1773082,365,200
2023-12-048410788087807620-5.97%2465014,008,840
2023-12-019040838090408300-5.84%3428467,233,310
2023-11-309590890095908510-4.40%2344834,358,840
2023-11-299540931096409240-3.52%1142672,507,780
2023-11-289500965098009150+1.58%2326486,117,430
2023-11-2798009500100009400-2.86%1613743,650,530
2023-11-24104609780104609200-5.87%3066396,226,950
2023-11-2310590103901064010310-2.35%541231,286,740
2023-11-2210810106401092010330-1.57%1382742,917,780
2023-11-2110240108101092010190+7.03%2305655,994,040
2023-11-2010440101001053010100-2.79%1021962,008,810
2023-11-1710620103901070010170-2.17%1482312,400,100
2023-11-1611090106201109010300+2.31%2515605,984,830
2023-11-15960010380110609040+7.79%6781,24312,695,570
2023-11-14103909630104608300-7.23%4719649,019,160
2023-11-1310810103801173010220-3.53%3568769,445,810
2023-11-1011520107601197010370-6.60%5441,01811,272,010
2023-11-0912120115201213011500-3.44%1332392,802,520
2023-11-08119401193012200118000.00%831832,189,570
2023-11-0711950119301225011800-1.73%1373073,674,390
2023-11-0611990121401230011500+0.91%1252653,187,690
2023-11-0312160120301234011940+1.26%34084710,259,570
2023-11-0211950118801217011810+0.68%1744505,401,510
2023-11-0111040118001222011040+4.54%3347709,085,150
2023-10-3111680112881185011000-3.36%2324635,230,082
2023-10-3011680116801249211500+1.13%52096511,469,178
2023-10-2711900115501203611400-2.96%3726978,109,824
2023-10-2613106119021328011800-8.15%11152,50130,516,084
2023-10-2510900129581295810820+21.90%23536,22076,329,984
2023-10-2410620106301085610400-1.08%1051811,926,338
2023-10-2310464107461089010464+1.88%1121781,907,562
2023-10-2010906105481094810256-2.10%1472692,876,844
2023-10-1910740107741099010502+0.96%1673884,182,200
2023-10-1811100106721120010500-1.97%2746406,955,770
2023-10-1710520108861100010446+3.30%3579109,736,526
2023-10-1610278105381086810000+3.42%5801,59116,714,116
2023-10-1310400101901100010024-1.16%3467607,900,430
2023-10-12995210310106689952+1.08%4221,11811,465,074
2023-10-1110150102001036810000+0.79%1424334,393,742
2023-10-101028010120103229976-1.29%1152302,336,208
2023-10-0910250102521066810250-0.06%1523183,291,464
2023-10-0610490102581096010096-3.57%4618348,695,588
2023-10-051009010638108809956+6.08%5811,25413,038,376
2023-10-04978210028103789662+2.96%5561,03910,456,670
2023-10-039464974098509196-0.04%3105014,832,332
2023-10-029800974498609300+0.02%4139419,063,492
2023-09-29100589742101749334-2.11%2054063,990,436
2023-09-2899809952101609802+0.57%1623633,628,424
2023-09-27101789896101789800+0.63%2326036,027,218
2023-09-2698749834105009600+1.91%7512,06620,813,978
2023-09-2591709650101909112+6.32%12643,50434,053,564
2023-09-228830907692668506+6.08%6251,67514,966,198
2023-09-219174855694388530-6.80%4679858,694,322
2023-09-20101609180103668666-8.29%18075,12047,038,696
2023-09-191160410010121509500-16.63%13884,66547,404,684
2023-09-1812700120061274811604-0.35%2064625,696,082
2023-09-1510946120481261810944+3.68%1803734,485,248
2023-09-1413140116201336610000-11.30%5031,24814,910,782
2023-09-1314200131001420013040-7.55%2404686,307,952
2023-09-1213846141701420013840+2.41%922102,958,130
2023-09-1114472138361447213794-4.45%1773084,324,430
2023-09-0814200144801545613170+2.97%7241,59122,981,306
2023-09-0715000140621530013800-6.25%37370510,067,018
2023-09-0615696150001588813900-4.93%55695814,338,366
2023-09-0516098157781650014582-0.14%5521,05816,838,846
2023-09-0416184158001763012556-2.36%11442,30035,823,548
2023-09-0111998161821622411784+39.45%425210,089146,360,942
2023-08-31849811604116048498+39.47%31857,24779,417,726
2023-08-308296832085608046+3.23%3937706,405,266
2023-08-297802806082807230+0.35%4251,0368,302,488
2023-08-286812803284006720+17.26%16243,55527,873,800
2023-08-257098685071006718-2.03%2014042,770,992
2023-08-247050699271546706-0.96%2684543,141,702
2023-08-236740706073626480+4.75%13713,89827,319,274
2023-08-226300674071526300+6.98%17344,96134,033,290
2023-08-215650630071985592+13.51%479713,50489,727,546
2023-08-185528555055985476+0.40%873922,166,124
2023-08-175330552855905330+4.54%2224852,666,746
2023-08-165502528856845184-5.57%5151,6018,566,648
2023-08-155620560056605296-0.36%2735062,786,414
2023-08-145790562058985506-2.94%3307944,537,080
2023-08-115680579059805304+3.28%4191,0185,743,372
2023-08-105234560658005134+7.48%10292,97916,310,464
2023-08-095234521652845122+0.31%80158820,874
2023-08-085206520052385112-0.84%1152221,146,858
2023-08-075208524454005112+0.96%2414882,581,952
2023-08-045388519453885056-2.52%3257393,849,832
2023-08-035380532856005214+0.08%3877984,297,162
2023-08-025192532456465022+2.54%8912,76414,774,000
2023-08-015280519253205056-1.67%2546383,320,890
2023-07-314644528057984442+15.54%22928,18643,798,208
2023-07-284690457046904502-1.04%94177808,112
2023-07-274574461846324530-0.17%1403191,464,086
2023-07-264688462646884522+1.27%1042351,078,096
2023-07-254536456847304470+0.75%3201,3146,099,054
2023-07-244510453445404442+0.80%1184502,031,678
2023-07-214426449845204426+0.09%3866296,430
2023-07-204484449445564380-0.49%1634341,938,488
2023-07-194560451645764460-0.31%1263881,749,470
2023-07-184650453047004400-0.66%5931,6897,620,000
2023-07-174526456048964462+1.15%5511,5447,110,268
2023-07-144592450846504456-1.83%3127373,329,472
2023-07-134580459247304452-0.69%2456563,002,310
2023-07-124384462449264384+4.33%22226,60331,191,750
2023-07-114788443247884364-8.43%16674,69020,999,450
2023-07-104300484051864300+17.48%716622,832111,573,200
2023-07-074040412043204024+1.93%4751,2475,186,514
2023-07-063990404240703930+1.20%84195781,050
2023-07-054044399441043916+0.20%1433591,443,760
2023-07-043920398640703902+1.68%1344771,903,246
2023-07-033894392039883894+0.31%1564251,322
2023-06-303946390839463900-0.36%2285332,366
2023-06-293966392239663900-0.10%2682321,410
2023-06-283832392639823832-0.10%3489349,970
2023-06-273952393040803910+0.51%84195771,728
2023-06-263916391039803908-0.46%4370275,950
2023-06-2339163928400639140.00%1713191,259,242
2023-06-224020392840203924-1.80%5094372,440
2023-06-213994400040403876+0.60%85203809,916
2023-06-203992397640403976+0.15%3255220,536
2023-06-194056397040563952-0.85%3289355,192
2023-06-163986400441003904+1.88%69221878,042
2023-06-154010393040143914-0.96%40119471,034
2023-06-143940396840143940-0.55%49123488,700
2023-06-134022399041363952-0.45%83136545,708
2023-06-093970400841503926+1.57%2026792,740,354
2023-06-083762394640983762+4.89%9092,79511,054,070
2023-06-073744376239703710+1.51%4611,2834,942,242
2023-06-063696370637163400+0.16%134253907,982
2023-06-053706370037443696-1.75%4095352,488
2023-06-023700376637663700+1.35%38137507,828
2023-06-013722371637703698-0.80%3772267,680
2023-05-313794374637943732-1.83%3474277,918
2023-05-303886381638863816-1.34%25156597,844
2023-05-293776386838783776+0.68%38134512,246
2023-05-263856384239003788+1.86%1925942,295,766
2023-05-253764377239003760+0.53%1365492,094,718
2023-05-243728375237543698+1.57%4994349,854
2023-05-233704369437283670-0.81%2991335,960
2023-05-223664372437303664+0.65%1845166,464
2023-05-193680370037003680+0.16%142384,870
2023-05-183744369438023610-2.79%84148548,304
2023-05-173772380038003672+2.48%48165620,562
2023-05-163670370837883590+0.22%88234860,934
2023-05-153822370038343640-1.07%1213711,375,360
2023-05-123748374038143720+0.54%113255960,360
2023-05-113600372037503600+2.48%72174646,136
2023-05-103564363036743474+2.08%84188672,754
2023-05-083512355635563510+0.91%2243151,678
2023-05-053560352435783502-1.18%44106374,770
2023-05-043568356637503552+0.96%1534161,520,416
2023-05-033630353236303494-2.16%109172611,140
2023-05-023704361037603606-3.27%95233860,216
2023-04-283770373237863702-0.48%5090336,240
2023-04-273776375037883726-0.53%55119447,296
2023-04-263858377038583692-0.95%1904421,666,762
2023-04-253894380638943780-2.01%1473301,260,488
2023-04-243872388439103846-0.46%64188728,558
2023-04-213890390239283890-1.61%3276296,502
2023-04-2039463966396638560.00%1333721,450,620
2023-04-193910396641003910-0.20%1213411,362,782
2023-04-184024397440243892+0.51%59100394,304
2023-04-173914395440503870+0.15%113172682,414
2023-04-143986394840483870+0.92%2045552,198,436
2023-04-133876391239983860+0.93%1895772,273,406
2023-04-123890387638903762+0.94%60124475,756
2023-04-113894384038943838-0.10%78244940,906
2023-04-103892384439283840-0.67%1022611,009,002
2023-04-073824387038983824+0.16%64198762,580
2023-04-063818386439203780+0.21%1223741,442,178
2023-04-053960385639663754-1.18%1694441,712,898
2023-04-043944390241863850+0.83%4821,6496,662,896
2023-04-033844387040103810+1.95%1795111,997,698
2023-03-313776379638603776+0.58%1624051,549,918
2023-03-303858377439083762-2.13%3278963,416,996
2023-03-293928385640943800-1.83%5161,2905,009,486
2023-03-283722392842843722+5.59%360813,23353,773,226
2023-03-273662372038583622+1.09%2104951,842,892
2023-03-243620368038723578+2.39%6191,7426,528,210
2023-03-233630359436303576-0.50%4082295,732
2023-03-223626361236283524-0.55%126230823,210
2023-03-213660363237023504-0.38%2244791,726,788
2023-03-203600364638443504+4.23%14514,53916,789,884
2023-03-173482349835143474+0.34%4580279,830
2023-03-163480348635183436-0.34%5587303,458
2023-03-153528349835503474-0.96%63179628,948
2023-03-143522353235403504+0.68%45123433,386
2023-03-133504350835303498+0.06%92233818,150
2023-03-103520350635203480-0.40%79237829,988
2023-03-093530352035323500-0.17%54189666,500
2023-03-073552352635663500-0.34%1314101,440,782
2023-03-063508353835683508-0.06%105270955,118
2023-03-033536354035743500-0.28%1143041,074,482
2023-03-023632355036503364-1.88%5181,4825,175,236
2023-03-013516361836243490+3.14%1383701,319,482
2023-02-283550350835603490+0.23%84233819,970
2023-02-273478350035063468+1.45%73157549,212
2023-02-243504345035043448-0.17%49135467,346
2023-02-223546345635463456-1.93%1013661,277,868
2023-02-213528352437003488-0.62%2557112,553,284
2023-02-203528354636083482-1.17%107165581,140
2023-02-173540358836483500+1.64%1403211,137,806
2023-02-163696353037003478-1.94%2656382,269,996
2023-02-153608360038003480+1.18%2947962,863,312
2023-02-143516355841003454+1.08%12554,04415,462,090
2023-02-133576352035783304-2.00%2205261,826,594
2023-02-103648359236503574-0.99%76196709,024
2023-02-093570362836903568+2.31%2587452,693,330
2023-02-083548354636583432+0.80%3131,2604,470,048
2023-02-073510351836003432+0.34%2066062,123,754
2023-02-063480350636003450+1.04%2276912,425,416
2023-02-033494347039203408-0.29%7722,0367,366,254
2023-02-023590348036423322-1.36%7212,0066,925,676
2023-02-013546352840003306+5.82%353912,21445,685,136
2023-01-313482333434823228-1.36%5271,7065,705,346
2023-01-303400338036803300-8.15%10593,10510,606,538
2023-01-274000368045523454-7.40%421216,02063,052,262
2023-01-263000397439742954+41.02%641025,85193,798,042
2023-01-252808281829002764+1.44%91179502,888
2023-01-242800277828002740-0.43%3356155,230
2023-01-232742279028022690+3.49%55129356,290
2023-01-202670269626962664+0.30%112156,196
2023-01-192698268827002662-0.81%2852139,514
2023-01-182772271027722670-0.44%4168184,424
2023-01-172744272227682720-1.87%3783227,348
2023-01-162720277427882718+1.24%5591249,482
2023-01-132742274027802740-1.01%2446126,608
2023-01-122792276828502732+0.95%62141392,404
2023-01-112730274228542730+2.31%99210588,336
2023-01-102680268027702648+0.07%37109296,722
2023-01-092742267827802640-2.26%114286769,078
2023-01-062688274029942634+4.34%7572,0635,760,396
2023-01-052560262627482520+3.22%3091,2613,327,004
2023-01-042576254425762524+0.16%2643109,994
2023-01-0325282540259425220.00%4691231,584

Архив котировок акции IGSTP по годам

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