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)
2023-12-29	3.969	3.966	3.969	3.933	+0.10%	15533	60,336,300	238,481,592
2023-12-28	3.98	3.962	4	3.95	-0.20%	15682	80,756,200	321,452,300
2023-12-27	3.997	3.97	4.0045	3.97	-0.68%	33490	69,627,700	277,340,599
2023-12-26	3.9785	3.997	4	3.9455	+0.48%	15091	71,640,500	284,715,363
2023-12-25	4	3.978	4.01	3.9655	-0.33%	18642	84,912,200	338,108,877
2023-12-22	4	3.991	4.01	3.982	+0.03%	23682	58,470,200	233,764,263
2023-12-21	4.0365	3.99	4.0365	3.9565	-1.16%	25889	93,990,300	375,008,783
2023-12-20	4.0065	4.037	4.04	4.0005	+0.76%	15218	69,544,300	279,919,040
2023-12-19	3.997	4.0065	4.0195	3.9755	+0.23%	11559	69,555,400	277,979,540
2023-12-18	4.0095	3.9975	4.02	3.97	+0.48%	18186	89,434,500	357,429,164
2023-12-15	3.908	3.9785	3.986	3.908	+1.80%	13439	93,503,800	370,415,136
2023-12-14	3.916	3.908	3.93	3.8865	-0.20%	14019	62,376,500	244,231,499
2023-12-13	3.915	3.916	3.9485	3.89	-0.11%	12324	71,971,600	281,709,363
2023-12-12	3.944	3.9205	3.963	3.8805	-0.60%	31424	144,733,900	565,198,420
2023-12-11	4.0325	3.944	4.0435	3.929	-2.19%	26714	84,638,300	336,591,760
2023-12-08	3.977	4.0325	4.05	3.9715	+1.52%	18766	49,839,600	200,308,318
2023-12-07	3.905	3.972	4.025	3.87	+0.62%	32328	120,738,300	475,320,042
2023-12-06	4.053	3.9475	4.07	3.925	-2.54%	30023	127,704,600	509,565,232
2023-12-05	4.0295	4.0505	4.0745	4.006	+0.73%	20768	95,700,400	386,678,030
2023-12-04	4.078	4.021	4.078	3.99	-1.51%	29357	122,784,200	495,244,171
2023-12-01	4.135	4.0825	4.1835	4.0785	-1.56%	24668	80,642,900	332,892,754
2023-11-30	4.151	4.147	4.188	4.101	-0.10%	16251	77,932,200	322,180,108
2023-11-29	4.2215	4.151	4.2215	4.12	-1.35%	17505	77,995,300	325,364,475
2023-11-28	4.1995	4.208	4.232	4.1875	+0.20%	12339	65,583,100	275,900,854
2023-11-27	4.23	4.1995	4.254	4.187	-0.70%	18439	51,549,400	217,600,321
2023-11-24	4.249	4.229	4.2645	4.1765	-0.19%	25876	86,423,400	364,241,617
2023-11-23	4.2875	4.237	4.3095	4.213	-1.18%	11734	77,900,700	332,473,882
2023-11-22	4.3075	4.2875	4.328	4.2735	-0.24%	23046	62,599,900	269,298,087
2023-11-21	4.25	4.298	4.3085	4.2375	+0.96%	23035	74,381,400	318,671,547
2023-11-20	4.223	4.257	4.26	4.2	+0.81%	14317	52,991,000	224,536,921
2023-11-17	4.2135	4.223	4.2285	4.1635	+0.21%	26598	95,335,200	400,430,388
2023-11-16	4.253	4.214	4.2695	4.197	-0.50%	18520	81,002,600	343,334,149
2023-11-15	4.2305	4.235	4.257	4.164	-0.18%	21992	107,792,800	454,307,594
2023-11-14	4.2865	4.2425	4.2965	4.221	-0.74%	18036	101,749,400	433,285,325
2023-11-13	4.234	4.274	4.313	4.21	+0.60%	18813	90,360,500	385,858,025
2023-11-10	4.287	4.2485	4.3215	4.2045	-0.86%	17524	86,384,200	367,692,352
2023-11-09	4.3255	4.2855	4.326	4.2515	-0.58%	15112	75,219,700	322,215,145
2023-11-08	4.254	4.3105	4.3385	4.2505	+1.33%	22522	96,300,900	414,274,270
2023-11-07	4.265	4.254	4.289	4.242	-0.39%	11618	47,259,900	201,171,752
2023-11-06	4.205	4.2705	4.272	4.205	+1.56%	12041	57,503,100	244,433,002
2023-11-03	4.249	4.205	4.28	4.182	-1.04%	27100	126,018,500	530,627,974
2023-11-02	4.309	4.249	4.309	4.2095	-1.06%	27159	128,131,300	546,615,059
2023-11-01	4.284	4.2945	4.3185	4.256	+0.33%	24557	115,107,200	493,185,928
2023-10-31	4.3785	4.2805	4.3795	4.2405	-2.00%	29630	199,347,700	852,392,606
2023-10-30	4.3785	4.368	4.427	4.36	-0.24%	17249	56,638,600	248,824,665
2023-10-27	4.38	4.3785	4.407	4.3105	+0.11%	22390	111,038,400	484,572,845
2023-10-26	4.5135	4.3735	4.521	4.34	-2.81%	38072	268,645,500	1,185,721,593
2023-10-25	4.5285	4.5	4.5325	4.4535	-0.57%	23313	103,792,000	466,497,910
2023-10-24	4.53	4.526	4.5975	4.4825	+0.15%	26507	178,922,900	813,142,804
2023-10-23	4.4355	4.519	4.542	4.418	+1.88%	33282	235,217,900	1,058,091,089
2023-10-20	4.46	4.4355	4.475	4.405	-0.27%	19795	75,211,300	333,257,008
2023-10-19	4.411	4.4475	4.485	4.399	+0.63%	13879	87,591,800	389,356,878
2023-10-18	4.4585	4.4195	4.4685	4.3765	-0.87%	19676	74,097,700	328,259,552
2023-10-17	4.48	4.4585	4.4945	4.441	-0.25%	20263	77,781,000	347,655,501
2023-10-16	4.419	4.4695	4.47	4.4105	+1.14%	26144	95,367,000	423,716,165
2023-10-13	4.42	4.419	4.439	4.4005	+0.35%	15544	72,172,400	319,102,081
2023-10-12	4.3505	4.4035	4.4285	4.319	+1.55%	15738	89,333,500	391,686,865
2023-10-11	4.436	4.3365	4.46	4.3105	-2.00%	20612	99,840,900	439,678,307
2023-10-10	4.4425	4.425	4.47	4.41	-0.27%	9764	40,868,400	180,925,536
2023-10-09	4.4125	4.437	4.4795	4.4	+0.56%	22080	103,015,200	457,479,982
2023-10-06	4.384	4.4125	4.446	4.34	+1.03%	14444	81,776,600	358,513,980
2023-10-05	4.3505	4.3675	4.4055	4.3395	+0.32%	12626	69,361,600	303,507,401
2023-10-04	4.4305	4.3535	4.453	4.3505	-1.84%	15110	86,006,100	377,671,452
2023-10-03	4.46	4.435	4.4775	4.3535	-0.24%	22491	199,839,700	879,378,001
2023-10-02	4.294	4.4455	4.532	4.289	+3.56%	108006	438,708,500	1,947,662,244
2023-09-29	4.325	4.2925	4.3325	4.2685	-0.76%	15660	85,188,900	365,756,096
2023-09-28	4.23	4.3255	4.3325	4.218	+2.26%	31044	114,065,800	488,473,368
2023-09-27	4.2035	4.23	4.2465	4.195	+0.63%	12810	51,194,600	216,202,904
2023-09-26	4.2395	4.2035	4.246	4.19	-0.61%	15134	68,771,200	289,557,846
2023-09-25	4.219	4.2295	4.279	4.2015	+0.24%	15094	83,777,500	356,034,458
2023-09-22	4.1245	4.2195	4.258	4.103	+2.06%	17698	109,129,000	455,592,900
2023-09-21	4.2075	4.1345	4.2475	4.122	-2.12%	22190	137,771,000	578,481,171
2023-09-20	4.219	4.224	4.266	4.101	+0.14%	25748	165,848,900	695,381,565
2023-09-19	4.272	4.218	4.33	4.213	-1.18%	30716	178,366,800	760,615,120
2023-09-18	4.379	4.2685	4.379	4.2595	-1.51%	20400	116,226,900	503,106,816
2023-09-15	4.245	4.334	4.337	4.218	+2.10%	20399	121,354,600	519,834,532
2023-09-14	4.3055	4.245	4.3165	4.1825	-1.41%	36263	196,226,700	832,728,736
2023-09-13	4.373	4.3055	4.38	4.282	-1.05%	24521	115,594,500	499,913,206
2023-09-12	4.28	4.351	4.36	4.27	+1.73%	40555	172,106,100	743,307,878
2023-09-11	4.375	4.277	4.4125	4.23	-2.02%	39049	226,276,600	971,465,238
2023-09-08	4.417	4.365	4.433	4.281	-1.70%	35374	227,659,900	993,177,889
2023-09-07	4.55	4.4405	4.6495	4.3395	-2.27%	89797	762,625,100	3,446,801,879
2023-09-06	4.3525	4.5435	4.5495	4.3015	+4.75%	99428	616,565,400	2,747,291,027
2023-09-05	4.3525	4.3375	4.42	4.272	+0.09%	57435	438,360,600	1,912,621,318
2023-09-04	4.21	4.3335	4.379	4.19	+3.19%	60456	322,251,900	1,381,227,062
2023-09-01	4.195	4.1995	4.249	4.163	+0.18%	20904	135,769,800	571,217,310
2023-08-31	4.22	4.192	4.226	4.136	-0.38%	25984	190,676,100	797,116,349
2023-08-30	4.2245	4.208	4.24	4.1535	-0.09%	20710	109,308,700	458,349,348
2023-08-29	4.18	4.212	4.268	4.1525	+1.01%	68971	268,350,800	1,131,534,138
2023-08-28	4.1285	4.17	4.183	4.1235	+1.19%	17692	94,812,000	394,315,903
2023-08-25	4.118	4.121	4.128	4.1005	+0.06%	9233	37,245,800	153,348,278
2023-08-24	4.101	4.1185	4.14	4.093	+0.56%	10378	36,613,300	150,467,535
2023-08-23	4.1605	4.0955	4.174	4.08	-1.56%	20356	91,167,200	376,708,881
2023-08-22	4.1555	4.1605	4.177	4.14	+0.12%	13867	74,733,700	310,629,519
2023-08-21	4.179	4.1555	4.18	4.12	+0.20%	15953	63,997,700	265,702,982
2023-08-18	4.107	4.147	4.1645	4.05	+0.97%	17943	87,345,800	359,001,957
2023-08-17	4.099	4.107	4.119	4.032	+1.28%	18894	94,641,600	385,477,301
2023-08-16	4.131	4.055	4.16	4	-1.84%	34139	143,721,700	584,455,025
2023-08-15	4.0895	4.131	4.2065	4.0855	+0.32%	27180	125,902,300	522,528,036
2023-08-14	4.2	4.118	4.2345	4.1135	-1.69%	39060	189,302,000	790,673,248
2023-08-11	4.203	4.189	4.25	4.1605	-0.07%	23450	117,044,400	489,911,933
2023-08-10	4.167	4.192	4.206	4.161	+0.61%	21821	103,431,300	432,392,954
2023-08-09	4.174	4.1665	4.214	4.1405	+0.16%	19311	99,786,100	416,891,182
2023-08-08	4.15	4.16	4.165	4.08	+0.24%	24226	123,598,600	508,083,420
2023-08-07	4.165	4.15	4.245	4.08	-0.12%	35507	172,008,400	720,913,946
2023-08-04	4.2905	4.155	4.35	3.9785	-3.09%	69539	444,439,100	1,868,624,542
2023-08-03	4.21	4.2875	4.29	4.162	+1.71%	38123	196,522,300	831,622,126
2023-08-02	4.2305	4.2155	4.265	4.1775	-0.28%	32339	192,911,900	814,789,206
2023-08-01	4.1635	4.2275	4.229	4.1115	+1.61%	33873	226,081,400	945,615,388
2023-07-31	4.1405	4.1605	4.177	4.13	+0.82%	27037	168,843,100	702,123,875
2023-07-28	4.12	4.1265	4.133	4.072	+0.12%	26842	84,427,400	347,207,774
2023-07-27	4.138	4.1215	4.1395	4.106	-0.08%	135951	109,253,600	450,216,329
2023-07-26	4.17	4.125	4.1745	4.1	-0.96%	24164	106,710,900	441,608,537
2023-07-25	4.1645	4.165	4.17	4.1475	+0.28%	18249	78,903,700	328,209,312
2023-07-24	4.1395	4.1535	4.17	4.106	+0.35%	20396	77,478,300	321,251,276
2023-07-21	4.1	4.139	4.1495	4.0945	+1.09%	14570	67,001,900	276,583,354
2023-07-20	4.1575	4.0945	4.1575	4.051	-1.31%	29161	119,918,800	493,207,920
2023-07-19	4.178	4.149	4.185	4.1385	-0.59%	28332	71,084,900	295,296,765
2023-07-18	4.1895	4.1735	4.203	4.071	-0.08%	35147	234,165,200	975,815,771
2023-07-17	4.142	4.177	4.197	4.1405	+0.61%	21863	101,370,800	423,478,483
2023-07-14	4.1565	4.1515	4.1715	4.14	-0.13%	16519	107,413,800	445,978,231
2023-07-13	4.1175	4.157	4.1795	4.102	+1.79%	37718	285,707,400	1,183,769,149
2023-07-12	4.0065	4.084	4.11	3.998	+2.20%	36230	225,111,500	914,384,839
2023-07-11	4.015	3.996	4.015	3.9705	-0.24%	15807	70,442,600	281,022,115
2023-07-10	3.9795	4.0055	4.01	3.9505	+0.88%	25177	87,487,600	348,367,167
2023-07-07	3.983	3.9705	3.983	3.9295	-0.01%	26588	113,454,000	448,972,163
2023-07-06	4.004	3.971	4.016	3.965	-0.58%	21767	81,326,700	324,284,075
2023-07-05	3.9885	3.994	4.004	3.952	+0.16%	22278	85,899,600	341,426,970
2023-07-04	4.009	3.9875	4.0335	3.9825	-0.87%	19984	67,057,000	268,176,145
2023-07-03	4.0305	4.0225	4.0595	4.007	-0.36%	15949	58,693,800	236,211,536
2023-06-30	4.0545	4.037	4.0545	4.0305	-0.14%	12563	37,268,200	150,562,301
2023-06-29	4.048	4.0425	4.07	4.027	-0.10%	11840	44,587,500	180,341,946
2023-06-28	4.0325	4.0465	4.0495	4.0155	+0.66%	11623	40,484,700	163,029,378
2023-06-27	4.02	4.02	4.0565	3.992	+0.20%	14913	64,158,900	258,408,211
2023-06-26	4.022	4.012	4.077	3.965	-0.22%	44945	125,941,700	504,963,397
2023-06-23	4.08	4.021	4.121	3.95	-1.69%	33196	132,430,800	535,472,542
2023-06-22	4.12	4.09	4.13	4.0555	-0.63%	17926	67,852,400	278,751,459
2023-06-21	4.12	4.116	4.136	4.1005	+0.11%	16800	61,068,600	251,409,637
2023-06-20	4.1445	4.1115	4.152	4.1	-0.80%	22519	86,658,900	357,270,878
2023-06-19	4.195	4.1445	4.1975	4.121	-0.77%	51802	121,439,200	504,638,083
2023-06-16	4.164	4.1765	4.2255	4.1555	+0.42%	45949	180,757,900	757,306,637
2023-06-15	4.11	4.159	4.17	4.096	+1.38%	58877	199,673,000	824,193,194
2023-06-14	4.12	4.1025	4.128	4.086	-0.15%	18638	63,622,900	260,877,099
2023-06-13	4.07	4.1085	4.11	4.0555	+1.26%	22149	67,986,700	277,024,305
2023-06-09	4.0765	4.0575	4.08	4.046	-0.25%	11714	42,679,500	173,368,177
2023-06-08	4.0935	4.0675	4.094	4.046	-0.36%	13989	42,575,900	173,226,666
2023-06-07	4.072	4.082	4.11	4.051	+0.31%	13527	58,940,700	240,553,312
2023-06-06	4.091	4.0695	4.1085	3.9975	-0.49%	21629	104,073,400	421,222,201
2023-06-05	4.083	4.0895	4.174	4.08	+0.33%	27096	138,986,900	573,347,043
2023-06-02	4.09	4.076	4.098	4.0605	-0.34%	16946	57,926,200	236,071,814
2023-06-01	4.09	4.09	4.145	4.053	+0.11%	18808	84,916,300	348,120,323
2023-05-31	4.105	4.0855	4.1195	4.05	-0.90%	25220	97,799,000	398,454,556
2023-05-30	4.1595	4.1225	4.1775	4.0985	-1.26%	28101	122,137,300	506,000,928
2023-05-29	4.0925	4.175	4.2	4.0925	-4.39%	49952	312,838,900	1,302,283,810
2023-05-26	4.29	4.3665	4.383	4.2735	+1.74%	33074	282,255,400	1,221,634,345
2023-05-25	4.2755	4.292	4.315	4.2465	+0.62%	26993	137,963,000	589,704,500
2023-05-24	4.2795	4.2655	4.2795	4.22	-0.06%	23912	85,137,000	362,151,188
2023-05-23	4.2835	4.268	4.293	4.206	-0.33%	19710	106,208,100	450,800,676
2023-05-22	4.2735	4.282	4.341	4.202	+0.50%	25812	158,293,100	679,368,810
2023-05-19	4.29	4.2605	4.2975	4.181	-0.66%	17430	100,234,200	426,688,077
2023-05-18	4.23	4.289	4.29	4.227	+1.51%	18129	117,253,900	499,509,392
2023-05-17	4.199	4.225	4.23	4.1805	+0.62%	13632	70,297,800	295,303,514
2023-05-16	4.212	4.199	4.232	4.1805	-0.02%	16363	70,318,300	295,237,738
2023-05-15	4.1885	4.2	4.2045	4.1655	+1.17%	16441	96,262,200	403,151,905
2023-05-12	4.165	4.1515	4.1895	4.0775	+0.57%	37116	163,838,000	678,048,385
2023-05-11	4.089	4.128	4.23	3.97	+1.19%	65464	258,258,800	1,065,273,302
2023-05-10	3.9755	4.0795	4.089	3.9515	+3.08%	27011	110,816,600	449,663,193
2023-05-08	3.9645	3.9575	4.005	3.9405	-0.10%	6704	26,588,100	105,525,986
2023-05-05	3.997	3.9615	4.04	3.9465	-0.69%	12155	61,845,400	246,769,789
2023-05-04	3.88	3.989	3.99	3.88	+2.86%	33729	103,476,100	408,714,429
2023-05-03	4.0975	3.878	4.0975	3.854	-4.59%	31520	126,902,800	502,987,595
2023-05-02	4.0885	4.0645	4.138	3.951	-0.14%	32728	155,313,600	632,760,804
2023-04-28	4.0915	4.07	4.0915	4.0205	-0.21%	15233	69,956,900	283,290,121
2023-04-27	4.08	4.0785	4.1055	4.0505	-0.29%	13501	70,472,900	287,908,541
2023-04-26	4.0125	4.0905	4.1	3.992	+2.06%	16677	124,522,600	503,940,082
2023-04-25	4.009	4.008	4.0115	3.9825	+0.28%	9801	60,570,000	242,273,108
2023-04-24	3.9765	3.997	4.017	3.968	+0.73%	13560	68,365,300	273,004,716
2023-04-21	3.96	3.968	3.9835	3.944	-0.03%	9261	40,247,900	159,598,164
2023-04-20	3.96	3.969	3.992	3.933	+0.37%	21921	64,975,800	257,614,874
2023-04-19	3.98	3.9545	4	3.903	-0.29%	17797	92,317,100	366,080,296
2023-04-18	3.964	3.966	3.98	3.9515	+0.24%	13015	57,595,000	228,296,391
2023-04-17	3.93	3.9565	3.978	3.901	+1.40%	19059	74,089,300	292,104,677
2023-04-14	3.9	3.902	3.913	3.868	+0.10%	9434	40,435,600	157,494,234
2023-04-13	3.856	3.898	3.9	3.83	+1.37%	10026	58,745,300	227,373,262
2023-04-12	3.854	3.8455	3.8695	3.803	-0.30%	40475	70,521,300	271,049,815
2023-04-11	3.92	3.857	3.94	3.828	-1.68%	62383	111,021,600	432,056,693
2023-04-10	3.83	3.923	3.987	3.82	+2.51%	47863	208,728,300	814,107,096
2023-04-07	3.835	3.827	3.854	3.8	-0.18%	14535	51,582,600	197,723,448
2023-04-06	3.8155	3.834	3.8385	3.807	+0.27%	16137	69,067,200	264,296,669
2023-04-05	3.8365	3.8235	3.8365	3.765	0.00%	16780	67,816,500	258,414,874
2023-04-04	3.789	3.8235	3.858	3.782	+1.22%	24276	119,119,700	455,795,850
2023-04-03	3.72	3.7775	3.794	3.705	+1.96%	22360	113,728,000	428,229,650
2023-03-31	3.734	3.705	3.7355	3.6605	-0.95%	20379	76,254,900	282,272,162
2023-03-30	3.7615	3.7405	3.7615	3.715	-0.17%	38365	69,856,700	261,100,540
2023-03-29	3.6365	3.747	3.77	3.62	+3.22%	29952	195,309,000	724,981,597
2023-03-28	3.625	3.63	3.64	3.5795	+0.32%	14884	69,159,000	250,083,708
2023-03-27	3.595	3.6185	3.625	3.592	+0.86%	16068	74,673,800	269,547,046
2023-03-24	3.565	3.5875	3.618	3.564	+0.80%	15132	76,254,200	273,683,552
2023-03-23	3.56	3.559	3.5705	3.544	+0.17%	7904	30,337,500	107,977,156
2023-03-22	3.55	3.553	3.576	3.5275	+0.37%	10067	38,740,800	137,450,321
2023-03-21	3.62	3.54	3.66	3.52	-1.19%	27861	177,589,400	635,222,397
2023-03-20	3.417	3.5825	3.598	3.401	+5.00%	76094	303,101,400	1,064,754,969
2023-03-17	3.3635	3.412	3.425	3.3405	+1.76%	16806	86,241,400	292,070,644
2023-03-16	3.3485	3.353	3.377	3.316	+0.13%	15640	68,054,200	227,845,614
2023-03-15	3.3805	3.3485	3.3865	3.3415	-0.77%	12497	39,893,700	134,172,994
2023-03-14	3.36	3.3745	3.3825	3.3475	+0.36%	8257	38,292,900	128,772,339
2023-03-13	3.378	3.3625	3.4045	3.3445	-0.46%	20160	68,927,700	232,568,724
2023-03-10	3.3875	3.378	3.39	3.359	-0.66%	21402	77,669,500	261,852,582
2023-03-09	3.426	3.4005	3.426	3.382	-0.44%	22295	83,487,300	283,953,821
2023-03-07	3.4575	3.4155	3.4575	3.3935	-0.63%	25732	127,905,200	436,570,744
2023-03-06	3.441	3.437	3.5055	3.427	-0.12%	32969	147,190,300	509,406,920
2023-03-03	3.3985	3.441	3.4475	3.389	+1.25%	8148	23,876,200	81,764,293
2023-03-02	3.4555	3.3985	3.4555	3.352	-1.41%	13217	41,755,800	142,035,633
2023-03-01	3.428	3.447	3.4585	3.4205	+0.75%	10304	34,154,300	117,601,098
2023-02-28	3.43	3.4215	3.4695	3.402	-0.01%	12898	47,169,300	161,847,993
2023-02-27	3.365	3.422	3.432	3.3545	+1.69%	15513	44,457,800	151,293,526
2023-02-24	3.364	3.365	3.384	3.3495	+0.03%	5175	14,323,700	48,220,195
2023-02-22	3.38	3.364	3.385	3.338	-0.24%	6720	20,874,100	70,157,296
2023-02-21	3.3065	3.372	3.3725	3.2925	+2.14%	14260	63,234,600	211,716,189
2023-02-20	3.33	3.3015	3.3335	3.2635	-0.83%	16291	39,060,100	128,695,082
2023-02-17	3.305	3.329	3.3365	3.2555	+0.67%	19034	74,038,100	243,560,437
2023-02-16	3.327	3.307	3.36	3.281	-0.24%	16486	66,698,700	221,313,096
2023-02-15	3.4165	3.315	3.418	3.28	-3.03%	23272	99,229,800	332,651,995
2023-02-14	3.513	3.4185	3.513	3.415	-2.36%	16238	69,941,300	241,197,264
2023-02-13	3.4985	3.501	3.5595	3.48	+0.65%	12306	68,104,400	239,785,009
2023-02-10	3.485	3.4785	3.4885	3.4605	-0.01%	8036	22,679,600	78,819,667
2023-02-09	3.49	3.479	3.499	3.43	-0.29%	12199	47,930,300	166,296,436
2023-02-08	3.5075	3.489	3.531	3.48	-0.50%	14875	61,732,500	216,213,599
2023-02-07	3.51	3.5065	3.522	3.492	-0.09%	10611	33,858,300	118,572,393
2023-02-06	3.5	3.5095	3.5225	3.492	+0.37%	15634	38,986,100	136,853,915
2023-02-03	3.519	3.4965	3.519	3.48	-0.31%	10743	38,856,000	135,836,819
2023-02-02	3.52	3.5075	3.549	3.475	+0.11%	15252	66,468,600	233,700,798
2023-02-01	3.51	3.5035	3.522	3.4735	+0.14%	13666	48,878,700	171,275,207
2023-01-31	3.483	3.4985	3.5085	3.4525	+0.19%	18164	67,300,100	234,234,157
2023-01-30	3.5105	3.492	3.525	3.47	-0.47%	13646	40,888,000	142,984,745
2023-01-27	3.482	3.5085	3.538	3.4765	+0.93%	14003	62,968,400	221,024,487
2023-01-26	3.4395	3.476	3.491	3.4205	+1.36%	13666	59,263,200	204,855,871
2023-01-25	3.407	3.4295	3.437	3.396	+0.63%	13941	59,601,900	203,626,232
2023-01-24	3.429	3.408	3.4415	3.395	-0.63%	25872	40,179,700	137,397,806
2023-01-23	3.4485	3.4295	3.4485	3.415	+0.20%	15866	31,663,000	108,540,850
2023-01-20	3.406	3.4225	3.43	3.395	+0.26%	7097	26,394,800	90,114,993
2023-01-19	3.4605	3.4135	3.463	3.3915	-1.36%	12505	41,987,200	143,462,527
2023-01-18	3.44	3.4605	3.48	3.43	+0.58%	9266	41,917,200	145,041,733
2023-01-17	3.51	3.4405	3.526	3.421	-2.04%	11826	38,917,500	135,478,990
2023-01-16	3.486	3.512	3.53	3.4705	+0.76%	10483	45,765,700	160,493,859
2023-01-13	3.499	3.4855	3.5165	3.457	-0.09%	12538	46,743,500	162,991,099
2023-01-12	3.52	3.4885	3.523	3.47	-0.92%	9842	32,122,700	112,289,115
2023-01-11	3.4695	3.521	3.539	3.438	+1.38%	13403	66,086,400	230,554,984
2023-01-10	3.57	3.473	3.578	3.46	-2.58%	19311	93,004,000	325,362,671
2023-01-09	3.515	3.565	3.588	3.5	+1.76%	16352	99,804,100	355,731,440
2023-01-06	3.44	3.5035	3.5085	3.4335	+2.04%	14625	64,530,700	224,574,202
2023-01-05	3.419	3.4335	3.4475	3.3855	+0.37%	9692	27,378,100	93,714,195
2023-01-04	3.44	3.421	3.448	3.3855	-0.25%	10016	26,402,800	90,324,519
2023-01-03	3.415	3.4295	3.443	3.391	0.00%	10161	31,077,800	106,158,645

Архив котировок акции IRAO по годам

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