Иркут

IRKT

  22.98 ₽  -0.09% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Иркут
  5. История котировок
  6. 2016

История котировок IRKT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-309.249.299.349.17+1.09%7137,400346,360
2016-12-299.059.199.389.05+1.55%9163,600582,157
2016-12-289.19.059.179.05-0.55%7235,300320,650
2016-12-279.199.19.199.07+0.22%189,60087,510
2016-12-269.169.089.278.97-0.77%129252,9002,298,174
2016-12-239.169.159.169-0.11%92319,5002,899,764
2016-12-229.229.169.249.05-0.43%91207,3001,883,723
2016-12-219.269.29.269-0.65%76131,8001,203,137
2016-12-209.419.269.439.12-1.49%9675,200700,722
2016-12-199.659.49.669.4-2.08%7259,600567,071
2016-12-169.539.69.899.5+0.84%201280,6002,716,812
2016-12-159.479.529.589.4+0.42%95315,9002,999,010
2016-12-149.399.489.489.23+0.32%101146,1001,368,765
2016-12-139.679.459.679.25-2.58%308457,8004,271,040
2016-12-129.889.79.899.490.00%267219,2002,115,049
2016-12-099.499.79.999.48+2.43%539452,2004,416,464
2016-12-089.119.479.59.1+4.07%757516,8004,831,500
2016-12-079.149.19.29.08-0.33%14287,500800,179
2016-12-069.099.139.139.08+0.44%2534,100311,162
2016-12-058.959.099.188.94+1.45%114203,5001,844,530
2016-12-028.958.968.988.9-0.11%3863,200563,466
2016-12-018.998.9798.92-0.33%82105,300943,225
2016-11-308.9699.018.9+0.90%98119,9001,076,319
2016-11-298.988.9298.9-0.67%5871,500640,489
2016-11-2898.9898.8-0.44%161201,2001,785,244
2016-11-2599.029.058.95-0.22%85140,3001,259,079
2016-11-249.069.049.138.95-0.44%121179,9001,625,005
2016-11-239.059.089.18.97+0.22%7560,500546,792
2016-11-229.039.069.099+0.11%5798,600892,242
2016-11-219.069.059.139-0.44%8346,100417,159
2016-11-189.079.099.29.02-0.11%74119,5001,085,213
2016-11-178.949.19.388.92+0.55%484462,0004,196,277
2016-11-169.219.059.218.91-1.63%450687,9006,179,642
2016-11-159.079.29.28.96+1.77%15081,300738,081
2016-11-149.189.049.458.9-1.74%272225,0002,048,755
2016-11-119.129.29.29+0.22%154229,9002,080,114
2016-11-109.259.189.359.04+0.77%18096,600882,476
2016-11-098.879.119.188.87+2.36%133148,0001,343,578
2016-11-088.758.99.258.73+1.83%172193,6001,747,417
2016-11-078.928.748.928.66-2.24%358242,0002,116,684
2016-11-039.038.949.058.93-1.43%4527,500247,053
2016-11-029.019.079.098.86+0.55%10769,500625,676
2016-11-019.019.029.078.93+0.22%8737,100333,069
2016-10-318.9699.088.85+0.45%9076,300682,788
2016-10-288.968.969.018.890.00%5532,300290,037
2016-10-279.148.969.228.75-2.18%225306,6002,731,464
2016-10-269.069.169.168.99+1.10%93111,7001,016,109
2016-10-259.079.069.078.98-0.11%11578,300705,820
2016-10-249.19.079.159.03-0.44%5144,400402,865
2016-10-219.19.119.189.08+0.11%2925,900236,369
2016-10-209.169.19.189.02-0.11%5424,600223,715
2016-10-199.139.119.159.080.00%3730,300276,120
2016-10-189.129.119.29.04-0.11%6846,900426,938
2016-10-179.099.129.149.01+0.22%3532,500295,721
2016-10-149.099.19.19.05+0.11%3321,700197,044
2016-10-139.139.099.149.09-0.22%42132,6001,207,120
2016-10-129.179.119.29.11-0.65%4138,500351,523
2016-10-119.289.179.289.17-0.76%3933,300306,803
2016-10-109.159.249.249.05+0.98%9086,700795,139
2016-10-079.159.159.189.06-0.11%4848,800446,192
2016-10-069.169.169.219.11-0.11%4556,400517,007
2016-10-059.229.179.49-0.43%13998,400907,506
2016-10-049.279.219.319.12-0.65%5238,900359,472
2016-10-039.359.279.489.21-0.54%14875,600707,679
2016-09-309.369.329.439.27-0.32%3127,900261,422
2016-09-299.319.359.549.2+0.54%263793,2007,458,576
2016-09-289.059.39.349.04+2.99%194138,7001,285,133
2016-09-279.349.039.348.9-3.11%343173,5001,587,771
2016-09-269.189.329.59.17+1.30%189145,0001,357,643
2016-09-239.049.29.29+1.77%187124,0001,130,563
2016-09-228.999.049.148.9+0.56%11251,800466,983
2016-09-219.028.999.038.95-0.22%5434,700312,356
2016-09-2099.019.038.820.00%98122,4001,098,279
2016-09-199.059.019.068.95-0.44%7057,400517,925
2016-09-169.079.059.079-0.22%5242,500383,459
2016-09-159.069.079.089.02+0.11%4721,400193,697
2016-09-149.049.069.079.02+0.11%5333,800305,818
2016-09-139.079.059.079-0.33%5628,600258,508
2016-09-129.119.089.119-0.22%9780,900730,401
2016-09-099.19.19.138.98-0.11%12789,300808,251
2016-09-089.149.119.179.04-0.33%171162,1001,475,055
2016-09-079.189.149.199.04-0.44%221155,5001,415,466
2016-09-069.229.189.249-1.18%427524,0004,754,010
2016-09-059.49.299.49.18-1.17%22395,700887,043
2016-09-029.399.49.439.27+0.64%10843,400406,818
2016-09-019.189.349.69.18+1.63%350412,7003,888,572
2016-08-319.219.199.259.14-0.54%5560,000550,523
2016-08-309.189.249.259.13+0.87%7382,600757,845
2016-08-299.069.169.169.02+0.77%86110,6001,007,061
2016-08-269.189.099.199.01-1.09%158115,8001,052,932
2016-08-259.129.199.29.07+0.22%7549,600453,401
2016-08-249.279.179.279.09-0.65%12176,900703,275
2016-08-239.189.239.239.18+0.65%2445,200416,077
2016-08-229.279.179.279.17-0.33%3513,300122,397
2016-08-199.169.29.39.16+0.55%6526,400243,568
2016-08-189.219.159.219.1-0.54%8148,600444,556
2016-08-179.29.29.299.130.00%7745,500418,283
2016-08-169.279.29.319.02-1.18%323240,1002,200,159
2016-08-159.39.319.349.23+0.87%5329,400273,492
2016-08-129.189.239.299.18+0.65%4521,900202,579
2016-08-119.269.179.279.14-0.86%7732,700301,162
2016-08-109.259.259.289.19+0.33%3430,400280,064
2016-08-099.249.229.249.15+0.66%6541,100378,252
2016-08-089.279.169.289.13-1.08%12352,900485,088
2016-08-059.339.269.379.2-0.22%104100,700929,305
2016-08-049.269.289.369.21+0.22%15992,500857,985
2016-08-039.279.269.449.2+0.11%13384,800787,264
2016-08-029.279.259.419.250.00%12965,500608,803
2016-08-019.39.259.359.25-0.43%3942,500394,985
2016-07-299.219.299.429.15+1.31%16299,200922,816
2016-07-289.199.179.269.17+0.11%7653,000488,378
2016-07-279.229.169.248.94-0.65%93118,6001,081,738
2016-07-269.279.229.369.16-0.86%9380,900746,079
2016-07-259.099.39.39.05+2.31%154162,6001,491,578
2016-07-229.19.099.178.96-0.11%160129,1001,174,009
2016-07-219.089.19.179+0.22%130180,6001,636,546
2016-07-209.419.089.438.9-3.61%501736,4006,696,586
2016-07-199.549.429.589.3-1.57%5119,400184,044
2016-07-189.69.579.639.48-0.31%4012,900123,231
2016-07-159.179.69.659.17+0.73%253260,1002,412,443
2016-07-149.779.539.839.44-5.83%276501,0004,797,358
2016-07-1310.1610.1210.349.75-0.10%214376,5003,835,841
2016-07-1210.0110.1310.29.95+1.10%69171,2001,730,229
2016-07-119.9210.0210.189.92+0.20%9867,400673,771
2016-07-089.961010.069.93+0.70%1969,800694,719
2016-07-07109.93109.93-2.65%4146,800466,915
2016-07-069.9710.210.29.9+2.20%6169,500695,303
2016-07-059.999.9810.029.94-0.10%4393,100929,943
2016-07-049.729.9910.29.71+1.94%179173,4001,727,671
2016-07-019.559.89.849.5+2.30%81139,3001,350,350
2016-06-309.69.589.649.5-0.42%3123,000219,943
2016-06-299.79.629.99.6-1.13%6767,000650,001
2016-06-289.49.739.99.38+3.62%219229,3002,207,865
2016-06-279.49.399.489.340.00%74120,5001,131,354
2016-06-249.229.399.399.21+0.43%7392,500863,833
2016-06-239.449.359.449.35-0.11%3123,800223,023
2016-06-229.579.369.579.21-2.40%10074,900703,055
2016-06-219.539.599.599.4+0.84%4157,600546,201
2016-06-209.489.519.589.35+1.17%8869,600659,379
2016-06-179.489.49.639.3-0.84%12365,400617,165
2016-06-169.279.489.599.25+2.05%9394,400884,788
2016-06-159.359.299.379.17-0.54%8679,300736,508
2016-06-149.469.349.479.2-2.20%214224,6002,087,235
2016-06-109.839.559.839.35-1.24%17699,700943,799
2016-06-099.979.6710.189.4-2.32%440628,0006,067,781
2016-06-0810.119.911.19.85-0.70%17762,843,30029,427,538
2016-06-079.649.979.979.51+4.51%314316,0003,088,911
2016-06-069.349.549.699.3+3.81%263309,2002,932,641
2016-06-039.229.199.369.1+0.88%160155,6001,433,262
2016-06-029.169.119.199.05+0.66%6034,700316,457
2016-06-019.219.059.259.04-0.88%7367,700618,690
2016-05-319.199.139.279.05-0.44%3734,400314,227
2016-05-309.219.179.329.11-1.08%123170,5001,567,060
2016-05-279.129.279.289.05+0.98%11690,300828,009
2016-05-269.169.189.199.01+1.21%9068,300623,144
2016-05-259.089.079.159.01+0.44%7770,900645,213
2016-05-249.019.039.068.8-0.55%10435,800321,310
2016-05-239.089.089.259+0.89%12777,900708,478
2016-05-208.9599.168.91+1.12%220164,7001,486,570
2016-05-198.78.98.988.7+2.42%226191,4001,691,896
2016-05-189.248.699.298.5-5.54%491684,5005,986,431
2016-05-179.779.29.779.13-6.22%252215,6002,007,989
2016-05-169.819.819.849.63+0.10%4028,200273,984
2016-05-139.919.89.959.66-1.01%82106,5001,033,656
2016-05-129.399.99.99.39+5.77%270533,2005,151,700
2016-05-119.389.369.389.3+0.43%4533,700315,000
2016-05-109.259.329.589.2+0.22%6942,800397,398
2016-05-069.19.39.379.08+1.09%116110,0001,012,323
2016-05-059.259.29.259.12-0.54%7839,400361,544
2016-05-049.319.259.319.05-2.63%264357,5003,273,166
2016-04-299.529.510.449.37-0.63%272356,1003,478,765
2016-04-289.589.569.79.4+0.53%124153,8001,452,830
2016-04-279.539.519.579.42-0.83%8283,100787,958
2016-04-269.689.599.789.51-0.72%84151,1001,450,403
2016-04-259.419.669.89.37+1.90%176186,2001,800,935
2016-04-229.599.489.599.4-0.21%8958,800556,334
2016-04-219.379.59.599.36+1.50%163107,7001,025,514
2016-04-209.339.369.519-0.95%340663,0006,070,341
2016-04-199.759.459.89.2-3.28%706821,3007,703,445
2016-04-189.879.779.929.58-1.01%14977,900755,846
2016-04-159.889.879.959.63-0.30%193183,5001,794,971
2016-04-149.959.910.079.8-1.00%214175,8001,732,786
2016-04-1310.071010.099.85-0.79%168144,4001,437,534
2016-04-1210.2910.0810.429.86-2.04%213199,6002,002,403
2016-04-1110.0910.2910.4410.09+0.59%89339,7003,523,282
2016-04-0810.210.2310.4410.1+0.69%13181,500830,039
2016-04-0710.3910.1610.4410.16-1.55%9766,800686,561
2016-04-0610.3710.3210.4910.18-0.29%115115,1001,185,592
2016-04-0510.1710.3510.6510.08+1.27%202204,2002,126,830
2016-04-0410.1510.2210.3910.07+1.79%251312,8003,207,239
2016-04-0110.310.0410.39.93-1.18%174186,8001,874,102
2016-03-3110.0110.1610.449.85+1.40%300190,2001,931,044
2016-03-3010.2610.0210.269.71-2.15%518464,1004,609,459
2016-03-2911.3510.2411.629.69-14.24%18562,840,40029,360,381
2016-03-2811.0911.9412.1511+8.64%505826,8009,577,345
2016-03-2510.5410.9911.3610.41+4.67%368282,0003,097,552
2016-03-2410.6510.510.6810.2-0.57%152111,5001,156,118
2016-03-2310.210.5610.5810.15+3.33%176126,3001,310,375
2016-03-2210.1210.2210.229.95+1.59%142116,7001,186,055
2016-03-2110.2410.0610.389.95-1.08%11180,000801,934
2016-03-1810.2110.1710.2110.07-0.10%7650,600512,694
2016-03-1710.3210.1810.410.07-1.64%11582,300838,122
2016-03-1610.4310.3510.4610.27+0.19%7265,600679,734
2016-03-1510.2710.3310.510.19+1.57%126111,2001,152,017
2016-03-149.8110.1710.249.81+2.01%158155,6001,568,866
2016-03-119.959.9710.29.820.00%13572,300723,744
2016-03-109.99.9710.059.74+1.01%152147,8001,456,187
2016-03-0910.529.8710.559.84-6.00%5741,101,00011,012,474
2016-03-0710.8110.510.9610.29-2.96%252217,2002,298,710
2016-03-0410.6310.821110.52+0.56%8177,300838,771
2016-03-0310.8110.7610.910.57-0.46%5042,700458,858
2016-03-0210.8710.8110.9510.23-0.83%140118,8001,275,493
2016-03-0110.9810.910.9810.82-1.00%8845,800499,104
2016-02-2910.9711.0111.510.91+0.09%118194,8002,176,328
2016-02-26111111.0110.82-0.90%7877,900853,230
2016-02-2510.8711.111.110.8+1.37%7882,000900,331
2016-02-2410.9310.951110.66-0.45%15266,200715,762
2016-02-2210.51111.2310.5+2.80%161121,6001,328,224
2016-02-2010.5510.710.710.52+1.42%4869,400735,454
2016-02-1910.510.5510.5810.40.00%77113,2001,188,095
2016-02-1810.410.5510.5710.4+1.34%6283,500875,932
2016-02-1710.4510.4110.4510.35-0.19%5448,400502,617
2016-02-1610.3710.4310.610.26+0.87%13396,5001,000,099
2016-02-159.9410.3410.739.94+4.02%422324,4003,358,183
2016-02-129.99.949.959.7-0.60%8796,200951,781
2016-02-1110.011010.149.9-0.99%84140,6001,405,737
2016-02-109.9810.110.259.68+1.20%8938,500382,721
2016-02-099.999.9810.349.98-1.09%125100,3001,012,768
2016-02-089.810.0910.199.51+1.82%255307,4003,029,470
2016-02-059.759.919.919.65+2.16%6745,400442,978
2016-02-049.659.79.89.65+0.52%3732,300313,981
2016-02-039.689.659.849.64-1.13%10556,800551,032
2016-02-029.689.769.99.6+0.62%8749,700482,711
2016-02-019.949.710.079.5+2.11%14476,500745,716
2016-01-299.69.59.679.35-1.04%102141,7001,349,882
2016-01-289.949.69.949.510.00%14193,900910,081
2016-01-279.349.69.669.25+3.23%137193,1001,834,150
2016-01-269.179.39.349.11-0.53%7782,200757,695
2016-01-259.219.359.559.1+0.75%10857,800540,468
2016-01-229.459.289.759.05-2.93%245181,4001,670,602
2016-01-219.339.569.579.2+4.48%123192,2001,805,897
2016-01-209.19.159.158.8-1.29%139117,9001,062,976
2016-01-199.129.279.59.05+1.09%142123,2001,137,614
2016-01-1899.179.178.580.00%334181,5001,610,834
2016-01-159.789.1710.038.82-6.05%488399,0003,660,252
2016-01-1410.129.7610.159.26-2.11%240172,8001,662,074
2016-01-1310.19.9710.29.9+0.10%17698,100984,920
2016-01-1210.019.9610.29.95-1.29%11256,600569,119
2016-01-1110.0110.0910.79.81-5.79%352277,5002,792,953
2016-01-0610.9310.7110.9310.34-1.74%220295,9003,118,777
2016-01-0510.4410.911.410.43+5.01%361324,8003,585,472
2016-01-0410.3510.3810.6310.110.00%111159,4001,647,176

Архив котировок акции IRKT по годам

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