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)
2022-12-30	39.14	38.4	39.16	38.16	-1.23%	601	238,000	9,173,526
2022-12-29	38.9	38.88	39.64	38.26	+1.36%	942	421,900	16,479,714
2022-12-28	39.12	38.36	39.48	38.1	-2.59%	997	344,800	13,312,362
2022-12-27	40.76	39.38	41.5	38.64	-2.28%	2323	821,600	32,369,938
2022-12-26	39.3	40.3	43.9	39.22	+4.35%	6420	2,923,800	119,916,498
2022-12-23	37.8	38.62	39.64	36.56	+2.82%	1496	571,700	21,664,420
2022-12-22	39.54	37.56	39.56	37.52	-4.43%	2306	888,800	34,201,408
2022-12-21	35.62	39.3	40.7	35.14	+11.71%	4275	1,939,900	73,819,892
2022-12-20	35.06	35.18	36	34.62	+0.40%	626	194,500	6,856,488
2022-12-19	35.42	35.04	35.66	34.34	+0.06%	598	227,200	7,972,102
2022-12-16	35.84	35.02	35.84	34.56	-2.12%	1311	620,900	21,732,510
2022-12-15	36.76	35.78	36.96	35.54	-2.67%	1019	428,400	15,498,678
2022-12-14	37.12	36.76	37.84	36.58	-0.92%	453	144,500	5,344,042
2022-12-13	37.72	37.1	37.72	36.76	-0.70%	509	157,900	5,860,570
2022-12-12	37.2	37.36	38.2	36.72	+0.86%	1214	502,400	18,860,366
2022-12-09	37.7	37.04	37.7	37.02	-1.02%	381	140,500	5,233,362
2022-12-08	37.86	37.42	38.02	37.34	-1.11%	480	171,800	6,464,376
2022-12-07	38.62	37.84	38.8	37.72	-1.82%	586	241,600	9,207,088
2022-12-06	39.2	38.54	39.28	38.14	-1.68%	587	202,200	7,837,306
2022-12-05	39.4	39.2	39.94	38.8	+0.56%	495	213,200	8,381,662
2022-12-02	40.64	38.98	40.64	38.4	-2.74%	1222	449,800	17,610,740
2022-12-01	39.9	40.08	41.1	39.76	+1.31%	1591	910,100	36,652,692
2022-11-30	39.02	39.56	41	38.68	+2.28%	4220	1,941,400	77,630,194
2022-11-29	38.64	38.68	39.4	38.14	+1.42%	579	217,000	8,410,426
2022-11-28	38.68	38.14	38.8	38.02	-0.57%	341	104,500	4,003,840
2022-11-25	37.88	38.36	39.8	37.14	+1.75%	1480	857,000	33,245,342
2022-11-24	37.54	37.7	38.7	37.3	+0.75%	757	304,200	11,561,366
2022-11-23	36.72	37.42	38.2	36.4	+2.13%	777	397,800	14,876,032
2022-11-22	36.3	36.64	37	36.3	+0.22%	262	110,300	4,052,652
2022-11-21	36.52	36.56	37.22	36.38	-1.35%	398	136,200	5,004,732
2022-11-18	37	37.06	37.94	36.5	+0.11%	524	139,300	5,141,868
2022-11-17	38	37.02	38	36.92	-1.96%	779	273,100	10,192,634
2022-11-16	37.6	37.76	38.18	37.58	-0.05%	392	94,000	3,553,878
2022-11-15	38.16	37.78	38.48	37.58	+0.27%	760	295,800	11,243,186
2022-11-14	37.44	37.68	39.84	36.98	+0.64%	1796	829,100	31,625,294
2022-11-11	37.74	37.44	38.06	37.28	-0.79%	295	92,100	3,459,028
2022-11-10	37.08	37.74	37.96	37	+1.73%	432	166,300	6,226,386
2022-11-09	38.18	37.1	38.18	36.96	-2.52%	709	258,900	9,730,416
2022-11-08	38.48	38.06	38.48	37.7	-0.57%	416	245,800	9,371,688
2022-11-07	38.3	38.28	39	38.2	+0.84%	617	270,800	10,415,218
2022-11-03	37.7	37.96	38	37.28	+0.42%	552	344,300	12,940,922
2022-11-02	38.88	37.8	38.94	37.64	-2.22%	770	325,500	12,398,902
2022-11-01	37.54	38.66	38.94	37.54	+3.09%	1169	584,500	22,417,880
2022-10-31	36.26	37.5	39.12	36.26	+3.42%	2568	1,332,900	50,539,096
2022-10-28	37.4	36.26	37.4	36.12	-1.52%	829	261,300	9,540,554
2022-10-27	37.32	36.82	38.2	36	-0.32%	1896	821,100	30,736,568
2022-10-26	37.5	36.94	37.5	36.6	-0.91%	747	340,600	12,602,528
2022-10-25	36.74	37.28	37.68	36.3	+2.76%	1013	567,500	21,094,882
2022-10-24	36.1	36.28	37.3	36	-0.55%	933	396,000	14,464,912
2022-10-21	37.12	36.48	37.3	36.02	-1.72%	660	293,100	10,725,646
2022-10-20	35.9	37.12	37.64	35.38	+4.09%	1443	653,900	24,098,480
2022-10-19	36.4	35.66	37.18	35.12	-2.83%	1599	683,900	24,654,454
2022-10-18	35.12	36.7	37.5	34.12	+4.56%	2881	1,235,400	44,671,052
2022-10-17	33.56	35.1	35.1	33.32	+4.90%	1195	524,200	18,019,178
2022-10-14	35.12	33.46	35.5	33.3	-2.96%	830	329,200	11,177,868
2022-10-13	32.3	34.48	35.88	32	+6.75%	4855	2,092,300	72,301,724
2022-10-12	31.52	32.3	32.36	31.3	+3.19%	670	344,200	10,966,156
2022-10-11	31.66	31.3	31.98	31	+0.90%	576	247,100	7,762,930
2022-10-10	30.54	31.02	32.3	29	-0.89%	1556	900,400	27,694,646
2022-10-07	31.04	31.3	33	30.76	-1.45%	2235	1,250,800	40,359,924
2022-10-06	32.6	31.76	33.7	31.3	-2.28%	1483	601,100	19,472,120
2022-10-05	33.84	32.5	34.14	32.02	-3.33%	1135	458,800	14,969,916
2022-10-04	34.82	33.62	35.5	33.22	-2.61%	1118	492,700	16,683,020
2022-10-03	34.88	34.52	35.88	33.3	+4.42%	1556	737,400	25,414,226
2022-09-30	34.22	33.06	34.22	29.92	-1.08%	3435	2,040,800	64,773,860
2022-09-29	36	33.42	36.18	33.22	-4.51%	1637	814,400	27,777,104
2022-09-28	35.64	35	36.44	34.1	+0.23%	2035	1,074,300	37,875,282
2022-09-27	36.66	34.92	37.88	33.66	-3.00%	3628	2,159,200	75,914,276
2022-09-26	44.42	36	45.76	33.08	-19.32%	6375	3,567,000	136,265,694
2022-09-23	47.6	44.62	48.26	43.12	-4.90%	2727	1,267,400	58,625,072
2022-09-22	50	46.92	51.46	46.3	-3.22%	4252	1,815,800	87,689,468
2022-09-21	44.96	48.48	51.84	41.3	+8.46%	11311	5,240,800	250,951,808
2022-09-20	44.3	44.7	46.5	42.2	+1.82%	4159	1,919,100	85,727,160
2022-09-19	43.44	43.9	44.98	43.44	+1.34%	590	250,900	10,982,884
2022-09-16	43.82	43.32	43.82	43.1	+0.19%	557	232,500	10,078,364
2022-09-15	44.38	43.24	44.48	42.56	-1.14%	1037	364,400	15,834,114
2022-09-14	44.8	43.74	44.96	43.56	-2.37%	844	376,100	16,546,258
2022-09-13	46.04	44.8	46.16	44.5	-2.65%	997	399,600	18,029,650
2022-09-12	46.14	46.02	46.9	45.04	+0.83%	1062	480,700	22,168,434
2022-09-09	46.34	45.64	46.5	45.26	-1.38%	652	237,200	10,873,432
2022-09-08	47	46.28	48.52	45.12	-1.03%	1835	945,400	44,002,024
2022-09-07	45.58	46.76	47.98	45.32	+6.27%	5835	2,871,000	134,225,654
2022-09-06	46.06	44	46.2	43.12	-4.72%	1804	764,000	34,087,504
2022-09-05	44	46.18	46.98	43.68	+5.63%	3083	1,374,700	62,748,188
2022-09-02	43.02	43.72	44.7	43	+2.15%	1275	450,100	19,641,982
2022-09-01	42.9	42.8	43.46	42.62	-0.09%	601	210,700	9,079,916
2022-08-31	43.14	42.84	43.72	42.4	-1.24%	962	373,500	16,064,488
2022-08-30	44.3	43.38	44.58	43.22	-3.04%	1283	451,400	19,729,498
2022-08-29	43.6	44.74	46.72	43.18	+4.14%	2999	1,228,500	55,385,696
2022-08-26	42.3	42.96	44.9	42.02	+1.32%	1447	648,400	28,034,338
2022-08-25	42.46	42.4	42.6	42.2	-0.61%	408	152,600	6,467,372
2022-08-24	42.9	42.66	42.9	42.3	-0.37%	426	151,100	6,431,874
2022-08-23	43.18	42.82	43.4	42.24	-0.51%	678	289,400	12,369,560
2022-08-22	43.4	43.04	43.8	42.64	-0.14%	546	181,900	7,838,434
2022-08-19	43.76	43.1	43.82	42.5	-2.18%	1173	456,300	19,581,638
2022-08-18	44.72	44.06	45.6	43.62	-1.56%	761	297,200	13,149,708
2022-08-17	45.84	44.76	46.26	43.98	-2.06%	988	368,000	16,505,804
2022-08-16	45.14	45.7	46.96	45.14	+1.24%	1143	529,200	24,397,102
2022-08-15	44.98	45.14	45.88	44.7	0.00%	667	324,800	14,644,224
2022-08-12	46.7	45.14	46.7	44.98	-1.31%	697	291,700	13,259,872
2022-08-11	46.18	45.74	48.5	44.3	-0.13%	4061	1,873,400	87,210,614
2022-08-10	42.06	45.8	48	41.38	+9.73%	8156	3,913,500	180,797,098
2022-08-09	42.3	41.74	42.5	41.1	-1.00%	1455	581,300	24,216,696
2022-08-08	43.1	42.16	44.62	41.36	-0.47%	1372	597,500	25,678,156
2022-08-05	44.34	42.36	44.46	42.1	-3.90%	1409	553,300	23,801,872
2022-08-04	45.5	44.08	45.5	44	-3.04%	1127	343,100	15,231,678
2022-08-03	45.6	45.46	46.5	44.62	-1.17%	1342	526,600	24,026,428
2022-08-02	47.22	46	47.22	45.4	-2.58%	1014	385,900	17,844,956
2022-08-01	46	47.22	48.36	46	+1.90%	1938	751,400	35,449,306
2022-07-29	46.98	46.34	48.8	45	-1.07%	1889	846,700	39,424,984
2022-07-28	49	46.84	49	46.2	-2.42%	2562	1,332,300	62,572,690
2022-07-27	49.18	48	49.48	47.08	-2.48%	2460	997,200	47,838,898
2022-07-26	50.68	49.22	50.68	48.7	-2.46%	1990	708,700	35,117,878
2022-07-25	51.08	50.46	51.5	50.4	+0.56%	1577	669,600	34,044,198
2022-07-22	51.3	50.18	51.5	49.72	-1.06%	1765	719,800	36,263,018
2022-07-21	49.7	50.72	52.62	49.28	+1.97%	3837	1,758,100	89,938,224
2022-07-20	52.26	49.74	52.4	48.6	-4.09%	4059	1,662,300	82,979,974
2022-07-19	53	51.86	53.48	49.32	-0.31%	4960	2,378,800	123,525,458
2022-07-18	50.1	52.02	53.6	49.6	+6.16%	7899	3,772,600	195,374,496
2022-07-15	44.1	49	51.68	44.1	+10.96%	12244	5,863,700	283,744,320
2022-07-14	47.5	44.16	48.16	44	-7.85%	5895	2,738,100	124,939,142
2022-07-13	53.32	47.92	54.82	46.16	-9.10%	7086	3,197,900	157,761,788
2022-07-12	55.82	52.72	58	49.04	-5.32%	9561	4,121,400	218,376,092
2022-07-11	54.7	55.68	59.28	54.7	+1.79%	10888	4,529,000	257,689,984
2022-07-08	55	54.7	62.88	48.92	+0.66%	38699	18,079,100	1,018,118,682
2022-07-07	42	54.34	56.5	42	+30.00%	37017	18,333,400	926,252,050
2022-07-06	48.8	41.8	49.2	41.12	-17.19%	12008	5,601,100	247,369,858
2022-07-05	70.32	50.48	76	50.3	-27.58%	28465	12,025,300	699,221,822
2022-07-04	54.7	69.7	69.9	54.7	+27.61%	23078	9,959,700	632,544,178
2022-07-01	44.88	54.62	56	44.58	+22.69%	8360	4,153,700	211,515,272
2022-06-30	39.82	44.52	46.6	39.1	+11.92%	7105	3,123,600	135,095,034
2022-06-29	37.6	39.78	39.88	37.42	+6.94%	1966	1,318,600	50,907,504
2022-06-28	35.66	37.2	38.24	35.6	+4.49%	2030	1,086,900	40,491,240
2022-06-27	35.22	35.6	35.96	34.7	+1.95%	733	371,000	13,131,920
2022-06-24	35.22	34.92	35.4	34.12	-0.57%	866	566,400	19,700,366
2022-06-23	35.68	35.12	35.98	34.7	-1.18%	924	548,400	19,436,554
2022-06-22	33.06	35.54	36.54	32.36	+7.70%	2725	1,367,900	48,318,716
2022-06-21	34.44	33	34.44	32.12	-3.23%	672	346,700	11,584,364
2022-06-20	34.96	34.1	35.06	33.1	-1.10%	1290	633,100	21,772,058
2022-06-17	34.5	34.48	35.9	33	0.00%	1992	1,232,200	42,319,398
2022-06-16	32.34	34.48	34.6	31.1	+6.62%	2309	1,350,400	45,091,518
2022-06-15	29.62	32.34	32.5	29.62	+9.26%	1305	676,300	21,250,512
2022-06-14	31.64	29.6	31.64	29	-4.39%	1110	543,800	16,312,444
2022-06-10	27.88	30.96	33.62	27.88	+11.61%	2510	1,449,300	44,669,632
2022-06-09	28.68	27.74	29.12	27.48	-3.07%	356	172,100	4,836,784
2022-06-08	28.6	28.62	29.7	27.46	+5.22%	875	648,900	18,393,942
2022-06-07	27.14	27.2	27.48	26.5	+0.22%	393	209,600	5,676,556
2022-06-06	25.68	27.14	27.84	25.68	+5.52%	627	358,300	9,645,016
2022-06-03	26.64	25.72	26.7	25.22	-3.67%	416	168,400	4,374,044
2022-06-02	27.7	26.7	27.92	26.64	-2.27%	306	124,000	3,361,308
2022-06-01	26.42	27.32	27.86	26.38	+2.63%	530	306,100	8,297,910
2022-05-31	26.02	26.62	26.86	25.84	+1.68%	363	159,500	4,224,648
2022-05-30	24.96	26.18	27.46	24.96	+3.97%	1001	542,600	14,433,844
2022-05-27	24.32	25.18	25.74	24.32	+3.37%	336	168,000	4,232,198
2022-05-26	24.5	24.36	24.86	24.3	-0.25%	191	52,400	1,281,372
2022-05-25	24.68	24.42	24.96	24.24	-1.93%	201	116,400	2,859,786
2022-05-24	24.88	24.9	25.44	24.4	+0.08%	289	144,100	3,599,228
2022-05-23	25.92	24.88	26.36	24.12	-3.94%	252	182,300	4,636,726
2022-05-20	26.02	25.9	26.52	25.74	-0.46%	202	100,600	2,620,994
2022-05-19	26.72	26.02	26.72	25.62	+0.31%	353	166,800	4,354,206
2022-05-18	25.6	25.94	26.54	25.52	+0.08%	324	190,900	4,963,462
2022-05-17	26	25.92	26.5	25	-0.08%	788	505,200	13,058,976
2022-05-16	24.78	25.94	26.58	24.62	+6.14%	930	526,200	13,588,592
2022-05-13	24.5	24.44	24.78	23.7	+1.16%	383	211,200	5,127,964
2022-05-12	24.94	24.16	24.94	23.72	-3.13%	520	298,900	7,237,192
2022-05-11	25.3	24.94	25.94	24.28	-1.11%	968	468,300	11,685,056
2022-05-06	28.7	25.22	29.6	24.7	-11.01%	3041	1,892,400	50,681,554
2022-05-05	22.86	28.34	29.74	22.86	+26.52%	9357	5,432,900	146,206,796
2022-05-04	22.98	22.4	23.22	22.4	-3.36%	160	66,200	1,500,040
2022-04-29	23.48	23.18	23.56	22.9	-1.02%	206	73,300	1,692,726
2022-04-28	23.6	23.42	23.82	23.06	-0.85%	143	38,800	912,952
2022-04-27	24.48	23.62	24.48	23.3	-0.67%	209	86,300	2,039,846
2022-04-26	22.94	23.78	23.96	22.94	-0.42%	215	81,400	1,930,780
2022-04-25	24.88	23.88	24.9	23	-1.16%	221	78,300	1,882,832
2022-04-22	24.68	24.16	25.9	22.82	-0.17%	414	202,300	4,940,666
2022-04-21	23.3	24.2	24.34	23	+4.76%	172	85,700	2,017,524
2022-04-20	23.44	23.1	23.66	22.02	-1.45%	207	95,700	2,198,842
2022-04-19	22.16	23.44	25.84	21.52	+5.87%	899	421,100	10,045,094
2022-04-18	22.24	22.14	22.72	21.82	0.00%	98	43,000	955,480
2022-04-15	22.04	22.14	23.06	21.82	-1.95%	146	97,700	2,167,742
2022-04-14	22.74	22.58	23.36	22.28	-1.40%	164	64,000	1,455,208
2022-04-13	23.3	22.9	23.32	22.7	-1.89%	72	13,700	316,910
2022-04-12	24.74	23.34	24.74	21.94	+3.73%	264	107,200	2,439,998
2022-04-11	23.52	22.5	23.6	22.1	-3.76%	259	76,100	1,729,428
2022-04-08	23.48	23.38	24.1	23	+0.09%	153	69,800	1,641,716
2022-04-07	24.06	23.36	24.08	23.02	-1.85%	194	72,400	1,700,906
2022-04-06	23.66	23.8	24.54	23.4	-0.67%	228	132,400	3,179,394
2022-04-05	25.98	23.96	26.42	23.24	-7.78%	328	135,100	3,319,892
2022-04-04	23.5	25.98	26	23.5	+6.83%	616	444,900	11,046,162
2022-04-01	26.44	24.32	26.56	22.92	-8.02%	1267	859,100	20,905,472
2022-03-31	20.34	26.44	26.84	20.34	+23.09%	1960	1,175,100	29,038,804
2022-03-30	22	21.48	24.4	21	+0.56%	651	542,400	12,045,462
2022-03-29	17.96	21.36	21.6	17.02	+22.06%	497	373,400	7,444,704
2022-03-28	16	17.5	18.2	15.46	+9.38%	451	246,200	4,206,298
2022-02-25	16.4	16	18.6	13.86	+3.36%	334	168,200	2,645,318
2022-02-24	20	15.48	20.02	12.38	-21.74%	790	422,300	6,214,338
2022-02-22	19.04	19.78	19.78	18.28	+1.96%	465	192,900	3,612,834
2022-02-21	21.32	19.4	21.32	19	-6.10%	403	205,000	4,030,534
2022-02-18	21.6	20.66	21.74	20.52	-3.37%	139	42,000	893,374
2022-02-17	22.5	21.38	22.5	20.94	+2.69%	382	172,900	3,727,188
2022-02-16	20.34	20.82	20.88	20.34	+2.26%	91	81,300	1,684,108
2022-02-15	20.48	20.36	20.8	20.32	+0.79%	60	22,000	450,244
2022-02-14	20.66	20.2	20.66	19.72	-2.42%	113	106,900	2,150,806
2022-02-11	20.74	20.7	20.74	20.5	-1.62%	93	58,100	1,195,814
2022-02-10	20.96	21.04	21.48	20.72	+1.35%	187	85,000	1,793,594
2022-02-09	20.46	20.76	20.84	20.2	+2.06%	93	51,600	1,055,648
2022-02-08	20.1	20.34	20.34	20.08	+1.50%	28	3,900	78,720
2022-02-07	20.38	20.04	20.4	20	+0.20%	45	18,000	360,940
2022-02-04	20.06	20	20.2	19.84	-0.79%	74	31,800	637,338
2022-02-03	20.16	20.16	20.46	19.9	-1.47%	109	54,800	1,099,612
2022-02-02	20.64	20.46	20.66	20.34	-1.82%	72	39,600	812,742
2022-02-01	20.64	20.84	20.98	20.52	+0.68%	51	18,500	381,440
2022-01-31	20.9	20.7	21.14	20.56	0.00%	80	32,800	679,670
2022-01-28	21.9	20.7	21.9	20.5	+0.10%	69	23,400	486,942
2022-01-27	20.26	20.68	20.82	20.18	+2.58%	112	49,200	1,015,236
2022-01-26	20.38	20.16	20.42	20.1	+0.40%	43	15,500	313,212
2022-01-25	19.76	20.08	20.46	19.56	+2.66%	125	62,300	1,248,992
2022-01-24	21.08	19.56	21.08	19.56	-6.23%	325	128,700	2,564,896
2022-01-21	20.78	20.86	21.92	20.78	+0.29%	178	212,000	4,458,100
2022-01-20	20.26	20.8	20.82	20.26	+2.67%	116	44,400	915,052
2022-01-19	19.92	20.26	20.64	19.64	+2.74%	138	85,200	1,719,948
2022-01-18	20.16	19.72	20.18	19.48	-2.28%	291	204,400	4,078,300
2022-01-17	20.94	20.18	20.96	19.92	-1.66%	326	111,100	2,267,228
2022-01-14	21.7	20.52	22.28	20.5	-7.57%	399	215,300	4,586,680
2022-01-13	22.58	22.2	22.58	21.62	-0.36%	164	353,800	7,843,896
2022-01-12	22	22.28	22.4	22	+1.74%	94	47,100	1,045,082
2022-01-11	21.66	21.9	21.98	21.4	+1.11%	116	86,600	1,880,060
2022-01-10	22	21.66	22.12	20.5	-1.37%	349	202,100	4,311,424
2022-01-06	22.02	21.96	22.24	21.8	-1.08%	142	45,400	998,732
2022-01-05	23.32	22.2	23.32	22.04	-1.33%	180	51,400	1,149,502
2022-01-04	22.28	22.5	22.94	22.28	+1.08%	130	58,000	1,305,854
2022-01-03	22.5	22.26	22.78	22.04	0.00%	130	40,300	898,572

Архив котировок акции IRKT по годам

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