Интер РАО
IRAO
3.264 ₽ +0.21% ↑История котировок IRAO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 0.009702 | 0.01 | 0.010091 | 0.009702 | +2.43% | 7644 | 37,178,900,000 | 371,441,522 |
| 2013-12-27 | 0.0098 | 0.009763 | 0.009842 | 0.009626 | -0.02% | 4095 | 17,324,400,000 | 168,963,797 |
| 2013-12-26 | 0.009832 | 0.009765 | 0.009963 | 0.009722 | -0.70% | 4531 | 18,676,600,000 | 183,597,693 |
| 2013-12-25 | 0.0099 | 0.009834 | 0.010017 | 0.009732 | -0.37% | 4232 | 19,848,000,000 | 195,884,379 |
| 2013-12-24 | 0.01004 | 0.009871 | 0.010088 | 0.00985 | -1.59% | 5210 | 26,715,800,000 | 265,418,830 |
| 2013-12-23 | 0.010051 | 0.01003 | 0.01024 | 0.00982 | +0.30% | 10653 | 51,587,200,000 | 516,643,738 |
| 2013-12-20 | 0.0098 | 0.01 | 0.01005 | 0.009564 | +2.48% | 11893 | 63,615,300,000 | 625,248,746 |
| 2013-12-19 | 0.009811 | 0.009758 | 0.0099 | 0.00962 | +1.56% | 11568 | 56,310,800,000 | 550,300,359 |
| 2013-12-18 | 0.009854 | 0.009608 | 0.010131 | 0.009513 | -2.11% | 19600 | 96,834,400,000 | 954,122,800 |
| 2013-12-17 | 0.009271 | 0.009815 | 0.01 | 0.009271 | +5.36% | 22002 | 135,104,200,000 | 1,325,200,583 |
| 2013-12-16 | 0.008532 | 0.009316 | 0.00934 | 0.008523 | +7.77% | 13348 | 50,891,900,000 | 456,697,370 |
| 2013-12-13 | 0.008568 | 0.008644 | 0.008739 | 0.00848 | +1.40% | 6649 | 26,328,500,000 | 227,523,402 |
| 2013-12-12 | 0.0085 | 0.008525 | 0.008735 | 0.00841 | -0.92% | 6431 | 29,210,600,000 | 250,318,285 |
| 2013-12-11 | 0.008574 | 0.008604 | 0.008876 | 0.008542 | -0.64% | 7975 | 36,598,200,000 | 319,044,330 |
| 2013-12-10 | 0.008938 | 0.008659 | 0.008938 | 0.00853 | -2.43% | 14557 | 64,043,000,000 | 555,256,891 |
| 2013-12-09 | 0.009245 | 0.008875 | 0.009439 | 0.008861 | -3.23% | 12159 | 65,508,700,000 | 598,247,225 |
| 2013-12-06 | 0.008956 | 0.009171 | 0.009494 | 0.008888 | +3.04% | 18290 | 100,686,600,000 | 929,242,228 |
| 2013-12-05 | 0.008423 | 0.0089 | 0.009329 | 0.008353 | +5.39% | 23577 | 140,119,000,000 | 1,246,746,810 |
| 2013-12-04 | 0.008017 | 0.008445 | 0.008588 | 0.008017 | +4.54% | 17280 | 88,234,900,000 | 733,538,580 |
| 2013-12-03 | 0.007947 | 0.008078 | 0.0082 | 0.007815 | +0.97% | 15088 | 78,562,900,000 | 631,200,535 |
| 2013-12-02 | 0.00772 | 0.008 | 0.008 | 0.00755 | +2.67% | 11627 | 71,887,900,000 | 558,375,673 |
| 2013-11-29 | 0.007402 | 0.007792 | 0.007893 | 0.00724 | +5.98% | 18763 | 101,050,600,000 | 771,398,253 |
| 2013-11-28 | 0.00714 | 0.007352 | 0.007393 | 0.006701 | +3.56% | 16269 | 87,591,100,000 | 613,259,759 |
| 2013-11-27 | 0.007249 | 0.007099 | 0.007287 | 0.007011 | +1.41% | 11898 | 69,904,000,000 | 500,850,189 |
| 2013-11-26 | 0.007589 | 0.007 | 0.007589 | 0.007 | -7.65% | 18012 | 110,929,500,000 | 800,422,191 |
| 2013-11-25 | 0.007905 | 0.00758 | 0.007979 | 0.007555 | -3.86% | 8126 | 28,353,900,000 | 218,672,066 |
| 2013-11-22 | 0.007946 | 0.007884 | 0.00806 | 0.007865 | -0.61% | 5204 | 17,860,000,000 | 142,175,057 |
| 2013-11-21 | 0.007701 | 0.007932 | 0.008067 | 0.007599 | +2.03% | 12291 | 40,240,100,000 | 315,809,463 |
| 2013-11-20 | 0.007918 | 0.007774 | 0.007975 | 0.007623 | -2.76% | 12451 | 32,343,000,000 | 250,486,309 |
| 2013-11-19 | 0.008271 | 0.007995 | 0.008374 | 0.0078 | -3.22% | 8271 | 26,773,500,000 | 215,719,598 |
| 2013-11-18 | 0.0082 | 0.008261 | 0.008403 | 0.008199 | +0.85% | 2529 | 8,079,600,000 | 67,024,139 |
| 2013-11-15 | 0.008756 | 0.008191 | 0.008756 | 0.008177 | -1.47% | 8192 | 18,675,500,000 | 156,015,033 |
| 2013-11-14 | 0.0081 | 0.008313 | 0.008345 | 0.007955 | +4.30% | 9921 | 26,192,400,000 | 214,923,574 |
| 2013-11-13 | 0.00847 | 0.00797 | 0.008644 | 0.007946 | -6.69% | 10693 | 32,436,100,000 | 269,201,622 |
| 2013-11-12 | 0.0085 | 0.008541 | 0.008599 | 0.00812 | +3.21% | 10589 | 35,634,800,000 | 297,320,765 |
| 2013-11-11 | 0.008438 | 0.008275 | 0.008538 | 0.008224 | -1.62% | 5489 | 14,744,300,000 | 123,547,663 |
| 2013-11-08 | 0.0088 | 0.008411 | 0.0088 | 0.0084 | -5.39% | 10976 | 28,291,000,000 | 241,572,545 |
| 2013-11-07 | 0.009064 | 0.00889 | 0.009149 | 0.00889 | -2.08% | 10288 | 19,597,000,000 | 176,650,477 |
| 2013-11-06 | 0.0093 | 0.009079 | 0.009344 | 0.009009 | -1.94% | 3638 | 10,524,200,000 | 96,281,962 |
| 2013-11-05 | 0.009327 | 0.009259 | 0.0095 | 0.009201 | -0.71% | 3472 | 12,981,000,000 | 121,417,879 |
| 2013-11-01 | 0.009359 | 0.009325 | 0.009425 | 0.00926 | -0.37% | 2515 | 6,631,700,000 | 62,086,029 |
| 2013-10-31 | 0.009484 | 0.00936 | 0.009484 | 0.009311 | -1.84% | 2932 | 7,969,800,000 | 74,807,355 |
| 2013-10-30 | 0.009494 | 0.009535 | 0.00968 | 0.009424 | +0.70% | 3795 | 9,803,500,000 | 93,981,513 |
| 2013-10-29 | 0.009551 | 0.009469 | 0.009599 | 0.0094 | -1.34% | 4167 | 11,582,500,000 | 109,902,054 |
| 2013-10-28 | 0.00988 | 0.009598 | 0.00988 | 0.009518 | -1.37% | 5387 | 11,309,700,000 | 109,284,683 |
| 2013-10-25 | 0.010181 | 0.009731 | 0.010225 | 0.009469 | -4.42% | 12641 | 43,094,800,000 | 421,602,758 |
| 2013-10-24 | 0.010328 | 0.010181 | 0.01039 | 0.010113 | -1.41% | 2931 | 5,320,000,000 | 54,377,807 |
| 2013-10-23 | 0.010567 | 0.010327 | 0.010649 | 0.0103 | -2.77% | 4981 | 10,754,900,000 | 112,665,100 |
| 2013-10-22 | 0.010566 | 0.010621 | 0.010828 | 0.010566 | +0.62% | 3011 | 9,889,200,000 | 105,416,462 |
| 2013-10-21 | 0.010533 | 0.010556 | 0.010676 | 0.010527 | +0.72% | 6637 | 8,366,500,000 | 88,761,939 |
| 2013-10-18 | 0.010594 | 0.010481 | 0.010697 | 0.010412 | -0.42% | 4519 | 8,152,500,000 | 85,738,515 |
| 2013-10-17 | 0.010692 | 0.010525 | 0.010855 | 0.010512 | -0.26% | 10637 | 14,936,800,000 | 159,597,765 |
| 2013-10-16 | 0.0103 | 0.010552 | 0.010614 | 0.010297 | +2.19% | 6408 | 12,082,800,000 | 127,243,429 |
| 2013-10-15 | 0.01032 | 0.010326 | 0.010399 | 0.010213 | +0.74% | 4428 | 9,346,500,000 | 96,337,977 |
| 2013-10-14 | 0.010352 | 0.01025 | 0.010352 | 0.0102 | -0.43% | 3951 | 4,026,100,000 | 41,350,314 |
| 2013-10-11 | 0.010429 | 0.010294 | 0.010575 | 0.010242 | -0.92% | 4199 | 6,581,100,000 | 68,360,999 |
| 2013-10-10 | 0.010349 | 0.01039 | 0.010518 | 0.0102 | +1.37% | 6243 | 11,412,100,000 | 118,868,288 |
| 2013-10-09 | 0.010649 | 0.01025 | 0.01068 | 0.010214 | -3.82% | 4767 | 8,271,300,000 | 86,785,644 |
| 2013-10-08 | 0.010356 | 0.010657 | 0.0107 | 0.010345 | +2.55% | 5374 | 10,278,300,000 | 108,703,992 |
| 2013-10-07 | 0.010489 | 0.010392 | 0.01053 | 0.010304 | -1.03% | 3550 | 4,856,400,000 | 50,505,099 |
| 2013-10-04 | 0.010955 | 0.0105 | 0.010955 | 0.010422 | -2.28% | 5041 | 7,452,100,000 | 78,505,089 |
| 2013-10-03 | 0.010939 | 0.010745 | 0.010979 | 0.010736 | -1.01% | 4523 | 5,266,100,000 | 57,238,266 |
| 2013-10-02 | 0.011324 | 0.010855 | 0.011324 | 0.01085 | -1.59% | 4503 | 5,471,100,000 | 60,142,697 |
| 2013-10-01 | 0.01107 | 0.01103 | 0.011246 | 0.01098 | -0.58% | 5765 | 6,355,700,000 | 70,419,113 |
| 2013-09-30 | 0.011488 | 0.011094 | 0.011489 | 0.011077 | -3.31% | 4683 | 6,346,200,000 | 71,493,874 |
| 2013-09-27 | 0.012155 | 0.011474 | 0.012155 | 0.011408 | -1.00% | 3718 | 4,963,800,000 | 57,227,618 |
| 2013-09-26 | 0.011674 | 0.01159 | 0.011764 | 0.011537 | -0.97% | 1942 | 3,719,200,000 | 43,335,232 |
| 2013-09-25 | 0.011634 | 0.011703 | 0.011707 | 0.01156 | +0.47% | 3265 | 3,769,500,000 | 43,920,148 |
| 2013-09-24 | 0.011649 | 0.011648 | 0.011719 | 0.011402 | +0.44% | 3507 | 5,430,500,000 | 62,885,959 |
| 2013-09-23 | 0.01192 | 0.011597 | 0.012042 | 0.01156 | -2.47% | 3449 | 3,941,200,000 | 46,416,406 |
| 2013-09-20 | 0.011697 | 0.011891 | 0.011964 | 0.011655 | +1.63% | 4023 | 8,717,200,000 | 103,548,296 |
| 2013-09-19 | 0.012101 | 0.0117 | 0.012148 | 0.0112 | -1.68% | 5550 | 9,511,600,000 | 112,812,812 |
| 2013-09-18 | 0.011881 | 0.0119 | 0.011992 | 0.011861 | +0.32% | 2929 | 4,219,500,000 | 50,290,660 |
| 2013-09-17 | 0.011639 | 0.011862 | 0.011862 | 0.011615 | +1.41% | 1568 | 3,312,800,000 | 38,873,042 |
| 2013-09-16 | 0.0117 | 0.011697 | 0.011798 | 0.011592 | +0.84% | 3318 | 4,151,800,000 | 48,484,756 |
| 2013-09-13 | 0.011503 | 0.0116 | 0.011673 | 0.011483 | +0.01% | 3498 | 4,651,900,000 | 53,972,356 |
| 2013-09-12 | 0.011796 | 0.011599 | 0.011874 | 0.011451 | -1.18% | 4522 | 7,902,500,000 | 92,213,014 |
| 2013-09-11 | 0.011844 | 0.011738 | 0.012144 | 0.011671 | +0.63% | 5727 | 19,688,100,000 | 234,731,505 |
| 2013-09-10 | 0.01149 | 0.011665 | 0.011825 | 0.01149 | +1.06% | 3557 | 6,862,300,000 | 80,398,467 |
| 2013-09-09 | 0.011548 | 0.011543 | 0.011645 | 0.011467 | +0.44% | 2558 | 4,054,700,000 | 46,885,244 |
| 2013-09-06 | 0.011647 | 0.011492 | 0.011699 | 0.011417 | -1.49% | 5491 | 6,290,800,000 | 72,627,368 |
| 2013-09-05 | 0.011652 | 0.011666 | 0.011736 | 0.011503 | +1.14% | 4042 | 6,314,700,000 | 73,268,235 |
| 2013-09-04 | 0.011565 | 0.011534 | 0.011796 | 0.0115 | -1.32% | 4148 | 3,157,800,000 | 36,504,699 |
| 2013-09-03 | 0.011809 | 0.011688 | 0.012045 | 0.011656 | -0.16% | 3115 | 4,194,800,000 | 49,574,788 |
| 2013-09-02 | 0.011869 | 0.011707 | 0.012083 | 0.011683 | -0.74% | 1482 | 2,120,900,000 | 25,086,281 |
| 2013-08-30 | 0.012198 | 0.011794 | 0.012295 | 0.01101 | -2.01% | 24 | 16,700,000 | 197,334 |
| 2013-08-28 | 0.011703 | 0.012036 | 0.0125 | 0.011703 | -1.34% | 7 | 3,200,000 | 38,674 |
| 2013-08-27 | 0.012 | 0.0122 | 0.01225 | 0.012 | -0.82% | 8 | 2,400,000 | 29,079 |
| 2013-08-26 | 0.012301 | 0.012301 | 0.012301 | 0.012301 | -2.14% | 1 | 200,000 | 2,460 |
| 2013-08-23 | 0.01257 | 0.01257 | 0.01257 | 0.01257 | +1.13% | 1 | 1,100,000 | 13,827 |
| 2013-08-21 | 0.01243 | 0.01243 | 0.01243 | 0.01243 | -1.29% | 1 | 1,100,000 | 13,673 |
| 2013-08-19 | 0.012592 | 0.012592 | 0.012592 | 0.012592 | +0.66% | 1 | 1,700,000 | 21,406 |
| 2013-08-16 | 0.01273 | 0.01251 | 0.01279 | 0.01251 | -2.85% | 5 | 2,400,000 | 30,099 |
| 2013-08-15 | 0.01292 | 0.012877 | 0.01292 | 0.012877 | -1.33% | 4 | 2,200,000 | 28,415 |
| 2013-08-13 | 0.01305 | 0.01305 | 0.01305 | 0.01305 | +3.57% | 1 | 10,000,000 | 130,500 |
| 2013-08-08 | 0.01254 | 0.0126 | 0.0126 | 0.01254 | +0.80% | 2 | 1,700,000 | 21,342 |
| 2013-08-07 | 0.01235 | 0.0125 | 0.0125 | 0.01235 | -1.03% | 3 | 10,700,000 | 133,645 |
| 2013-07-31 | 0.0126 | 0.01263 | 0.01263 | 0.0126 | -1.53% | 4 | 800,000 | 10,092 |
| 2013-07-29 | 0.012857 | 0.012826 | 0.012857 | 0.011826 | -7.25% | 9 | 4,000,000 | 50,011 |
| 2013-07-18 | 0.013879 | 0.013828 | 0.013879 | 0.013828 | +31.08% | 19 | 65,000,000 | 901,408 |
| 2013-07-17 | 0.0133 | 0.010549 | 0.0133 | 0.010549 | -18.35% | 4 | 12,700,000 | 161,482 |
| 2013-07-11 | 0.01292 | 0.01292 | 0.012925 | 0.012905 | 0.00% | 16 | 75,000,000 | 968,750 |