Иркут
IRKT
22.98 ₽ -0.09% ↓История котировок IRKT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 5.58 | 5.61 | 5.67 | 5.42 | +0.36% | 71 | 87,600 | 488,035 |
| 2014-12-29 | 5.45 | 5.59 | 5.6 | 5.41 | +4.49% | 82 | 78,100 | 431,394 |
| 2014-12-26 | 5.43 | 5.35 | 5.48 | 5.3 | -1.29% | 60 | 116,900 | 629,532 |
| 2014-12-25 | 5.5 | 5.42 | 5.51 | 5.2 | 0.00% | 112 | 151,600 | 804,178 |
| 2014-12-24 | 5.63 | 5.42 | 5.64 | 5.28 | -0.37% | 60 | 49,400 | 264,693 |
| 2014-12-23 | 5.35 | 5.44 | 5.66 | 5.33 | -1.27% | 57 | 36,300 | 197,193 |
| 2014-12-22 | 5.59 | 5.51 | 5.68 | 5.51 | +0.18% | 90 | 117,300 | 650,391 |
| 2014-12-19 | 5.43 | 5.5 | 5.5 | 5.25 | +1.85% | 49 | 56,400 | 306,523 |
| 2014-12-18 | 5.28 | 5.4 | 5.49 | 5.13 | +5.06% | 161 | 192,400 | 1,019,024 |
| 2014-12-17 | 5.55 | 5.14 | 5.55 | 4.94 | +0.98% | 210 | 217,700 | 1,113,854 |
| 2014-12-16 | 5.29 | 5.09 | 5.29 | 4.52 | -3.96% | 288 | 202,800 | 1,000,270 |
| 2014-12-15 | 5.35 | 5.3 | 5.4 | 5.25 | -1.49% | 108 | 149,100 | 795,230 |
| 2014-12-12 | 5.4 | 5.38 | 5.4 | 5.28 | -1.28% | 52 | 43,800 | 234,340 |
| 2014-12-11 | 5.4 | 5.45 | 5.48 | 5.31 | +0.37% | 77 | 57,100 | 309,266 |
| 2014-12-10 | 5.39 | 5.43 | 5.46 | 4.16 | +1.31% | 222 | 355,000 | 1,807,376 |
| 2014-12-09 | 5.4 | 5.36 | 5.4 | 5.3 | -0.74% | 56 | 44,700 | 239,244 |
| 2014-12-08 | 5.45 | 5.4 | 5.54 | 5.35 | +0.19% | 116 | 140,600 | 759,643 |
| 2014-12-05 | 5.35 | 5.39 | 5.39 | 5.32 | +1.70% | 82 | 111,000 | 594,716 |
| 2014-12-04 | 5.29 | 5.3 | 5.4 | 5.29 | +0.19% | 106 | 139,300 | 745,061 |
| 2014-12-03 | 5.41 | 5.29 | 5.46 | 5.26 | -1.12% | 155 | 261,500 | 1,404,482 |
| 2014-12-02 | 5.47 | 5.35 | 5.49 | 5.35 | -1.47% | 104 | 370,700 | 1,990,125 |
| 2014-12-01 | 5.46 | 5.43 | 5.47 | 5.33 | +2.07% | 94 | 91,900 | 493,966 |
| 2014-11-28 | 5.48 | 5.32 | 5.51 | 5.3 | -3.10% | 93 | 197,300 | 1,050,656 |
| 2014-11-27 | 5.31 | 5.49 | 5.5 | 5.22 | +3.39% | 187 | 538,400 | 2,896,583 |
| 2014-11-26 | 5.4 | 5.31 | 5.4 | 5.23 | +0.19% | 186 | 239,800 | 1,270,812 |
| 2014-11-25 | 5.4 | 5.3 | 5.54 | 5.2 | -3.28% | 738 | 1,802,200 | 9,578,584 |
| 2014-11-24 | 5.89 | 5.48 | 6.05 | 5.12 | -6.80% | 638 | 1,821,600 | 9,789,952 |
| 2014-11-21 | 5.86 | 5.88 | 5.96 | 5.82 | +0.86% | 69 | 62,100 | 367,117 |
| 2014-11-20 | 6.12 | 5.83 | 6.12 | 5.74 | -5.05% | 417 | 805,000 | 4,704,204 |
| 2014-11-19 | 6.46 | 6.14 | 6.46 | 6.09 | -4.06% | 175 | 198,200 | 1,229,308 |
| 2014-11-18 | 6.39 | 6.4 | 6.4 | 6.37 | +0.47% | 10 | 81,300 | 520,279 |
| 2014-11-17 | 6.25 | 6.37 | 6.44 | 6.21 | +2.08% | 40 | 120,000 | 767,953 |
| 2014-11-14 | 6.2 | 6.24 | 6.55 | 6.2 | +0.48% | 56 | 177,300 | 1,130,443 |
| 2014-11-13 | 6.37 | 6.21 | 6.37 | 6.15 | -0.48% | 44 | 55,700 | 351,239 |
| 2014-11-12 | 6.54 | 6.24 | 6.54 | 6.24 | -2.50% | 38 | 127,000 | 814,266 |
| 2014-11-11 | 6.58 | 6.4 | 6.58 | 6.36 | +0.47% | 43 | 50,000 | 320,945 |
| 2014-11-10 | 6.15 | 6.37 | 6.39 | 6.11 | +4.43% | 92 | 226,700 | 1,420,232 |
| 2014-11-07 | 6.12 | 6.1 | 6.2 | 6.01 | -1.29% | 75 | 179,800 | 1,096,040 |
| 2014-11-06 | 6.02 | 6.18 | 6.3 | 6.01 | +1.31% | 84 | 140,500 | 873,344 |
| 2014-11-05 | 5.8 | 6.1 | 6.28 | 5.67 | +4.63% | 178 | 246,000 | 1,500,650 |
| 2014-11-03 | 5.89 | 5.83 | 5.89 | 5.6 | -1.02% | 60 | 71,900 | 416,156 |
| 2014-10-31 | 5.94 | 5.89 | 5.94 | 5.71 | -1.51% | 62 | 108,000 | 632,376 |
| 2014-10-30 | 5.91 | 5.98 | 6.04 | 5.82 | +1.01% | 74 | 501,100 | 3,020,150 |
| 2014-10-29 | 5.82 | 5.92 | 6.07 | 5.8 | +0.85% | 190 | 2,167,400 | 13,063,837 |
| 2014-10-28 | 5.81 | 5.87 | 5.91 | 5.81 | +0.51% | 23 | 24,000 | 140,290 |
| 2014-10-27 | 5.88 | 5.84 | 5.9 | 5.78 | +0.17% | 65 | 110,200 | 646,766 |
| 2014-10-24 | 5.85 | 5.83 | 5.88 | 5.7 | +0.69% | 32 | 20,200 | 117,459 |
| 2014-10-23 | 5.85 | 5.79 | 5.91 | 5.61 | -0.52% | 73 | 62,000 | 359,868 |
| 2014-10-22 | 5.69 | 5.82 | 6 | 5.57 | +4.68% | 173 | 512,000 | 3,018,234 |
| 2014-10-21 | 5.34 | 5.56 | 5.98 | 5.19 | +4.91% | 115 | 159,600 | 875,555 |
| 2014-10-20 | 5.45 | 5.3 | 5.45 | 5.07 | -0.19% | 433 | 852,300 | 4,436,234 |
| 2014-10-17 | 5.38 | 5.31 | 5.43 | 5.26 | 0.00% | 78 | 108,500 | 578,891 |
| 2014-10-16 | 5.47 | 5.31 | 5.47 | 5.3 | -3.28% | 74 | 113,000 | 601,898 |
| 2014-10-15 | 5.62 | 5.49 | 5.63 | 5.4 | -2.31% | 137 | 157,200 | 862,323 |
| 2014-10-14 | 5.7 | 5.62 | 5.78 | 5.5 | -1.06% | 119 | 227,900 | 1,280,004 |
| 2014-10-13 | 5.68 | 5.68 | 5.77 | 5.52 | +0.18% | 85 | 169,800 | 949,828 |
| 2014-10-10 | 5.78 | 5.67 | 5.78 | 5.6 | -3.90% | 157 | 151,900 | 863,904 |
| 2014-10-09 | 6.05 | 5.9 | 6.05 | 5.75 | -1.50% | 141 | 156,500 | 913,588 |
| 2014-10-08 | 6.12 | 5.99 | 6.13 | 5.91 | -3.23% | 80 | 126,800 | 757,157 |
| 2014-10-07 | 6.21 | 6.19 | 6.24 | 6.1 | +1.48% | 42 | 656,200 | 4,059,250 |
| 2014-10-06 | 6.26 | 6.1 | 6.34 | 6.1 | -1.29% | 23 | 28,200 | 173,817 |
| 2014-10-03 | 6.05 | 6.18 | 6.26 | 6.04 | -0.48% | 41 | 58,100 | 357,288 |
| 2014-10-02 | 6.19 | 6.21 | 6.28 | 6.15 | 0.00% | 20 | 21,900 | 135,650 |
| 2014-10-01 | 6.17 | 6.21 | 6.27 | 6.15 | -2.88% | 34 | 40,100 | 247,997 |
| 2014-09-30 | 6.179 | 6.394 | 6.499 | 6.126 | +3.66% | 61 | 130,100 | 814,857 |
| 2014-09-29 | 6.2 | 6.168 | 6.281 | 6.168 | -0.68% | 41 | 64,600 | 399,462 |
| 2014-09-26 | 6.131 | 6.21 | 6.21 | 6.131 | +0.16% | 10 | 25,900 | 160,232 |
| 2014-09-25 | 6.177 | 6.2 | 6.206 | 6.177 | +0.32% | 15 | 11,400 | 70,562 |
| 2014-09-24 | 6.3 | 6.18 | 6.325 | 6.13 | -1.47% | 42 | 113,400 | 703,676 |
| 2014-09-23 | 6.243 | 6.272 | 6.298 | 6.24 | +1.14% | 14 | 3,200 | 20,032 |
| 2014-09-22 | 6.164 | 6.201 | 6.329 | 6.164 | -0.39% | 38 | 44,700 | 281,397 |
| 2014-09-19 | 6.219 | 6.225 | 6.262 | 6.129 | -0.61% | 40 | 73,400 | 453,824 |
| 2014-09-18 | 6.297 | 6.263 | 6.369 | 6.263 | +0.29% | 18 | 49,200 | 311,104 |
| 2014-09-17 | 6.298 | 6.245 | 6.298 | 6.105 | +1.23% | 21 | 53,500 | 330,603 |
| 2014-09-16 | 6.186 | 6.169 | 6.287 | 6.155 | -0.80% | 44 | 101,800 | 630,213 |
| 2014-09-15 | 6.385 | 6.219 | 6.4 | 6.19 | -1.29% | 37 | 61,000 | 380,719 |
| 2014-09-12 | 6.241 | 6.3 | 6.385 | 6.112 | +0.27% | 57 | 158,000 | 977,575 |
| 2014-09-11 | 6.713 | 6.283 | 6.713 | 6.283 | -4.62% | 83 | 78,300 | 502,996 |
| 2014-09-10 | 6.535 | 6.587 | 6.59 | 6.403 | +0.34% | 46 | 98,800 | 641,738 |
| 2014-09-09 | 6.566 | 6.565 | 6.743 | 6.514 | +0.61% | 53 | 46,600 | 308,068 |
| 2014-09-08 | 6.425 | 6.525 | 6.759 | 6.272 | +4.25% | 73 | 310,100 | 2,021,906 |
| 2014-09-05 | 6.159 | 6.259 | 6.45 | 6.159 | -2.00% | 69 | 137,100 | 871,696 |
| 2014-09-04 | 6.2 | 6.387 | 6.497 | 6.2 | +3.69% | 91 | 81,800 | 521,540 |
| 2014-09-03 | 5.899 | 6.16 | 6.299 | 5.899 | +5.10% | 142 | 474,200 | 2,942,220 |
| 2014-09-01 | 5.855 | 5.861 | 5.861 | 5.855 | -1.00% | 2 | 200 | 1,172 |
| 2014-08-29 | 5.853 | 5.92 | 5.922 | 5.8 | -2.74% | 37 | 67,400 | 396,059 |
| 2014-08-28 | 6.098 | 6.087 | 6.104 | 5.726 | -0.39% | 65 | 207,500 | 1,219,755 |
| 2014-08-27 | 5.88 | 6.111 | 6.2 | 5.879 | +4.12% | 116 | 482,300 | 2,912,530 |
| 2014-08-26 | 5.84 | 5.869 | 5.879 | 5.822 | +0.93% | 20 | 93,500 | 547,782 |
| 2014-08-25 | 5.808 | 5.815 | 5.85 | 5.793 | +1.08% | 59 | 151,500 | 882,896 |
| 2014-08-22 | 5.73 | 5.753 | 5.784 | 5.729 | +0.40% | 27 | 211,300 | 1,215,176 |
| 2014-08-21 | 5.688 | 5.73 | 5.73 | 5.687 | +0.05% | 24 | 124,200 | 709,140 |
| 2014-08-20 | 5.718 | 5.727 | 5.764 | 5.68 | +0.44% | 57 | 220,100 | 1,260,538 |
| 2014-08-19 | 5.723 | 5.702 | 5.735 | 5.69 | -0.37% | 36 | 51,700 | 295,730 |
| 2014-08-18 | 5.7 | 5.723 | 5.723 | 5.7 | -0.09% | 12 | 18,600 | 106,154 |
| 2014-08-15 | 5.652 | 5.728 | 5.739 | 5.652 | +1.36% | 41 | 188,900 | 1,078,896 |
| 2014-08-14 | 5.611 | 5.651 | 5.699 | 5.61 | +0.93% | 39 | 60,400 | 342,533 |
| 2014-08-13 | 5.61 | 5.599 | 5.645 | 5.599 | -0.32% | 13 | 16,400 | 92,341 |
| 2014-08-12 | 5.609 | 5.617 | 5.64 | 5.544 | +0.68% | 34 | 36,300 | 203,552 |
| 2014-08-11 | 5.586 | 5.579 | 5.614 | 5.544 | +0.67% | 34 | 51,400 | 287,598 |
| 2014-08-08 | 5.56 | 5.542 | 5.56 | 5.519 | -0.31% | 19 | 9,000 | 49,786 |
| 2014-08-07 | 5.539 | 5.559 | 5.586 | 5.51 | -1.00% | 20 | 37,800 | 208,473 |
| 2014-08-06 | 5.619 | 5.615 | 5.619 | 5.563 | -0.34% | 22 | 13,800 | 77,315 |
| 2014-08-05 | 5.663 | 5.634 | 5.681 | 5.602 | -0.55% | 33 | 63,500 | 358,488 |
| 2014-08-04 | 5.64 | 5.665 | 5.73 | 5.606 | +0.64% | 24 | 18,000 | 102,174 |
| 2014-08-01 | 5.63 | 5.629 | 5.63 | 5.545 | -0.02% | 34 | 39,900 | 223,997 |
| 2014-07-31 | 5.67 | 5.63 | 5.67 | 5.599 | +0.54% | 21 | 11,000 | 61,949 |
| 2014-07-30 | 5.534 | 5.6 | 5.612 | 5.51 | +1.82% | 55 | 91,500 | 507,061 |
| 2014-07-29 | 5.578 | 5.5 | 5.578 | 5.476 | -1.43% | 59 | 59,500 | 328,290 |
| 2014-07-28 | 5.554 | 5.58 | 5.648 | 5.545 | -0.36% | 71 | 130,600 | 725,706 |
| 2014-07-25 | 5.604 | 5.6 | 5.606 | 5.546 | +0.16% | 53 | 17,300 | 96,478 |
| 2014-07-24 | 5.591 | 5.591 | 5.634 | 5.561 | -0.37% | 10 | 3,500 | 19,543 |
| 2014-07-23 | 5.638 | 5.612 | 5.65 | 5.59 | -0.14% | 23 | 16,100 | 90,222 |
| 2014-07-22 | 5.574 | 5.62 | 5.621 | 5.574 | +0.11% | 75 | 28,000 | 156,761 |
| 2014-07-21 | 5.699 | 5.614 | 5.797 | 5.5 | -1.28% | 77 | 75,800 | 424,375 |
| 2014-07-18 | 5.676 | 5.687 | 5.696 | 5.653 | -0.21% | 15 | 6,000 | 33,944 |
| 2014-07-17 | 5.797 | 5.699 | 5.797 | 5.57 | -1.33% | 132 | 314,900 | 1,776,187 |
| 2014-07-16 | 5.797 | 5.776 | 5.797 | 5.733 | +0.10% | 49 | 25,700 | 147,995 |
| 2014-07-15 | 5.773 | 5.77 | 5.83 | 5.723 | -5.41% | 166 | 152,100 | 876,728 |
| 2014-07-14 | 6.183 | 6.1 | 6.184 | 6 | -1.23% | 77 | 69,300 | 421,086 |
| 2014-07-11 | 6.054 | 6.176 | 6.25 | 6.054 | -0.39% | 56 | 56,800 | 350,801 |
| 2014-07-10 | 6.17 | 6.2 | 6.234 | 5.611 | +0.81% | 86 | 139,700 | 850,366 |
| 2014-07-09 | 6.186 | 6.15 | 6.191 | 6.15 | +1.22% | 9 | 6,200 | 38,262 |
| 2014-07-08 | 6.1 | 6.076 | 6.175 | 6.076 | -0.39% | 26 | 36,700 | 225,774 |
| 2014-07-07 | 5.957 | 6.1 | 6.1 | 5.957 | +2.52% | 68 | 108,900 | 662,442 |
| 2014-07-04 | 5.936 | 5.95 | 5.994 | 5.936 | +0.64% | 14 | 10,900 | 64,893 |
| 2014-07-03 | 5.928 | 5.912 | 5.994 | 5.855 | -0.14% | 27 | 20,700 | 123,366 |
| 2014-07-02 | 5.908 | 5.92 | 6.098 | 5.851 | -2.31% | 67 | 84,700 | 503,315 |
| 2014-07-01 | 5.978 | 6.06 | 6.06 | 5.826 | -4.11% | 122 | 119,800 | 709,776 |
| 2014-06-30 | 5.874 | 6.32 | 6.33 | 5.755 | +7.85% | 100 | 105,900 | 630,076 |
| 2014-06-27 | 5.86 | 5.86 | 5.884 | 5.851 | +0.79% | 12 | 2,000 | 11,726 |
| 2014-06-26 | 5.89 | 5.814 | 5.89 | 5.81 | -0.97% | 42 | 112,300 | 654,008 |
| 2014-06-25 | 5.89 | 5.871 | 5.89 | 5.86 | -0.07% | 11 | 12,100 | 70,979 |
| 2014-06-24 | 5.888 | 5.875 | 5.889 | 5.84 | +0.43% | 55 | 25,700 | 150,772 |
| 2014-06-23 | 5.832 | 5.85 | 5.851 | 5.82 | +1.00% | 15 | 7,500 | 43,785 |
| 2014-06-20 | 5.899 | 5.792 | 5.913 | 5.792 | -0.40% | 65 | 44,500 | 259,700 |
| 2014-06-19 | 5.93 | 5.815 | 5.932 | 5.815 | -1.94% | 24 | 23,000 | 134,753 |
| 2014-06-18 | 5.83 | 5.93 | 5.942 | 5.83 | +0.78% | 29 | 17,600 | 104,055 |
| 2014-06-17 | 5.86 | 5.884 | 5.884 | 5.791 | +0.32% | 23 | 34,600 | 201,523 |
| 2014-06-16 | 5.838 | 5.865 | 5.984 | 5.73 | -1.31% | 64 | 43,200 | 252,589 |
| 2014-06-11 | 5.938 | 5.943 | 5.943 | 5.87 | +1.57% | 20 | 34,500 | 204,076 |
| 2014-06-10 | 5.86 | 5.851 | 5.911 | 5.851 | +0.14% | 34 | 29,900 | 175,824 |
| 2014-06-09 | 5.915 | 5.843 | 5.915 | 5.843 | 0.00% | 10 | 3,200 | 18,844 |