Иркут

IRKT

22.98 ₽ -0.09% ↓

История котировок IRKT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	14.1	14.27	14.89	14.1	+1.21%	129	75,800	1,093,712
2017-12-28	14.33	14.1	14.33	14	-2.76%	108	78,300	1,104,458
2017-12-27	14.67	14.5	15.25	13.89	-0.34%	322	299,200	4,269,923
2017-12-26	14.68	14.55	14.95	14.36	-0.89%	137	91,000	1,333,086
2017-12-25	14.17	14.68	14.7	14.17	+3.60%	201	111,100	1,605,439
2017-12-22	13.9	14.17	14.17	13.9	+0.85%	57	29,000	407,382
2017-12-21	13.95	14.05	14.06	13.9	+0.36%	62	36,100	503,839
2017-12-20	14.01	14	14.13	13.92	0.00%	50	31,700	443,785
2017-12-19	14.17	14	14.17	13.98	-0.78%	66	174,300	2,440,753
2017-12-18	14.3	14.11	14.48	13.96	-1.33%	95	78,900	1,120,030
2017-12-15	14.3	14.3	14.3	13.9	0.00%	187	165,000	2,318,935
2017-12-14	14.78	14.3	14.82	14.05	-2.99%	231	139,600	1,989,088
2017-12-13	14.63	14.74	14.74	14.57	+0.96%	39	67,600	989,426
2017-12-12	14.83	14.6	14.98	14.2	-1.75%	146	99,300	1,438,640
2017-12-11	15.02	14.86	15.14	14	-1.07%	133	43,300	635,912
2017-12-08	14.94	15.02	15.08	14.8	+1.14%	38	81,300	1,217,659
2017-12-07	15.24	14.85	15.41	14.6	-2.30%	146	124,600	1,841,089
2017-12-06	15.06	15.2	15.2	14.8	+2.01%	34	15,000	225,870
2017-12-05	14.93	14.9	15.05	14.9	-0.73%	31	29,100	434,237
2017-12-04	14.63	15.01	15.64	14.5	+1.21%	140	92,700	1,409,793
2017-12-01	15.04	14.83	15.65	14.55	-0.74%	167	303,500	4,530,439
2017-11-30	15.32	14.94	15.45	14.2	-3.61%	431	572,400	8,444,391
2017-11-29	15.62	15.5	15.62	15.31	-0.77%	67	28,600	442,364
2017-11-28	15.6	15.62	15.78	15.4	-0.45%	75	39,500	615,562
2017-11-27	15.78	15.69	16.49	15.53	+0.13%	99	48,800	767,526
2017-11-24	15.63	15.67	15.73	15.45	+0.90%	52	16,500	257,409
2017-11-23	15.66	15.53	15.8	15.39	-2.02%	174	196,100	3,041,436
2017-11-22	15.91	15.85	16.27	15.6	-1.98%	135	71,200	1,124,233
2017-11-21	15.98	16.17	16.17	15.67	+1.06%	89	33,900	539,919
2017-11-20	16.32	16	16.54	15.94	-1.60%	155	49,200	796,473
2017-11-17	15.62	16.26	16.34	15.54	+4.16%	154	75,100	1,201,563
2017-11-16	15.6	15.61	15.96	15.5	-1.82%	96	39,400	615,475
2017-11-15	16.15	15.9	16.2	15.6	-1.49%	155	103,000	1,632,122
2017-11-14	16.07	16.14	16.4	16.03	-0.74%	117	94,400	1,523,710
2017-11-13	15.98	16.26	16.5	15.78	+1.82%	180	209,600	3,426,225
2017-11-10	16.02	15.97	16.49	15.33	-1.05%	418	325,400	5,107,619
2017-11-09	16.29	16.14	16.48	16.05	-1.88%	126	40,300	652,700
2017-11-08	16.84	16.45	16.84	16.16	-2.84%	252	95,700	1,563,527
2017-11-07	16.78	16.93	17.1	16.2	+3.23%	310	345,200	5,737,741
2017-11-03	17	16.4	17.05	16.13	-3.36%	446	363,800	5,973,718
2017-11-02	15.93	16.97	16.97	15.93	+6.80%	332	557,600	9,241,622
2017-11-01	15.42	15.89	16.41	15.21	+3.05%	259	212,800	3,370,413
2017-10-31	16.2	15.42	16.2	15.2	-4.04%	275	110,500	1,718,600
2017-10-30	15.85	16.07	16.34	15.2	+1.90%	334	153,100	2,404,708
2017-10-27	16.88	15.77	16.98	15.55	-5.79%	418	362,300	5,764,675
2017-10-26	17.13	16.74	17.3	16.5	-2.62%	195	265,700	4,429,698
2017-10-25	17.41	17.19	17.79	17.13	-2.50%	120	40,700	703,446
2017-10-24	17.98	17.63	17.98	17.12	-1.78%	203	76,200	1,335,796
2017-10-23	17.98	17.95	18.17	17.78	+0.56%	61	16,400	294,798
2017-10-20	17.65	17.85	18	17.64	+1.59%	140	67,600	1,205,091
2017-10-19	18.03	17.57	18.17	17.1	-3.04%	341	206,300	3,623,884
2017-10-18	17.81	18.12	18.29	17.78	+1.57%	209	111,200	1,997,764
2017-10-17	18.39	17.84	18.42	17.54	-3.15%	1153	420,900	7,553,654
2017-10-16	18.65	18.42	18.65	18	-1.23%	410	337,700	6,161,482
2017-10-13	18.51	18.65	18.7	18.5	+0.70%	79	34,900	648,501
2017-10-12	18.47	18.52	18.9	18.42	+0.27%	110	59,800	1,115,111
2017-10-11	18.69	18.47	19.24	18.42	-0.16%	269	343,900	6,468,761
2017-10-10	18.45	18.5	18.8	18.06	+0.27%	154	92,300	1,710,861
2017-10-09	19.14	18.45	19.5	18	-2.43%	526	352,400	6,567,090
2017-10-06	18.24	18.91	19.91	18.24	+4.48%	1053	541,100	10,357,620
2017-10-05	18	18.1	18.33	17.71	+0.61%	223	118,900	2,143,702
2017-10-04	18.02	17.99	18.19	17.72	-0.33%	103	67,300	1,208,026
2017-10-03	17.89	18.05	18.57	17.89	+0.39%	505	229,300	4,192,134
2017-10-02	17.96	17.98	18.2	17.45	-0.28%	272	456,100	8,190,279
2017-09-29	18.05	18.03	18.26	17.85	+0.17%	148	166,900	3,019,772
2017-09-28	18	18	18.59	17.75	0.00%	343	173,500	3,141,593
2017-09-27	17.95	18	18.65	17.75	+0.73%	381	716,400	13,046,782
2017-09-26	18.29	17.87	18.75	17.39	-2.35%	667	783,500	14,328,597
2017-09-25	16.57	18.3	18.9	16.52	+10.44%	1905	1,942,000	34,738,601
2017-09-22	15.25	16.57	17.38	15.05	+9.01%	1756	1,911,700	31,689,084
2017-09-21	15.33	15.2	15.34	15	+0.86%	201	203,900	3,103,733
2017-09-20	14.85	15.07	15.32	14.33	+2.38%	557	1,571,200	23,941,234
2017-09-19	14.49	14.72	15	14.02	+1.73%	530	529,600	7,831,322
2017-09-18	14.44	14.47	14.54	13.76	+0.49%	369	302,600	4,262,606
2017-09-15	13.9	14.4	14.44	13.8	+3.82%	416	191,800	2,720,664
2017-09-14	13.58	13.87	13.98	13.57	+0.58%	276	177,400	2,446,030
2017-09-13	15.15	13.79	15.36	13.25	-8.98%	2289	3,151,300	44,088,255
2017-09-12	14.7	15.15	15.24	14.36	+4.99%	389	1,155,700	17,415,656
2017-09-11	14.98	14.43	15.44	13	-3.67%	563	957,700	14,118,963
2017-09-08	13.89	14.98	15.2	13.89	+6.47%	776	1,442,600	21,145,689
2017-09-07	13.43	14.07	14.07	13.4	+4.22%	590	606,500	8,392,654
2017-09-06	13.11	13.5	13.5	12.87	+1.28%	387	583,600	7,740,378
2017-09-05	12.78	13.33	13.35	12.78	+4.96%	514	887,300	11,619,656
2017-09-04	11.95	12.7	12.74	11.92	+5.05%	697	899,200	11,032,742
2017-09-01	12.08	12.09	12.2	11.71	+1.34%	360	172,300	2,058,837
2017-08-31	12.17	11.93	12.42	11.72	-1.32%	435	280,400	3,392,480
2017-08-30	11.51	12.09	12.33	11.23	+9.61%	2045	1,617,800	19,177,418
2017-08-29	11.11	11.03	11.37	10.99	-0.18%	188	220,700	2,467,446
2017-08-28	11.03	11.05	11.16	10.9	-0.27%	42	26,100	287,050
2017-08-25	11.16	11.08	11.17	10.99	-0.27%	42	26,900	298,305
2017-08-24	11.2	11.11	11.2	10.99	0.00%	59	46,000	509,415
2017-08-23	11.03	11.11	11.14	10.96	+0.73%	38	30,200	333,452
2017-08-22	11.15	11.03	11.16	11	-1.08%	90	102,400	1,128,427
2017-08-21	11.11	11.15	11.28	11.02	-0.80%	139	40,500	450,940
2017-08-18	11.05	11.24	11.24	10.82	+2.37%	314	137,700	1,532,522
2017-08-17	11.03	10.98	11.2	10.93	-0.09%	68	35,600	392,554
2017-08-16	10.87	10.99	11.03	10.85	+0.83%	61	39,500	430,315
2017-08-15	10.86	10.9	11.04	10.8	+0.09%	88	27,400	298,880
2017-08-14	11.2	10.89	11.24	10.8	-1.27%	247	81,800	891,255
2017-08-11	11.18	11.03	11.32	11	-1.34%	80	32,800	363,530
2017-08-10	11.17	11.18	11.18	10.97	+1.36%	73	39,500	438,906
2017-08-09	11.12	11.03	11.12	10.95	-1.34%	127	26,200	288,174
2017-08-08	11.09	11.18	11.28	11	+1.91%	117	127,700	1,422,519
2017-08-07	11	10.97	11.18	10.97	-0.27%	113	26,600	293,560
2017-08-04	11.04	11	11.04	10.87	0.00%	96	32,600	357,018
2017-08-03	10.84	11	11	10.82	+2.14%	202	71,100	776,238
2017-08-02	10.73	10.77	10.85	10.72	+1.22%	46	22,700	244,932
2017-08-01	10.94	10.64	10.94	10.64	-2.47%	309	132,500	1,418,963
2017-07-31	10.93	10.91	10.99	10.76	-0.18%	52	30,400	331,161
2017-07-28	11	10.93	11.13	10.9	-0.18%	43	5,800	63,436
2017-07-27	10.9	10.95	10.99	10.81	-0.45%	57	14,500	158,189
2017-07-26	11.04	11	11.09	10.88	+0.92%	41	49,800	547,613
2017-07-25	10.91	10.9	11.02	10.88	-0.37%	39	43,100	471,043
2017-07-24	10.93	10.94	10.98	10.8	+0.09%	77	18,400	200,312
2017-07-21	10.99	10.93	11	10.93	-0.55%	31	6,700	73,505
2017-07-20	11	10.99	11.04	10.91	-0.27%	39	33,500	368,508
2017-07-19	10.97	11.02	11.08	10.9	+0.64%	62	22,800	251,319
2017-07-18	11.08	10.95	11.08	10.86	-0.90%	176	63,000	690,459
2017-07-17	10.97	11.05	11.28	10.76	+0.91%	318	89,100	973,986
2017-07-14	11	10.95	11.07	10.8	-7.98%	368	447,900	4,868,935
2017-07-13	11.4	11.9	11.9	11.25	+5.31%	758	738,400	8,595,244
2017-07-12	11.3	11.3	11.3	11.09	+0.18%	228	137,900	1,554,057
2017-07-11	11.37	11.28	11.45	11.21	-0.09%	96	114,200	1,291,982
2017-07-10	11.29	11.29	11.4	11.24	+1.16%	174	101,500	1,147,484
2017-07-07	11.34	11.16	11.34	11.06	-1.15%	112	96,300	1,077,298
2017-07-06	11.27	11.29	11.3	11.21	+1.44%	83	31,100	351,053
2017-07-05	11.18	11.13	11.3	11.01	-0.09%	180	79,600	892,256
2017-07-04	11.03	11.14	11.18	10.84	+1.27%	133	33,000	365,146
2017-07-03	11.17	11	11.18	10.85	-0.63%	210	65,600	715,953
2017-06-30	11.14	11.07	11.2	10.86	+1.56%	265	144,800	1,617,239
2017-06-29	10.77	10.9	11.3	10.75	+0.46%	369	147,300	1,633,606
2017-06-28	10.8	10.85	10.85	10.8	0.00%	31	15,000	162,372
2017-06-27	10.87	10.85	10.88	10.27	-1.36%	181	108,600	1,160,691
2017-06-26	10.83	11	11.03	10.53	+1.76%	110	76,600	833,348
2017-06-23	10.77	10.81	10.9	10.73	+0.46%	55	43,500	472,634
2017-06-22	10.67	10.76	11.07	10.5	+0.56%	273	61,900	674,208
2017-06-21	10.72	10.7	10.84	10.7	-0.47%	28	7,200	77,460
2017-06-20	10.73	10.75	10.86	10.67	+0.09%	34	20,600	221,320
2017-06-19	10.51	10.74	10.99	10.51	+2.29%	147	56,200	606,344
2017-06-16	10.44	10.5	10.64	10.32	+1.06%	111	39,700	419,548
2017-06-15	10.64	10.39	10.64	10	-2.26%	495	219,100	2,246,372
2017-06-14	10.71	10.63	10.74	10.6	-0.56%	59	14,900	159,031
2017-06-13	10.97	10.69	10.97	10.6	-0.65%	168	242,900	2,598,917
2017-06-09	10.86	10.76	10.98	10.76	-1.10%	39	5,300	57,453
2017-06-08	10.85	10.88	10.88	10.7	+0.18%	139	71,500	768,567
2017-06-07	10.94	10.86	11.2	10.75	+0.93%	190	75,800	829,695
2017-06-06	10.91	10.76	11.03	10.33	-1.37%	478	238,100	2,540,602
2017-06-05	11.05	10.91	11.07	10.7	-0.18%	216	163,800	1,771,356
2017-06-02	10.74	10.93	11.03	10.7	+0.92%	88	65,100	703,395
2017-06-01	10.91	10.83	10.91	10.7	-0.91%	257	89,700	965,554
2017-05-31	10.88	10.93	11.28	10.54	+1.49%	430	242,700	2,678,205
2017-05-30	10.98	10.77	10.98	10.64	-2.18%	239	258,200	2,775,436
2017-05-29	11.23	11.01	11.6	10.95	+1.29%	536	525,800	5,958,997
2017-05-26	11.01	10.87	11.01	10.83	-1.90%	53	27,700	301,617
2017-05-25	10.96	11.08	11.09	10.92	+0.91%	52	100,700	1,106,412
2017-05-24	11.01	10.98	11.15	10.8	-0.18%	144	137,200	1,496,267
2017-05-23	11.09	11	11.09	11	-0.54%	44	27,100	298,570
2017-05-22	11.13	11.06	11.22	11.01	+0.27%	55	37,200	413,612
2017-05-19	11.13	11.03	11.23	11	-0.54%	96	133,500	1,471,594
2017-05-18	11.18	11.09	11.5	10.9	-0.98%	487	190,800	2,155,484
2017-05-17	11.03	11.2	11.2	10.95	+1.54%	95	84,200	934,971
2017-05-16	11.1	11.03	11.18	10.55	+0.27%	310	405,100	4,412,342
2017-05-15	11.34	11	11.34	11	-2.65%	123	32,400	358,676
2017-05-12	11.04	11.3	11.33	11	+2.26%	137	170,600	1,893,768
2017-05-11	10.91	11.05	11.1	10.91	+0.45%	101	28,900	319,530
2017-05-10	10.85	11	11.1	10.73	+1.38%	284	153,000	1,679,267
2017-05-05	10.79	10.85	10.85	10.61	+0.56%	72	194,700	2,105,020
2017-05-04	10.58	10.79	11	10.5	+2.66%	437	216,500	2,343,984
2017-05-03	10.44	10.51	10.57	10.14	+0.10%	39	213,200	2,224,762
2017-05-02	10.49	10.5	10.63	10.3	-1.59%	143	117,000	1,225,512
2017-04-28	10.29	10.67	10.67	10.2	+4.00%	145	49,300	515,881
2017-04-27	10.28	10.26	10.29	10.17	-0.19%	34	22,900	234,909
2017-04-26	10.11	10.28	10.29	10.09	+1.38%	88	316,200	3,195,892
2017-04-25	10.34	10.14	10.38	10.03	-0.59%	214	257,300	2,619,169
2017-04-24	10.59	10.2	10.63	10.01	-2.39%	177	304,000	3,106,268
2017-04-21	10.59	10.45	10.64	10.45	-0.48%	85	117,700	1,239,578
2017-04-20	10.48	10.5	10.8	10.22	0.00%	167	58,600	618,055
2017-04-19	10.57	10.5	10.6	10.33	-0.66%	80	20,100	211,408
2017-04-18	10.68	10.57	10.74	10.25	+0.19%	72	40,200	426,513
2017-04-17	10.11	10.55	10.75	9.86	+4.35%	322	237,400	2,488,834
2017-04-14	10.01	10.11	10.39	9.96	+0.90%	77	20,100	204,682
2017-04-13	10.15	10.02	10.15	9.8	-1.38%	81	52,000	519,350
2017-04-12	10.05	10.16	10.24	9.9	-1.07%	79	68,100	683,969
2017-04-11	10.19	10.27	10.36	10	+0.69%	138	62,500	634,175
2017-04-10	10.63	10.2	10.63	10.1	-4.14%	202	91,300	942,311
2017-04-07	10.54	10.64	10.68	10.44	+1.04%	69	40,700	426,668
2017-04-06	10.71	10.53	10.72	10.5	-2.32%	151	77,300	813,568
2017-04-05	10.65	10.78	10.8	10.59	+1.22%	160	46,600	499,964
2017-04-04	10.73	10.65	10.88	10.56	-0.75%	102	62,200	665,133
2017-04-03	10.57	10.73	11	10.55	+2.58%	310	255,600	2,773,453
2017-03-31	10.53	10.46	10.6	10.26	-0.66%	112	123,200	1,286,035
2017-03-30	10.73	10.53	10.77	10.47	-0.38%	89	48,300	511,886
2017-03-29	10.58	10.57	10.88	10.15	+1.34%	338	100,000	1,055,633
2017-03-28	10.25	10.43	11	10.25	+2.25%	235	164,400	1,736,936
2017-03-27	10.52	10.2	10.52	10.2	-2.86%	157	59,600	615,820
2017-03-24	10.55	10.5	10.55	10.48	0.00%	29	16,500	173,164
2017-03-23	10.52	10.5	10.56	10.43	0.00%	37	128,400	1,348,489
2017-03-22	10.57	10.5	10.58	10.35	-0.66%	121	153,300	1,603,479
2017-03-21	10.42	10.57	11	10.42	+1.63%	223	183,400	1,968,933
2017-03-20	10.27	10.4	10.57	10.14	+1.56%	163	68,200	710,042
2017-03-17	10	10.24	10.28	9.9	+2.40%	84	107,700	1,082,528
2017-03-16	9.98	10	10.03	9.88	+1.11%	25	77,200	768,228
2017-03-15	9.97	9.89	9.97	9.88	+0.20%	16	11,600	114,823
2017-03-14	9.8	9.87	10.2	9.8	+0.71%	134	52,600	523,613
2017-03-13	9.89	9.8	9.89	9.5	-0.81%	186	176,100	1,696,114
2017-03-10	9.67	9.88	10	9.52	+2.17%	134	145,500	1,428,458
2017-03-09	10.13	9.67	10.13	9.6	-3.59%	173	58,400	569,180
2017-03-07	10.09	10.03	10.37	9.93	-0.59%	348	102,300	1,031,032
2017-03-06	10.16	10.09	10.38	10	-0.98%	304	98,000	995,098
2017-03-03	10.52	10.19	10.52	9.99	-2.86%	341	289,100	2,917,034
2017-03-02	10.68	10.49	10.78	10.42	-0.85%	127	37,400	397,956
2017-03-01	10.05	10.58	10.69	10.05	+5.91%	270	176,400	1,857,267
2017-02-28	10.34	9.99	10.34	9.4	-3.48%	432	569,600	5,605,606
2017-02-27	10.65	10.35	10.65	10.35	-2.82%	146	103,700	1,083,585
2017-02-24	10.8	10.65	10.81	10.45	-1.75%	128	223,100	2,368,997
2017-02-22	10.69	10.84	10.96	10.65	+1.40%	93	158,300	1,707,022
2017-02-21	10.66	10.69	10.7	10.53	+0.47%	114	95,300	1,010,417
2017-02-20	10.66	10.64	10.66	10.53	-1.02%	70	54,000	569,690
2017-02-17	10.67	10.75	10.75	10.52	0.00%	146	152,200	1,614,600
2017-02-16	10.88	10.75	10.88	10.53	-1.38%	272	174,500	1,862,243
2017-02-15	10.73	10.9	11.06	10.55	+1.58%	338	194,000	2,094,759
2017-02-14	10.93	10.73	10.93	10.65	-1.83%	175	86,800	935,641
2017-02-13	10.64	10.93	11.2	10.62	+2.63%	517	463,300	5,088,580
2017-02-10	10.91	10.65	10.94	10.55	-1.02%	343	294,900	3,156,989
2017-02-09	10.83	10.76	11.08	10.62	-0.37%	582	457,100	4,957,757
2017-02-08	11.08	10.8	11.1	10.57	-2.70%	236	322,400	3,467,875
2017-02-07	11.08	11.1	11.23	10.98	+0.09%	202	297,700	3,317,676
2017-02-06	11.05	11.09	11.17	10.81	+1.74%	386	197,100	2,160,949
2017-02-03	10.65	10.9	11.2	10.65	+2.35%	302	239,200	2,624,164
2017-02-02	10.8	10.65	10.88	10.55	-1.84%	169	88,800	951,439
2017-02-01	11.07	10.85	11.08	10.61	-1.36%	253	352,300	3,813,361
2017-01-31	11.35	11	11.6	10.86	-3.08%	464	746,800	8,398,553
2017-01-30	10.78	11.35	11.45	10.66	+5.58%	641	384,900	4,301,120
2017-01-27	10.3	10.75	11.5	10.3	+4.67%	1745	1,679,700	18,409,534
2017-01-26	10.02	10.27	10.3	9.97	+2.70%	324	352,700	3,585,969
2017-01-25	9.87	10	10.14	9.82	+1.52%	437	456,500	4,551,753
2017-01-24	9.72	9.85	9.86	9.66	+1.13%	112	206,200	2,021,220
2017-01-23	9.56	9.74	9.78	9.54	+1.67%	146	105,300	1,020,224
2017-01-20	9.41	9.58	9.59	9.36	+1.91%	132	59,700	567,421
2017-01-19	9.6	9.4	9.71	9.38	-1.98%	129	121,700	1,159,102
2017-01-18	9.54	9.59	9.61	9.5	+0.31%	35	12,500	119,584
2017-01-17	9.56	9.56	9.79	9.48	+0.10%	94	29,000	278,322
2017-01-16	9.27	9.55	9.79	9.23	+3.24%	288	196,900	1,860,434
2017-01-13	9.25	9.25	9.29	9.21	-0.22%	69	355,600	3,287,526
2017-01-12	9.17	9.27	9.27	9.14	+0.87%	44	40,800	374,741
2017-01-11	9.18	9.19	9.29	9.11	+0.22%	69	110,700	1,016,033
2017-01-10	9.16	9.17	9.24	9.1	+0.22%	84	60,100	551,468
2017-01-09	9.25	9.15	9.31	9.11	-1.08%	105	80,600	742,757
2017-01-06	9.26	9.25	9.3	9.15	-0.32%	36	11,500	106,024
2017-01-05	9.31	9.28	9.31	9.18	-0.11%	50	51,900	481,472
2017-01-04	9.26	9.29	9.3	9.18	+0.22%	45	34,400	317,523
2017-01-03	9.25	9.27	9.34	9.22	0.00%	64	54,100	500,369

Архив котировок акции IRKT по годам

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