Интер РАО

IRAO

3.264 ₽ +0.21% ↑

История котировок IRAO

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-18	0.006895	0.00712	0.0072	0.006301	+6.28%	3486	11,040,400,000	76,741,180
2014-12-17	0.006666	0.006699	0.006996	0.006015	+2.75%	7750	8,140,200,000	52,814,815
2014-12-16	0.006899	0.00652	0.006899	0.005153	-6.86%	5804	17,759,800,000	108,419,951
2014-12-15	0.007754	0.007	0.007894	0.006863	-10.18%	6368	11,931,900,000	87,131,351
2014-12-12	0.00805	0.007793	0.008195	0.007793	-3.43%	8011	7,728,400,000	61,133,769
2014-12-11	0.008367	0.00807	0.008576	0.00788	-3.00%	7067	10,056,400,000	81,906,941
2014-12-10	0.008762	0.00832	0.008762	0.008258	+0.53%	4134	7,177,300,000	60,662,127
2014-12-09	0.008093	0.008276	0.008475	0.007654	+2.06%	4674	13,513,200,000	109,640,038
2014-12-08	0.008737	0.008109	0.008988	0.007877	-7.06%	7293	19,959,900,000	165,304,448
2014-12-05	0.009207	0.008725	0.009258	0.008611	-5.16%	4274	10,513,700,000	93,364,733
2014-12-04	0.009501	0.0092	0.009525	0.009141	-3.27%	5023	14,078,300,000	132,439,509
2014-12-03	0.008991	0.009511	0.009535	0.00895	+5.37%	3938	8,139,200,000	74,870,095
2014-12-02	0.009043	0.009026	0.00924	0.008967	-0.47%	3207	7,290,200,000	66,429,368
2014-12-01	0.00885	0.009069	0.009096	0.00875	+1.34%	4289	6,674,800,000	59,801,463
2014-11-28	0.0091	0.008949	0.00925	0.008836	-2.43%	6923	12,885,900,000	116,122,559
2014-11-27	0.009184	0.009172	0.00959	0.00916	-0.14%	11982	21,776,000,000	205,550,519
2014-11-26	0.009269	0.009185	0.009326	0.009145	-1.02%	1748	2,581,300,000	23,781,165
2014-11-25	0.009313	0.00928	0.009379	0.009181	-0.85%	1560	3,111,600,000	28,837,640
2014-11-24	0.009557	0.00936	0.009562	0.009311	-1.36%	2780	4,017,000,000	38,038,405
2014-11-21	0.009382	0.009489	0.00957	0.009331	+1.19%	3364	5,406,100,000	51,305,294
2014-11-20	0.009296	0.009377	0.009439	0.00907	+2.05%	5757	6,150,800,000	56,591,731
2014-11-19	0.00935	0.009189	0.009439	0.009174	-1.76%	1763	4,020,800,000	37,322,806
2014-11-18	0.009359	0.009354	0.009534	0.009345	+0.26%	6121	6,752,500,000	63,819,769
2014-11-17	0.009378	0.00933	0.00944	0.009252	-0.61%	2861	3,814,900,000	35,573,031
2014-11-14	0.009246	0.009387	0.009517	0.009246	+0.83%	5552	7,688,400,000	72,052,524
2014-11-13	0.009319	0.00931	0.009446	0.009273	-1.07%	1945	2,457,900,000	22,991,345
2014-11-12	0.009581	0.009411	0.009581	0.00935	-1.28%	2196	3,281,900,000	30,938,953
2014-11-11	0.009537	0.009533	0.00957	0.009466	+0.67%	3548	7,300,100,000	69,521,192
2014-11-10	0.009491	0.00947	0.009538	0.00942	+0.58%	4109	5,618,800,000	53,280,460
2014-11-07	0.009475	0.009415	0.009586	0.00935	+0.07%	4897	7,502,000,000	70,855,561
2014-11-06	0.009554	0.009408	0.009664	0.009306	-2.27%	4625	9,079,800,000	86,396,323
2014-11-05	0.009608	0.009627	0.009718	0.009427	-0.06%	6028	13,914,900,000	133,258,165
2014-11-03	0.009503	0.009633	0.009775	0.009503	+0.45%	3085	4,517,000,000	43,647,469
2014-10-31	0.009592	0.00959	0.00967	0.009504	+0.63%	3251	5,974,200,000	57,100,323
2014-10-30	0.009783	0.00953	0.009783	0.009504	-1.61%	4139	6,734,300,000	64,544,117
2014-10-29	0.009723	0.009686	0.009798	0.009575	-0.62%	3416	11,328,900,000	109,908,077
2014-10-28	0.009628	0.009746	0.009815	0.009604	+0.73%	3603	12,785,500,000	124,548,496
2014-10-27	0.009657	0.009675	0.009698	0.009441	+1.13%	3730	12,300,000,000	117,986,950
2014-10-24	0.009522	0.009567	0.009635	0.00934	+1.24%	4896	17,282,600,000	164,773,719
2014-10-23	0.009201	0.00945	0.00945	0.009014	+2.14%	3628	13,203,600,000	122,937,455
2014-10-22	0.0094	0.009252	0.009457	0.009116	-1.15%	2955	7,092,100,000	65,606,217
2014-10-21	0.009404	0.00936	0.009404	0.009225	-0.26%	3406	8,146,400,000	75,903,949
2014-10-20	0.009495	0.009384	0.009529	0.009349	-0.70%	3041	6,056,800,000	56,905,073
2014-10-17	0.009284	0.00945	0.009525	0.009274	+1.79%	4297	14,602,500,000	137,352,050
2014-10-16	0.009244	0.009284	0.009292	0.009131	+1.15%	4136	12,103,100,000	111,417,190
2014-10-15	0.00915	0.009178	0.009201	0.00911	-0.29%	1713	4,066,800,000	37,278,833
2014-10-14	0.009269	0.009205	0.00933	0.0092	-0.85%	3465	6,733,700,000	62,364,395
2014-10-13	0.00922	0.009284	0.009341	0.009151	+0.14%	3306	11,381,300,000	105,458,068
2014-10-10	0.009106	0.009271	0.009271	0.009002	+0.29%	2100	8,751,200,000	79,957,716
2014-10-09	0.0092	0.009244	0.00934	0.00918	+1.06%	3670	12,477,400,000	115,359,505
2014-10-08	0.009101	0.009147	0.009268	0.009005	-0.20%	2884	10,260,900,000	93,692,367
2014-10-07	0.009154	0.009165	0.009194	0.009022	+0.13%	3010	10,213,100,000	93,218,410
2014-10-06	0.008872	0.009153	0.00919	0.008858	+4.02%	3865	8,895,700,000	80,279,963
2014-10-03	0.008785	0.008799	0.008915	0.00867	+1.14%	3778	7,677,100,000	67,422,748
2014-10-02	0.008848	0.0087	0.00891	0.0085	-3.06%	4980	12,711,000,000	110,501,133
2014-10-01	0.008844	0.008975	0.008988	0.008735	+1.30%	4575	7,087,700,000	62,944,528
2014-09-30	0.008884	0.00886	0.008905	0.008727	+0.34%	4860	9,117,300,000	80,574,567
2014-09-29	0.009003	0.00883	0.009083	0.00881	-1.87%	3736	10,954,800,000	97,966,315
2014-09-26	0.009101	0.008998	0.009134	0.008865	-1.55%	2704	10,681,700,000	95,947,165
2014-09-25	0.00918	0.00914	0.009249	0.00905	+0.13%	3685	6,631,800,000	60,649,207
2014-09-24	0.009039	0.009128	0.009179	0.009003	+0.97%	2927	5,902,700,000	53,856,766
2014-09-23	0.009294	0.00904	0.009318	0.00889	-2.42%	7940	18,348,200,000	166,536,633
2014-09-22	0.009237	0.009264	0.00939	0.009132	+0.43%	4912	11,142,100,000	103,495,585
2014-09-19	0.009249	0.009224	0.009263	0.0091	-0.05%	3283	12,067,700,000	110,849,521
2014-09-18	0.009134	0.009229	0.009271	0.009125	+0.53%	2779	9,748,800,000	89,613,732
2014-09-17	0.009438	0.00918	0.009626	0.009064	-2.73%	6727	19,491,500,000	179,810,982
2014-09-16	0.009243	0.009438	0.009459	0.0092	+2.03%	2875	9,509,000,000	88,520,947
2014-09-15	0.009194	0.00925	0.00925	0.009139	+0.55%	3776	7,713,500,000	70,931,023
2014-09-12	0.009069	0.009199	0.00928	0.009	+0.89%	2660	8,396,100,000	76,800,933
2014-09-11	0.00925	0.009118	0.009415	0.009115	-1.08%	4441	21,475,800,000	199,543,360
2014-09-10	0.009275	0.009218	0.00935	0.0092	-1.01%	5229	13,384,000,000	124,312,746
2014-09-09	0.00932	0.009312	0.00945	0.009234	-0.09%	6468	24,115,400,000	225,238,481
2014-09-08	0.009105	0.00932	0.009367	0.009041	+2.42%	3598	12,992,800,000	119,820,152
2014-09-05	0.0091	0.0091	0.009231	0.009014	-0.76%	5787	27,971,100,000	255,122,404
2014-09-04	0.0092	0.00917	0.009275	0.008829	-0.27%	5783	39,707,400,000	357,312,490
2014-09-03	0.008887	0.009195	0.00925	0.00875	+3.28%	5179	25,469,900,000	229,862,486
2014-09-02	0.008971	0.008903	0.009014	0.008839	-1.14%	2241	10,425,300,000	93,098,676
2014-09-01	0.009089	0.009006	0.009222	0.008818	-0.42%	4076	14,915,900,000	134,477,805
2014-08-29	0.009114	0.009044	0.0092	0.008976	-0.62%	2715	10,194,200,000	92,536,921
2014-08-28	0.009127	0.0091	0.009277	0.00895	-0.30%	6067	23,627,400,000	214,734,420
2014-08-27	0.009	0.009127	0.009177	0.008936	+1.95%	2447	15,423,700,000	140,124,184
2014-08-26	0.009204	0.008952	0.009263	0.00894	-2.63%	2893	8,363,200,000	76,023,283
2014-08-25	0.00911	0.009194	0.00934	0.009103	+1.03%	2474	8,029,200,000	74,034,450
2014-08-22	0.008651	0.0091	0.00925	0.008651	-1.07%	4915	16,268,700,000	147,689,774
2014-08-21	0.008801	0.009198	0.009244	0.008801	+3.96%	6781	25,261,700,000	229,354,000
2014-08-20	0.00897	0.008848	0.00914	0.008793	-0.97%	4658	19,610,000,000	175,157,290
2014-08-19	0.008659	0.008935	0.00895	0.008659	+3.43%	2772	9,281,400,000	81,576,730
2014-08-18	0.008448	0.008639	0.008678	0.008422	+2.35%	2775	7,929,500,000	68,080,201
2014-08-15	0.008343	0.008441	0.00845	0.008301	+1.26%	2031	5,429,500,000	45,570,587
2014-08-14	0.008468	0.008336	0.008484	0.00833	-1.06%	2254	6,444,900,000	54,173,519
2014-08-13	0.0084	0.008425	0.008518	0.008363	+0.15%	3053	6,728,000,000	56,905,074
2014-08-12	0.00853	0.008412	0.00853	0.008311	-0.95%	2285	6,327,900,000	53,214,099
2014-08-11	0.008292	0.008493	0.008493	0.008276	+3.45%	1858	6,148,000,000	51,525,796
2014-08-08	0.007974	0.00821	0.00821	0.007952	+2.51%	2536	10,194,500,000	82,593,772
2014-08-07	0.008063	0.008009	0.008288	0.007877	-2.19%	4501	15,572,100,000	125,318,367
2014-08-06	0.008254	0.008188	0.008376	0.008103	-1.31%	3182	6,080,000,000	49,939,064
2014-08-05	0.00844	0.008297	0.00844	0.008212	-0.73%	1910	5,532,200,000	45,911,355
2014-08-04	0.008533	0.008358	0.00858	0.00834	-0.56%	3157	10,327,900,000	87,390,620
2014-08-01	0.008295	0.008405	0.00874	0.008295	+0.30%	4167	11,195,600,000	94,444,527
2014-07-31	0.0085	0.00838	0.008598	0.00833	-0.89%	2760	7,836,500,000	66,211,205
2014-07-30	0.008208	0.008455	0.008675	0.00815	+2.36%	4351	13,551,700,000	114,798,859
2014-07-29	0.007825	0.00826	0.008314	0.007825	+1.15%	3506	10,727,700,000	87,939,247
2014-07-28	0.008296	0.008166	0.008375	0.00815	-2.52%	2707	8,462,700,000	69,648,863
2014-07-25	0.008292	0.008377	0.00845	0.008188	+1.03%	2878	9,548,300,000	79,521,328
2014-07-24	0.008309	0.008292	0.008362	0.00813	-0.41%	3018	9,683,200,000	79,698,106
2014-07-23	0.00855	0.008326	0.008583	0.00823	-1.95%	3330	11,609,400,000	97,252,507
2014-07-22	0.0083	0.008492	0.008538	0.008233	+4.35%	6957	21,355,100,000	179,941,118
2014-07-21	0.008278	0.008138	0.008528	0.008119	-1.67%	5461	17,009,000,000	141,984,093
2014-07-18	0.008081	0.008276	0.008381	0.008005	-0.05%	5575	18,590,400,000	152,604,721
2014-07-17	0.008515	0.00828	0.008591	0.008114	-4.33%	5909	21,797,900,000	180,811,705
2014-07-16	0.00884	0.008655	0.008911	0.008614	-2.20%	5559	15,006,100,000	131,345,255
2014-07-15	0.0091	0.00885	0.009147	0.00883	-2.69%	4116	11,686,200,000	104,778,627
2014-07-14	0.009297	0.009095	0.0094	0.008985	-3.89%	6554	23,186,300,000	211,347,841
2014-07-11	0.009499	0.009463	0.00955	0.009308	-0.10%	3158	8,111,900,000	76,448,212
2014-07-10	0.009559	0.009472	0.009688	0.009332	-0.08%	4151	12,073,200,000	114,900,468
2014-07-09	0.00952	0.00948	0.009651	0.009409	-0.49%	3101	7,503,900,000	71,417,447
2014-07-08	0.009597	0.009527	0.009775	0.009507	-1.97%	3212	7,164,600,000	69,150,112
2014-07-07	0.009506	0.009718	0.009735	0.00949	+2.33%	3581	7,827,800,000	75,315,459
2014-07-04	0.009701	0.009497	0.009785	0.009497	-1.99%	3112	8,416,400,000	81,026,785
2014-07-03	0.009633	0.00969	0.00988	0.009604	+0.55%	3299	13,956,400,000	135,733,048
2014-07-02	0.009489	0.009637	0.009669	0.009413	+1.47%	3206	9,092,200,000	87,242,992
2014-07-01	0.009533	0.009497	0.0096	0.00935	-0.31%	1702	5,736,100,000	54,417,838
2014-06-30	0.0094	0.009527	0.009551	0.009318	+0.59%	2399	7,864,100,000	74,287,506
2014-06-27	0.0094	0.009471	0.009476	0.009231	+1.08%	2777	10,316,100,000	96,663,861
2014-06-26	0.009555	0.00937	0.009697	0.00932	-1.84%	3140	10,726,600,000	101,699,224
2014-06-25	0.009673	0.009546	0.00969	0.009473	-1.60%	2605	8,021,700,000	76,809,502
2014-06-24	0.009503	0.009701	0.009739	0.009439	+3.42%	4363	14,736,800,000	141,671,375
2014-06-23	0.0095	0.00938	0.009688	0.009311	-0.91%	2938	13,627,400,000	129,038,790
2014-06-20	0.009749	0.009466	0.00975	0.009466	-2.91%	5323	22,110,800,000	211,712,925
2014-06-19	0.009632	0.00975	0.009994	0.009632	+1.31%	5457	24,055,300,000	237,328,739
2014-06-18	0.009501	0.009624	0.009669	0.009485	+1.40%	3527	7,645,300,000	73,309,590
2014-06-17	0.009605	0.009491	0.00979	0.009429	-1.03%	4003	13,622,000,000	130,178,310
2014-06-16	0.009403	0.00959	0.00963	0.009285	+1.13%	6231	13,336,600,000	126,563,238
2014-06-11	0.009403	0.009483	0.00963	0.009291	+0.88%	4463	14,319,600,000	135,787,582
2014-06-10	0.00939	0.0094	0.009546	0.00935	+0.02%	3065	8,833,600,000	83,304,970
2014-06-09	0.009555	0.009398	0.009677	0.009368	-1.54%	3099	11,359,900,000	108,191,926
2014-06-06	0.00932	0.009545	0.009586	0.009201	+2.61%	5376	17,544,100,000	165,494,090
2014-06-05	0.009566	0.009302	0.009609	0.009273	-2.82%	6091	19,553,200,000	183,578,237
2014-06-04	0.009679	0.009572	0.009738	0.009544	-1.18%	2764	8,938,800,000	85,851,325
2014-06-03	0.009694	0.009686	0.009764	0.009515	-0.24%	3166	12,505,200,000	120,821,304
2014-06-02	0.00955	0.009709	0.00992	0.009521	+1.99%	7918	34,731,600,000	339,115,337
2014-05-30	0.009342	0.00952	0.009647	0.009203	+2.01%	12151	48,608,400,000	457,995,523
2014-05-29	0.00935	0.009332	0.009519	0.009211	+0.34%	6680	22,529,100,000	210,814,299
2014-05-28	0.008629	0.0093	0.00944	0.008591	+7.58%	12033	50,745,200,000	466,126,152
2014-05-27	0.008857	0.008645	0.00911	0.008631	-2.76%	5108	17,406,300,000	152,321,147
2014-05-26	0.008851	0.00889	0.00906	0.008769	+0.43%	3670	19,116,700,000	171,036,342
2014-05-23	0.008798	0.008852	0.008925	0.008679	+1.37%	5552	24,583,800,000	216,285,566
2014-05-22	0.0089	0.008732	0.00899	0.00853	-0.76%	5664	30,999,200,000	270,993,639
2014-05-21	0.008285	0.008799	0.00888	0.00824	+6.50%	11782	59,793,300,000	519,278,450
2014-05-20	0.008042	0.008262	0.008289	0.007871	+3.20%	8003	30,912,100,000	250,235,949
2014-05-19	0.007876	0.008006	0.00808	0.007867	+2.12%	4513	13,193,500,000	105,382,976
2014-05-16	0.007751	0.00784	0.0079	0.007673	+1.19%	5224	14,036,400,000	109,510,399
2014-05-15	0.008031	0.007748	0.008118	0.007735	-2.54%	6099	20,521,400,000	163,023,664
2014-05-14	0.007775	0.00795	0.00795	0.0077	+2.25%	3438	13,778,500,000	108,024,652
2014-05-13	0.007853	0.007775	0.007982	0.00774	-0.58%	4084	16,935,600,000	133,398,887
2014-05-12	0.007649	0.00782	0.00789	0.00758	+2.33%	3394	15,463,500,000	120,057,023
2014-05-08	0.00745	0.007642	0.007718	0.007429	+1.89%	4987	25,255,400,000	191,806,345
2014-05-07	0.007267	0.0075	0.0076	0.007171	+3.26%	3934	24,716,800,000	182,078,081
2014-05-06	0.0071	0.007263	0.00732	0.007058	+3.24%	3723	22,241,200,000	159,857,017
2014-05-05	0.007213	0.007035	0.007399	0.006955	-2.83%	6272	23,831,000,000	169,479,421
2014-05-02	0.007085	0.00724	0.00784	0.007008	-1.12%	1811	7,972,600,000	57,557,496
2014-04-30	0.00748	0.007322	0.00754	0.007164	-1.84%	3604	13,978,100,000	102,317,578
2014-04-29	0.00755	0.007459	0.007599	0.0074	+0.09%	8075	25,871,200,000	194,013,538
2014-04-28	0.006931	0.007452	0.0075	0.006761	+6.72%	7003	33,633,700,000	236,917,687
2014-04-25	0.007304	0.006983	0.007304	0.006944	-4.51%	5408	22,840,200,000	161,470,032
2014-04-24	0.00767	0.007313	0.007762	0.007156	-4.19%	5960	28,067,600,000	208,703,500
2014-04-23	0.007665	0.007633	0.007731	0.00756	-0.87%	2085	7,166,500,000	54,685,588
2014-04-22	0.00782	0.0077	0.007854	0.007508	-1.23%	3493	13,759,300,000	105,950,288
2014-04-21	0.00784	0.007796	0.00792	0.007778	-0.76%	2040	8,808,300,000	68,943,958
2014-04-18	0.00803	0.007856	0.008084	0.007835	+1.02%	2345	11,806,400,000	93,450,430
2014-04-17	0.007751	0.007777	0.007917	0.007611	+0.57%	4993	24,913,100,000	194,106,455
2014-04-16	0.007281	0.007733	0.00775	0.007281	+6.21%	6335	27,795,800,000	208,609,659
2014-04-15	0.007758	0.007281	0.007798	0.00726	-6.10%	4103	19,663,000,000	148,235,855
2014-04-14	0.00777	0.007754	0.0078	0.007658	-1.10%	2491	8,347,800,000	64,531,635
2014-04-11	0.007736	0.00784	0.007935	0.007736	-1.77%	3106	12,695,000,000	99,788,079
2014-04-10	0.007853	0.007981	0.008049	0.0078	+2.52%	4154	21,841,100,000	172,928,404
2014-04-09	0.00787	0.007785	0.007898	0.007711	+0.59%	3619	13,900,200,000	108,439,887
2014-04-08	0.007665	0.007739	0.007832	0.00758	+1.04%	5127	19,370,900,000	149,000,905
2014-04-07	0.00795	0.007659	0.007989	0.007555	-4.98%	6770	32,741,400,000	254,105,276
2014-04-04	0.008051	0.00806	0.008135	0.007974	+0.60%	5445	19,206,600,000	154,641,650
2014-04-03	0.008295	0.008012	0.008392	0.00797	-2.93%	8263	25,401,400,000	207,942,885
2014-04-02	0.008138	0.008254	0.008433	0.00805	+1.40%	10667	42,601,100,000	351,334,382
2014-04-01	0.008093	0.00814	0.00829	0.00792	+1.72%	6480	29,897,500,000	242,881,961
2014-03-31	0.0078	0.008002	0.00805	0.007794	+2.67%	6020	21,961,800,000	175,132,162
2014-03-28	0.007952	0.007794	0.008124	0.00772	-1.09%	7501	28,311,600,000	223,626,366
2014-03-27	0.00801	0.00788	0.008085	0.007818	-2.56%	5436	19,632,600,000	155,578,285
2014-03-26	0.008108	0.008087	0.0082	0.008008	+0.86%	9557	37,513,100,000	303,513,010
2014-03-25	0.008062	0.008018	0.008154	0.007813	+0.19%	10416	42,889,000,000	344,202,066
2014-03-24	0.00795	0.008003	0.00831	0.0078	+0.60%	17998	72,338,600,000	583,457,180
2014-03-21	0.007805	0.007955	0.00798	0.007736	-1.02%	11141	50,009,600,000	394,282,619
2014-03-20	0.007845	0.008037	0.008245	0.007808	-0.51%	17451	71,738,800,000	576,356,828
2014-03-19	0.007531	0.008078	0.008293	0.007422	+7.32%	20954	108,570,000,000	860,115,296
2014-03-18	0.007094	0.007527	0.007572	0.006975	+7.59%	17920	104,541,400,000	770,096,181
2014-03-17	0.0068	0.006996	0.007253	0.006707	+3.48%	16516	72,120,200,000	502,168,062
2014-03-14	0.006985	0.006761	0.0071	0.006257	-6.58%	21572	113,752,100,000	759,992,731
2014-03-13	0.008049	0.007237	0.008139	0.00723	-9.14%	12845	63,483,500,000	479,933,820
2014-03-12	0.0082	0.007965	0.008201	0.007771	-3.72%	10836	41,165,900,000	329,586,243
2014-03-11	0.008545	0.008273	0.008629	0.008241	-3.80%	8368	29,947,100,000	252,015,777
2014-03-07	0.00846	0.0086	0.008869	0.008421	+1.03%	11375	31,705,500,000	274,345,279
2014-03-06	0.008727	0.008512	0.00908	0.0083	-2.37%	13178	52,235,800,000	453,221,534
2014-03-05	0.008723	0.008719	0.008985	0.008512	+0.22%	10582	39,260,100,000	343,183,171
2014-03-04	0.008303	0.0087	0.00888	0.008034	+6.75%	14467	55,297,900,000	467,538,962
2014-03-03	0.009208	0.00815	0.00929	0.007888	-16.79%	15770	69,703,900,000	581,700,472
2014-02-28	0.0101	0.009795	0.0101	0.0094	-2.45%	15366	65,302,400,000	633,766,554
2014-02-27	0.010531	0.010041	0.010569	0.009617	-4.39%	12869	54,952,900,000	552,719,907
2014-02-26	0.010619	0.010502	0.010629	0.010452	-0.93%	6017	20,691,000,000	217,680,763
2014-02-25	0.0107	0.010601	0.01074	0.01043	-0.41%	5596	20,817,700,000	220,083,835
2014-02-24	0.010479	0.010645	0.01074	0.010312	+1.25%	16634	42,278,100,000	447,256,497
2014-02-21	0.010681	0.010514	0.010755	0.01038	-0.92%	10326	34,772,700,000	366,624,694
2014-02-20	0.010661	0.010612	0.010726	0.010554	-1.25%	10255	31,174,100,000	331,870,114
2014-02-19	0.011	0.010746	0.011	0.010698	-2.35%	9008	36,990,700,000	399,625,510
2014-02-18	0.011274	0.011005	0.011298	0.010913	-2.19%	8383	36,080,800,000	399,862,065
2014-02-17	0.0112	0.011251	0.01137	0.0111	+0.74%	7314	33,494,600,000	375,756,576
2014-02-14	0.01125	0.011168	0.011304	0.01105	-0.07%	9627	39,400,400,000	440,782,381
2014-02-13	0.011371	0.011176	0.011371	0.011135	-1.71%	7424	23,496,700,000	263,705,629
2014-02-12	0.0115	0.01137	0.01157	0.011243	-0.39%	12614	37,495,800,000	426,648,081
2014-02-11	0.011368	0.011415	0.011466	0.011129	+0.66%	11352	41,616,400,000	471,315,898
2014-02-10	0.011528	0.01134	0.01164	0.011308	-0.79%	13474	45,777,200,000	524,263,663
2014-02-07	0.01112	0.01143	0.011497	0.0111	+3.77%	13648	55,190,100,000	625,353,400
2014-02-06	0.010886	0.011015	0.011088	0.010815	+2.09%	11013	42,244,000,000	463,527,945
2014-02-05	0.010575	0.01079	0.010982	0.010575	+2.19%	13248	48,888,100,000	528,445,939
2014-02-04	0.010429	0.010559	0.010595	0.010225	+0.18%	8899	35,771,900,000	371,942,673
2014-02-03	0.01052	0.01054	0.010694	0.01031	0.00%	16453	62,039,500,000	650,866,790
2014-01-31	0.01105	0.01054	0.01116	0.01053	-4.36%	12956	51,554,100,000	560,095,472
2014-01-30	0.011323	0.01102	0.011473	0.01078	-2.79%	17352	64,917,200,000	718,611,326
2014-01-29	0.011607	0.011336	0.011687	0.0113	-0.84%	9656	37,288,300,000	429,362,361
2014-01-28	0.011789	0.011432	0.011789	0.01133	+1.10%	22978	69,719,700,000	802,068,768
2014-01-27	0.0113	0.011308	0.011644	0.01115	-0.75%	15814	65,985,200,000	751,398,638
2014-01-24	0.0112	0.011393	0.011765	0.01101	+0.97%	35926	147,093,300,000	1,687,196,790
2014-01-23	0.0105	0.011283	0.011373	0.010478	+6.76%	26265	109,484,800,000	1,207,340,057
2014-01-22	0.01049	0.010569	0.01073	0.010381	+0.53%	10086	44,410,600,000	469,117,043
2014-01-21	0.010632	0.010513	0.010749	0.01034	-0.81%	15179	55,406,500,000	582,355,385
2014-01-20	0.01072	0.010599	0.011133	0.010451	-0.25%	30372	130,831,800,000	1,416,673,845
2014-01-17	0.009743	0.010626	0.0107	0.009703	+8.98%	17056	100,628,900,000	1,045,184,893
2014-01-16	0.009791	0.00975	0.009985	0.00969	+0.53%	8394	40,150,700,000	395,304,838
2014-01-15	0.0095	0.009699	0.00976	0.009353	+2.63%	7054	24,572,200,000	235,084,992
2014-01-14	0.009553	0.00945	0.009553	0.009232	-2.34%	8593	36,648,600,000	344,278,068
2014-01-13	0.009889	0.009676	0.010038	0.0082	-2.19%	6467	29,646,600,000	289,389,165
2014-01-10	0.0099	0.009893	0.00998	0.009857	-0.30%	3057	8,891,000,000	88,188,886
2014-01-09	0.00989	0.009923	0.01	0.009861	+0.34%	2851	9,037,500,000	89,731,073
2014-01-08	0.009731	0.009889	0.010059	0.0097	+1.63%	5065	17,276,600,000	170,519,959
2014-01-06	0.00995	0.00973	0.010095	0.009687	0.00%	6175	21,433,100,000	211,961,976

Архив котировок акции IRAO по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013