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)
2020-12-30	24.86	24.8	24.9	24.7	0.00%	168	64,500	1,599,772
2020-12-29	24.86	24.8	25	24.32	+0.08%	357	170,400	4,200,910
2020-12-28	24.66	24.78	25.3	24.58	+0.32%	500	322,800	8,044,866
2020-12-25	24.68	24.7	24.74	24.56	+0.24%	203	86,700	2,136,308
2020-12-24	24.6	24.64	24.88	24.52	+0.41%	263	132,900	3,277,872
2020-12-23	24.5	24.54	25	24.28	+0.25%	344	370,600	9,089,366
2020-12-22	24.2	24.48	24.64	23.76	+0.82%	560	241,900	5,862,532
2020-12-21	25.06	24.28	25.06	24.06	-3.04%	988	408,500	9,966,404
2020-12-18	25.02	25.04	25.4	24.9	+0.16%	471	281,000	7,050,286
2020-12-17	25.1	25	25.16	24.88	-0.24%	586	477,600	11,912,628
2020-12-16	25.1	25.06	25.28	24.9	-0.08%	688	383,100	9,598,142
2020-12-15	25.76	25.08	26.76	24.9	0.00%	2680	2,069,100	52,829,522
2020-12-14	25.2	25.08	25.6	25	-0.40%	570	400,500	10,094,544
2020-12-11	25	25.18	25.88	24.9	+0.88%	703	431,700	10,881,920
2020-12-10	25	24.96	26.98	24.76	-0.16%	1810	927,600	23,765,908
2020-12-09	25.08	25	25.16	25	-0.48%	281	127,500	3,194,970
2020-12-08	25.3	25.12	25.3	25	-0.55%	266	109,500	2,751,580
2020-12-07	25.34	25.26	25.8	25	0.00%	422	207,000	5,239,828
2020-12-04	25.28	25.26	25.48	25	+0.24%	328	145,400	3,665,534
2020-12-03	25.4	25.2	25.6	25.14	-0.79%	292	104,700	2,654,866
2020-12-02	25.46	25.4	25.88	25.22	0.00%	412	177,900	4,546,188
2020-12-01	25.34	25.4	25.58	25.18	+0.32%	296	154,500	3,915,288
2020-11-30	25.48	25.32	25.98	25.08	+0.72%	415	155,500	3,957,684
2020-11-27	25.18	25.14	25.36	24.8	+0.16%	595	320,800	8,011,640
2020-11-26	25.46	25.1	26.08	24.98	-1.65%	735	297,400	7,512,202
2020-11-25	25.68	25.52	26.5	25.5	-0.31%	525	261,900	6,797,424
2020-11-24	26.1	25.6	26.1	25.16	-1.54%	557	195,800	5,020,642
2020-11-23	26.04	26	26.54	25.94	-0.08%	341	195,200	5,088,928
2020-11-20	26.22	26.02	26.4	25.9	-0.91%	322	124,500	3,249,464
2020-11-19	26.44	26.26	26.94	26.02	-0.98%	242	166,800	4,417,554
2020-11-18	26.14	26.52	26.66	26.14	+0.68%	428	203,200	5,374,122
2020-11-17	26.8	26.34	27.34	25.8	-1.42%	915	434,700	11,394,312
2020-11-16	26.9	26.72	27.98	26.2	+1.83%	2004	1,323,500	35,777,994
2020-11-13	24.22	26.24	27.56	24.14	+8.43%	2864	1,764,400	46,009,944
2020-11-12	24.02	24.2	24.3	23.96	+0.50%	454	260,400	6,275,884
2020-11-11	24.14	24.08	24.36	23.92	-0.41%	804	468,700	11,281,168
2020-11-10	24.16	24.18	24.66	23.98	+0.42%	648	463,900	11,185,308
2020-11-09	24.06	24.08	24.6	23.7	+0.42%	1300	793,200	19,085,748
2020-11-06	24.5	23.98	24.5	23.88	-0.66%	479	189,800	4,550,392
2020-11-05	23.9	24.14	24.7	23.9	-0.08%	717	369,400	8,901,782
2020-11-03	23.9	24.16	24.72	23.66	+1.26%	693	373,700	9,007,706
2020-11-02	25	23.86	25.2	23.84	-4.25%	1040	428,900	10,370,890
2020-10-30	27	24.92	27	24.8	-7.29%	820	383,800	9,881,226
2020-10-29	29	26.88	29.94	26.5	-10.64%	1283	594,600	16,437,212
2020-10-28	30.68	30.08	31.14	30	-2.34%	184	55,200	1,682,220
2020-10-27	31.88	30.8	32	30.6	-3.63%	155	40,400	1,254,424
2020-10-26	32.24	31.96	32.96	31.7	-1.18%	133	25,200	813,388
2020-10-23	30.7	32.34	33.38	30.7	+5.34%	482	121,000	3,910,510
2020-10-22	30.64	30.7	30.7	30.08	+0.39%	123	41,000	1,245,132
2020-10-21	30.4	30.58	30.8	30.02	+0.86%	98	32,600	990,392
2020-10-20	30.82	30.32	30.98	30.18	-1.88%	148	53,900	1,646,498
2020-10-19	31.12	30.9	31.26	30.82	-0.96%	70	20,200	626,684
2020-10-16	31.26	31.2	31.28	30.62	-0.32%	127	42,900	1,329,830
2020-10-15	31.68	31.3	31.72	31.3	-1.45%	53	9,000	283,342
2020-10-14	31.82	31.76	31.82	31.6	-0.69%	81	16,000	507,576
2020-10-13	32	31.98	32.3	31.88	-0.81%	59	16,200	518,356
2020-10-12	32.1	32.24	32.58	31.86	+0.06%	104	42,300	1,357,786
2020-10-09	32.72	32.22	33.02	32.06	-1.95%	143	44,500	1,441,168
2020-10-08	32.68	32.86	33	32.54	+0.80%	44	8,700	284,600
2020-10-07	33.36	32.6	33.36	32.56	-1.03%	48	10,100	331,660
2020-10-06	32.7	32.94	33.58	32.58	+0.49%	91	32,200	1,062,606
2020-10-05	32.26	32.78	32.78	32.26	+1.17%	74	12,000	391,190
2020-10-02	33.26	32.4	33.26	32.32	-2.41%	180	42,700	1,391,098
2020-10-01	33.54	33.2	33.54	33.08	-0.78%	126	31,400	1,043,618
2020-09-30	33.66	33.46	33.68	33.42	-0.89%	50	11,500	385,350
2020-09-29	33.52	33.76	33.96	33.24	+0.78%	83	20,200	677,116
2020-09-28	33.66	33.5	34.28	33.5	-0.30%	106	41,900	1,411,382
2020-09-25	33.94	33.6	34.2	33.5	-1.00%	130	53,700	1,816,960
2020-09-24	33.94	33.94	34.08	33.7	-0.41%	62	18,300	621,206
2020-09-23	33.66	34.08	34.36	33.52	+1.07%	113	26,500	897,576
2020-09-22	33.82	33.72	33.88	33.54	-0.35%	141	41,300	1,392,308
2020-09-21	34.04	33.84	34.2	33.84	-0.99%	101	27,500	935,918
2020-09-18	34.34	34.18	34.36	33.98	-0.12%	144	56,700	1,932,168
2020-09-17	34.52	34.22	34.58	34	-0.70%	158	60,400	2,063,182
2020-09-16	35.46	34.46	35.46	34	-1.82%	182	69,300	2,392,748
2020-09-15	35.08	35.1	35.12	34.94	+0.17%	66	13,600	476,226
2020-09-14	35.12	35.04	35.46	34.8	-0.06%	97	26,000	912,030
2020-09-11	35.26	35.06	35.44	34.62	-0.34%	175	60,700	2,127,630
2020-09-10	34.34	35.18	35.5	34.18	+2.69%	339	134,300	4,706,312
2020-09-09	33.9	34.26	34.48	33.54	+1.06%	122	50,400	1,718,638
2020-09-08	34.22	33.9	34.24	33.72	-1.22%	108	19,800	671,084
2020-09-07	34.22	34.32	34.82	33.52	+0.53%	229	71,000	2,422,024
2020-09-04	34.6	34.14	35.16	34.1	-1.61%	237	74,500	2,575,102
2020-09-03	35.54	34.7	35.78	34.7	-2.53%	182	84,900	2,981,166
2020-09-02	35.72	35.6	36.16	35.6	-0.56%	99	28,600	1,023,182
2020-09-01	36	35.8	36.18	35.6	-0.56%	108	31,200	1,115,982
2020-08-31	35.4	36	36.84	35.4	-0.33%	193	57,800	2,090,896
2020-08-28	35.86	36.12	36.82	35.66	+0.56%	182	59,900	2,174,246
2020-08-27	35.8	35.92	36.2	35.4	+0.56%	142	38,900	1,398,054
2020-08-26	35.3	35.72	36	35.12	+1.19%	146	41,700	1,480,564
2020-08-25	35.76	35.3	35.82	35.3	-1.23%	85	14,500	514,948
2020-08-24	35.64	35.74	35.94	35.48	0.00%	90	26,000	927,386
2020-08-21	35.88	35.74	36.06	35.28	-0.22%	114	33,600	1,195,712
2020-08-20	35.88	35.82	36.18	35.2	+0.06%	109	45,200	1,617,092
2020-08-19	35.66	35.8	35.84	35.52	+0.17%	97	25,500	909,780
2020-08-18	36.32	35.74	36.32	35	-1.33%	210	65,800	2,352,838
2020-08-17	35.88	36.22	37.3	35.86	+0.72%	218	59,500	2,180,534
2020-08-14	36.24	35.96	37.2	35.52	-0.50%	204	55,400	2,004,036
2020-08-13	36.3	36.14	38	36	-0.22%	551	198,800	7,305,940
2020-08-12	35.74	36.22	36.3	35.66	+1.12%	237	65,800	2,371,716
2020-08-11	35.46	35.82	36.04	35.32	+1.02%	160	64,900	2,324,116
2020-08-10	35.62	35.46	35.86	35.14	-0.67%	131	32,900	1,169,726
2020-08-07	35.86	35.7	36.06	35.02	+0.68%	207	86,900	3,083,174
2020-08-06	35.02	35.46	35.48	34.86	+1.03%	125	37,900	1,337,218
2020-08-05	34.64	35.1	35.58	34.64	0.00%	212	69,100	2,419,328
2020-08-04	35.34	35.1	35.82	34.8	-0.45%	144	54,300	1,906,116
2020-08-03	35.46	35.26	35.7	34.82	-0.79%	292	80,200	2,817,998
2020-07-31	35.06	35.54	35.86	34.34	+1.31%	327	79,000	2,783,328
2020-07-30	35.8	35.08	36.36	34.3	-2.01%	413	184,000	6,478,396
2020-07-29	36.26	35.8	36.42	35.74	-1.05%	259	73,400	2,642,562
2020-07-28	36.5	36.18	36.84	36	-0.66%	241	80,600	2,930,766
2020-07-27	37.96	36.42	37.96	36.2	-3.14%	451	118,700	4,361,098
2020-07-24	37.5	37.6	38	36.02	+1.62%	659	224,800	8,334,606
2020-07-23	33.9	37	39.68	33.9	+8.95%	3021	1,454,700	54,644,214
2020-07-22	33.9	33.96	34.3	33.36	+1.01%	96	34,900	1,183,608
2020-07-21	33.98	33.62	34.64	33.2	-0.24%	157	51,300	1,729,066
2020-07-20	33.82	33.7	34	33.24	-0.77%	125	35,400	1,191,644
2020-07-17	34.08	33.96	34.44	33.2	-0.35%	252	107,000	3,631,826
2020-07-16	34.8	34.08	34.8	33.92	-1.16%	100	31,900	1,086,778
2020-07-15	34.7	34.48	34.7	34.04	+0.47%	49	12,800	441,932
2020-07-14	34.14	34.32	34.32	33.8	+0.12%	80	32,300	1,097,590
2020-07-13	34.16	34.28	34.6	34.1	+0.59%	118	79,800	2,745,960
2020-07-10	34.04	34.08	34.26	33.8	-0.99%	106	40,600	1,383,908
2020-07-09	34.54	34.42	34.6	34.1	-0.41%	109	48,100	1,651,770
2020-07-08	34.68	34.56	35.16	34.34	-0.12%	72	27,600	961,108
2020-07-07	33.3	34.6	35.12	33.3	-0.75%	96	28,700	997,384
2020-07-06	36.4	34.86	36.4	34.12	-3.01%	382	171,600	6,009,806
2020-07-03	36.76	35.94	36.98	35.4	-1.48%	200	77,800	2,811,770
2020-07-02	34.48	36.48	37.6	34.48	+6.11%	803	425,100	15,470,458
2020-06-30	34.4	34.38	34.66	33.08	+2.63%	126	65,900	2,241,636
2020-06-29	33.7	33.5	33.76	32.4	-0.42%	155	57,200	1,897,870
2020-06-26	33.84	33.64	34.34	33.62	-1.06%	76	18,200	616,310
2020-06-25	34	34	34.46	33.82	-0.41%	130	39,100	1,332,594
2020-06-23	34.24	34.14	34.48	33.6	-0.29%	123	52,800	1,806,746
2020-06-22	35.02	34.24	35.02	33.76	-1.55%	111	41,600	1,420,654
2020-06-19	35.34	34.78	35.34	33.76	+0.23%	83	23,000	801,298
2020-06-18	34.4	34.7	34.7	33.2	+0.58%	227	106,300	3,597,714
2020-06-17	35.38	34.5	35.56	34.14	-2.27%	187	64,300	2,225,348
2020-06-16	36.06	35.3	36.48	33.88	-0.17%	175	123,400	4,304,568
2020-06-15	33.8	35.36	35.58	33.42	+1.20%	157	48,400	1,682,618
2020-06-11	35.66	34.94	35.68	34.04	-2.29%	263	85,400	2,951,600
2020-06-10	37	35.76	37.4	34.98	-3.14%	269	108,600	3,947,946
2020-06-09	37.24	36.92	37.96	36.18	-0.86%	227	94,800	3,496,730
2020-06-08	36.66	37.24	37.8	35.38	+2.87%	545	199,900	7,372,824
2020-06-05	34.9	36.2	36.5	34.1	+5.42%	460	158,300	5,590,200
2020-06-04	34.52	34.34	35	34.14	-1.72%	150	36,300	1,247,380
2020-06-03	34.54	34.94	35	34	+0.46%	301	86,800	2,991,922
2020-06-02	36.94	34.78	37.26	34.14	-1.70%	815	231,500	8,236,068
2020-06-01	32.98	35.38	39.5	32.12	+9.20%	1876	643,200	23,256,790
2020-05-29	32.8	32.4	32.82	31.36	-0.74%	202	75,500	2,418,164
2020-05-28	31.02	32.64	32.8	31.02	+5.36%	244	123,100	3,927,514
2020-05-27	30.48	30.98	31.3	30.48	+0.52%	72	16,700	517,646
2020-05-26	30.8	30.82	31.4	30.8	+0.26%	143	51,700	1,610,136
2020-05-25	30.82	30.74	31.46	30.62	+0.07%	104	29,100	897,336
2020-05-22	30.2	30.72	30.76	30.2	+1.72%	88	48,000	1,469,602
2020-05-21	30	30.2	31	30	-0.98%	108	42,900	1,312,308
2020-05-20	29.98	30.5	30.76	29.98	-0.13%	139	41,700	1,262,818
2020-05-19	30.48	30.54	30.94	30.02	+0.66%	67	24,000	733,682
2020-05-18	30.38	30.34	30.92	30.22	+0.46%	97	18,600	566,094
2020-05-15	30.34	30.2	30.82	29.8	-0.66%	123	42,600	1,287,380
2020-05-14	30.18	30.4	31.9	29.84	+1.13%	318	155,400	4,818,048
2020-05-13	30.28	30.06	31.36	29.8	-1.12%	260	96,800	2,952,640
2020-05-12	30.04	30.4	31.24	30.04	+0.46%	124	40,000	1,228,248
2020-05-08	29.78	30.26	30.44	29.78	-0.59%	100	28,000	845,496
2020-05-07	29.82	30.44	30.6	29.82	+1.26%	110	25,200	764,258
2020-05-06	31.88	30.06	31.9	30.04	-3.34%	244	90,300	2,764,332
2020-05-05	29.36	31.1	32.78	28.7	+7.69%	1049	485,500	15,092,970
2020-05-04	29.32	28.88	29.7	28.52	-1.90%	216	79,100	2,286,120
2020-04-30	29.8	29.44	29.8	29.28	-1.08%	118	42,200	1,246,594
2020-04-29	29.3	29.76	29.76	29.02	+2.62%	113	38,900	1,143,910
2020-04-28	29.1	29	29.42	28.8	-0.68%	157	48,100	1,397,830
2020-04-27	28.94	29.2	29.56	28.92	+0.14%	111	26,200	765,266
2020-04-24	29.2	29.16	29.62	28.46	-0.82%	104	28,300	822,788
2020-04-23	29.78	29.4	29.86	28.52	-0.07%	113	37,600	1,093,668
2020-04-22	28.7	29.42	29.88	28	+2.51%	217	64,300	1,876,044
2020-04-21	29.42	28.7	30	28.44	-4.46%	261	150,300	4,330,028
2020-04-20	31.2	30.04	31.2	29.16	-0.33%	116	27,900	842,010
2020-04-17	30.34	30.14	31.22	29.88	+0.47%	109	35,700	1,088,072
2020-04-16	29.92	30	31.4	28.66	+3.52%	289	104,100	3,142,886
2020-04-15	30.44	28.98	30.76	28.58	-6.52%	193	45,600	1,351,282
2020-04-14	30.86	31	31.64	30.4	+0.45%	114	41,500	1,292,136
2020-04-13	31.5	30.86	31.54	30.6	-2.28%	104	31,500	974,426
2020-04-10	31.34	31.58	31.58	30.78	+1.02%	88	33,400	1,042,632
2020-04-09	30.76	31.26	31.88	30.76	-0.45%	128	47,500	1,486,218
2020-04-08	31.18	31.4	31.4	30.86	+0.51%	45	24,900	772,940
2020-04-07	31.6	31.24	32.04	30.9	+0.58%	141	60,000	1,897,232
2020-04-06	31.06	31.06	31.56	30.12	+0.06%	148	68,600	2,132,982
2020-04-03	30.66	31.04	31.88	30.66	+1.17%	202	77,400	2,414,330
2020-04-02	28.88	30.68	32	28.5	+8.10%	436	203,000	6,154,208
2020-04-01	28	28.38	28.72	27.88	+1.36%	75	27,100	766,752
2020-03-31	28.04	28	28.04	27.1	+2.87%	143	62,700	1,731,150
2020-03-30	27.44	27.22	27.96	26.44	-0.73%	99	24,400	663,130
2020-03-27	27.48	27.42	28.92	26.52	-0.22%	142	32,000	872,288
2020-03-26	27.32	27.48	28.4	26.34	-1.79%	120	46,400	1,272,382
2020-03-25	28.6	27.98	29.72	25.88	-0.21%	201	80,500	2,291,970
2020-03-24	27	28.04	28.86	27	+4.94%	98	26,900	750,442
2020-03-23	25.68	26.72	27.54	25.64	-2.41%	122	41,800	1,109,412
2020-03-20	25.98	27.38	28.8	25.98	+10.40%	287	111,900	3,087,682
2020-03-19	24	24.8	25.74	24	+3.42%	168	54,400	1,349,636
2020-03-18	27	23.98	27.14	22.02	-11.97%	252	117,700	2,855,946
2020-03-17	29.1	27.24	29.36	26.36	-5.74%	188	52,800	1,450,972
2020-03-16	29.86	28.9	30.78	27.78	-4.30%	249	100,100	2,896,408
2020-03-13	28.92	30.2	31.66	28.88	+2.37%	228	105,600	3,197,386
2020-03-12	31.56	29.5	32.7	29.38	-9.62%	331	133,700	4,049,336
2020-03-11	33	32.64	34.9	32.12	-3.37%	150	75,500	2,556,452
2020-03-10	30.54	33.78	33.78	30.06	-0.24%	337	167,600	5,310,824
2020-03-06	34.24	33.86	34.92	33.04	-3.97%	141	56,600	1,894,812
2020-03-05	35.04	35.26	35.46	34.02	+1.26%	137	70,100	2,433,774
2020-03-04	33.42	34.82	34.98	33.02	+2.47%	141	63,800	2,205,670
2020-03-03	33	33.98	34.5	32.98	+3.60%	154	51,800	1,743,192
2020-03-02	34.7	32.8	34.7	31.96	+1.80%	309	107,000	3,525,920
2020-02-28	34	32.22	34	31.12	-5.35%	578	249,800	8,093,652
2020-02-27	36.04	34.04	36.64	34	-7.40%	434	199,300	6,956,938
2020-02-26	37.9	36.76	37.9	36	-2.75%	423	161,200	5,881,426
2020-02-25	38.52	37.8	39.32	37.76	-2.93%	326	108,800	4,178,286
2020-02-21	39.28	38.94	39.28	38.86	-0.56%	94	27,300	1,066,710
2020-02-20	39.34	39.16	39.38	38.5	+0.05%	147	52,000	2,027,574
2020-02-19	39.88	39.14	39.88	38.72	+0.51%	107	74,800	2,947,048
2020-02-18	39.5	38.94	39.72	38.86	-0.61%	115	56,300	2,206,202
2020-02-17	40.36	39.18	40.36	39.08	+0.36%	172	82,600	3,255,436
2020-02-14	39.38	39.04	39.46	38.92	+0.36%	85	29,500	1,156,242
2020-02-13	39.3	38.9	39.58	38.9	-0.26%	129	39,300	1,545,686
2020-02-12	39.08	39	39.54	38.1	-0.66%	229	61,200	2,380,396
2020-02-11	39.24	39.26	39.54	39.08	+0.05%	39	7,800	306,724
2020-02-10	40.3	39.24	40.3	39.12	-0.81%	51	12,400	488,436
2020-02-07	40.28	39.56	40.28	39.08	-0.85%	122	39,400	1,557,766
2020-02-06	39.24	39.9	40.24	39.02	+0.40%	104	22,000	875,002
2020-02-05	39.22	39.74	40	38.7	+1.27%	251	73,500	2,899,006
2020-02-04	39.26	39.24	39.78	38.8	+2.29%	98	23,700	928,782
2020-02-03	38.76	38.36	38.94	38.02	-1.64%	123	28,400	1,088,244
2020-01-31	39.47	39	40	39	-0.81%	158	44,300	1,748,591
2020-01-30	40.39	39.32	40.44	37.88	-2.43%	561	261,100	10,173,987
2020-01-29	40.3	40.3	41	39.25	+0.75%	258	80,500	3,236,520
2020-01-28	40.89	40	40.89	39.9	-1.50%	188	53,900	2,161,944
2020-01-27	40.24	40.61	43.19	39.2	+0.79%	1005	400,200	16,539,173
2020-01-24	38.81	40.29	40.85	38.81	+4.05%	469	226,300	9,051,947
2020-01-23	38.8	38.72	39.85	38.5	-0.03%	279	117,700	4,585,230
2020-01-22	40.3	38.73	40.88	38.48	-3.58%	315	89,500	3,542,528
2020-01-21	40.9	40.17	40.9	39.15	-2.00%	336	117,100	4,686,701
2020-01-20	39.75	40.99	41	39.42	+3.28%	443	165,700	6,687,666
2020-01-17	38.99	39.69	40.55	38.63	+2.66%	622	241,500	9,525,619
2020-01-16	36.84	38.66	39.49	36.62	+4.85%	639	240,800	9,175,295
2020-01-15	36.26	36.87	37.8	35.97	+0.52%	276	98,900	3,620,527
2020-01-14	37.29	36.68	38.03	35.56	-1.64%	775	231,500	8,525,259
2020-01-13	35.2	37.29	37.93	35.02	+5.94%	1180	446,200	16,534,498
2020-01-10	35	35.2	35.44	34.87	+0.54%	192	73,400	2,579,704
2020-01-09	35.4	35.01	35.65	34.81	-0.74%	217	103,500	3,630,194
2020-01-08	35	35.27	35.34	34.42	+0.74%	118	39,000	1,368,085
2020-01-06	34.7	35.01	35.29	34.7	+0.98%	110	26,200	919,493
2020-01-03	35.24	34.67	35.66	34.54	0.00%	143	55,900	1,958,981

Архив котировок акции IRKT по годам

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