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)
2025-12-30	25.94	25.86	26.18	25.86	-0.31%	1146	1,141,700	29,646,948
2025-12-29	26.32	25.94	26.5	25.72	-0.99%	3208	4,022,300	105,172,566
2025-12-26	25.58	26.2	26.28	25.54	+2.50%	2408	2,661,900	69,381,040
2025-12-25	25.84	25.56	25.84	25.38	-0.85%	1053	1,240,300	31,734,124
2025-12-24	26.1	25.78	26.14	25.68	-1.07%	1121	975,800	25,272,612
2025-12-23	25.8	26.06	26.36	25.52	+0.70%	2202	2,322,500	60,285,630
2025-12-22	26.46	25.88	26.58	25.62	-2.34%	2888	3,246,400	84,690,982
2025-12-19	26.72	26.5	27.06	26.1	-0.60%	2560	2,777,400	73,848,066
2025-12-18	26.68	26.66	26.86	26.48	+0.53%	1469	1,984,000	52,858,240
2025-12-17	26.4	26.52	27.1	26.26	+0.45%	3408	3,947,200	105,202,768
2025-12-16	26.54	26.4	26.78	26.1	-0.45%	1554	2,083,000	55,175,970
2025-12-15	26.76	26.52	26.98	26.06	+0.30%	2480	3,162,700	84,010,906
2025-12-12	27.28	26.44	27.52	26.34	-3.08%	2998	4,194,700	113,000,188
2025-12-11	26.6	27.28	27.82	26.6	+2.79%	6697	9,544,300	260,512,572
2025-12-10	25.98	26.54	26.56	25.88	+2.31%	1527	2,206,300	57,795,096
2025-12-09	25.82	25.94	26.14	25.54	+0.62%	1396	1,848,900	47,859,436
2025-12-08	26.24	25.78	26.5	25.74	-1.75%	2364	3,596,000	93,594,048
2025-12-05	26.4	26.24	26.86	26.12	-0.61%	5691	7,890,200	208,514,866
2025-12-04	24.94	26.4	26.4	24.88	+6.11%	9806	16,361,200	423,910,826
2025-12-03	24.54	24.88	24.94	24.22	+0.57%	2242	3,392,200	83,619,772
2025-12-02	25.02	24.74	25.34	24.54	-1.28%	2081	3,904,500	97,388,352
2025-12-01	24.74	25.06	25.1	24.62	+1.38%	2304	4,188,100	104,408,696
2025-11-28	24.54	24.72	24.78	24.46	+0.90%	882	1,499,800	36,947,044
2025-11-27	24.74	24.5	24.86	24.34	-0.97%	1056	1,615,400	39,657,156
2025-11-26	24.8	24.74	24.8	24.6	-0.16%	593	769,400	19,010,012
2025-11-25	24.66	24.78	24.98	24.44	+0.81%	1618	2,027,200	50,164,708
2025-11-24	24.86	24.58	25.08	24.52	-0.81%	1786	2,520,600	62,391,978
2025-11-21	25.26	24.78	25.26	24.52	-1.12%	2462	4,437,600	110,147,486
2025-11-20	24.88	25.06	25.08	24.48	+1.05%	2348	4,242,500	105,147,084
2025-11-19	24.84	24.8	25.26	24.54	+0.98%	2620	3,303,200	82,168,146
2025-11-18	24.5	24.56	25.04	23.8	+0.16%	2973	4,233,200	103,988,770
2025-11-17	24.88	24.52	25.14	24.52	-1.53%	1615	2,290,500	56,717,624
2025-11-14	24.86	24.9	25.2	24.76	+0.24%	1640	2,498,100	62,425,660
2025-11-13	24.82	24.84	24.96	24.68	+0.08%	983	2,168,600	53,797,412
2025-11-12	25.08	24.82	25.24	24.62	-1.74%	1922	2,651,900	66,029,882
2025-11-11	24.76	25.26	25.36	24.58	+1.77%	2509	3,857,300	96,418,058
2025-11-10	25.08	24.82	26.16	24.44	-1.04%	6358	9,588,600	241,828,260
2025-11-07	24.7	25.08	25.94	24.52	+1.37%	8718	14,192,900	360,337,646
2025-11-06	23.68	24.74	24.98	23.42	+4.65%	4299	7,590,900	184,611,436
2025-11-05	23.94	23.64	23.94	23.5	-0.84%	1134	1,565,400	37,055,550
2025-11-03	23.52	23.84	23.96	23.52	+1.53%	488	600,600	14,299,760
2025-11-01	23.5	23.48	23.62	23.46	0.00%	416	548,200	12,900,840
2025-10-31	23.78	23.48	23.9	23.24	-1.34%	1189	1,559,300	36,670,194
2025-10-30	23.38	23.8	24.02	23.24	+1.62%	1844	2,912,700	69,070,998
2025-10-29	23.5	23.42	23.58	23.3	+0.09%	1355	1,786,100	41,847,066
2025-10-28	22.92	23.4	23.48	22.62	+2.63%	2765	3,547,300	82,286,090
2025-10-27	23.18	22.8	23.26	22.68	-2.06%	2286	2,829,300	64,773,426
2025-10-24	23.42	23.28	23.6	22.94	0.00%	1956	2,340,900	54,536,724
2025-10-23	23	23.28	23.42	22.84	-1.94%	2518	2,867,900	66,423,604
2025-10-22	24	23.74	24.32	23.44	-0.92%	2259	2,969,300	71,211,812
2025-10-21	24.76	23.96	24.84	23.68	-3.07%	3858	5,278,900	127,242,546
2025-10-20	24.62	24.72	25.18	24.62	+0.65%	2851	4,695,500	116,772,034
2025-10-17	24.74	24.56	25.16	24.28	-0.73%	3808	5,256,800	129,422,788
2025-10-16	23.34	24.74	24.74	23.1	+6.55%	4027	6,225,400	149,508,694
2025-10-15	23.02	23.22	23.38	22.78	+1.22%	1710	1,932,400	44,659,168
2025-10-14	23.18	22.94	23.48	22.9	-0.78%	1143	1,757,400	40,629,018
2025-10-13	23.1	23.12	23.66	22.82	-0.26%	2212	3,066,800	71,338,024
2025-10-10	23.6	23.18	24	23.04	-1.86%	2136	3,520,900	82,409,168
2025-10-09	23.26	23.62	23.8	22.24	+1.81%	3548	5,389,900	125,142,906
2025-10-08	24.04	23.2	24.14	22.44	-3.41%	3564	4,448,300	103,234,600
2025-10-07	23.72	24.02	24.42	23.42	+1.01%	2328	3,417,000	81,945,424
2025-10-06	23.04	23.78	23.84	22.06	+4.30%	6243	8,192,700	188,807,564
2025-10-03	24.26	22.8	24.36	22.64	-4.76%	4184	5,239,200	122,443,992
2025-10-02	24.9	23.94	25.04	23.9	-4.09%	3003	3,581,800	87,248,576
2025-10-01	25.18	24.96	25.68	24.72	-0.87%	2738	3,099,200	78,160,042
2025-09-30	25.5	25.18	25.68	24.7	-1.18%	2593	2,747,300	69,178,352
2025-09-29	26.58	25.48	26.8	25.2	-4.21%	3854	3,989,400	103,247,144
2025-09-26	26.3	26.6	27	26.22	+1.14%	1520	1,743,000	46,239,826
2025-09-25	26.6	26.3	26.82	26.2	-1.65%	1197	1,221,500	32,394,202
2025-09-24	26.44	26.74	26.92	26.18	+1.13%	1820	2,155,300	57,262,868
2025-09-23	27.08	26.44	27.4	26.22	-2.22%	2427	2,887,100	77,319,902
2025-09-22	27.36	27.04	27.42	26.64	-1.17%	2490	2,854,200	77,199,648
2025-09-19	27.98	27.36	28.16	27.26	-2.29%	1881	2,001,400	55,298,736
2025-09-18	28.4	28	28.4	27.92	-1.06%	1268	1,497,000	42,078,406
2025-09-17	28.22	28.3	28.42	28	+0.78%	1424	1,815,700	51,158,014
2025-09-16	28.3	28.08	28.5	27.88	-0.64%	1405	1,644,000	46,386,536
2025-09-15	28.54	28.26	28.66	27.94	-0.63%	2302	2,987,300	84,544,486
2025-09-12	29.42	28.44	29.58	28.32	-2.94%	3055	3,690,400	106,298,488
2025-09-11	29.2	29.3	29.38	28.8	+0.41%	1924	2,302,500	66,998,008
2025-09-10	29.58	29.18	29.64	29	-1.42%	2467	2,460,200	72,016,672
2025-09-09	30.24	29.6	30.42	29.52	-1.92%	3297	4,233,600	126,826,964
2025-09-08	28.76	30.18	30.72	28.76	+4.50%	11123	14,773,400	444,505,182
2025-09-05	28.32	28.88	29.06	28.32	+1.76%	2912	4,629,500	133,382,330
2025-09-04	28.34	28.38	28.64	28.16	-0.21%	1430	1,507,900	42,886,764
2025-09-03	28.28	28.44	28.54	28.04	+0.57%	1276	1,510,000	42,758,580
2025-09-02	28.48	28.28	28.66	28.04	-0.56%	2141	2,544,100	72,104,912
2025-09-01	28.34	28.44	29.1	28.32	+0.21%	2944	4,113,500	118,279,766
2025-08-29	28.28	28.38	28.48	28.12	+0.50%	1498	1,796,600	50,875,884
2025-08-28	28.8	28.24	28.8	28.02	-1.74%	1454	1,643,400	46,661,434
2025-08-27	28.7	28.74	28.92	28.52	+0.28%	1751	2,136,400	61,371,856
2025-08-26	28.56	28.66	29.1	28.4	+0.35%	2490	3,432,100	98,746,780
2025-08-25	28.18	28.56	28.88	27.52	+1.64%	3280	4,124,500	115,922,258
2025-08-22	28.32	28.1	28.58	27.9	-0.64%	2223	2,894,000	81,778,202
2025-08-21	28.98	28.28	29.06	28.02	-2.42%	3359	4,559,700	129,884,460
2025-08-20	29.2	28.98	29.48	28.84	-0.48%	1620	2,286,400	66,624,612
2025-08-19	29.42	29.12	29.68	28.88	-0.48%	2420	3,885,000	113,834,888
2025-08-18	29.14	29.26	29.36	28.74	-1.01%	3769	4,759,600	138,179,774
2025-08-15	30.1	29.56	30.1	29.5	-1.34%	2362	3,563,200	106,173,500
2025-08-14	29.92	29.96	30.2	29.24	+0.54%	2543	4,534,000	135,156,994
2025-08-13	29.94	29.8	30.1	29.54	-0.20%	2447	3,575,900	106,631,190
2025-08-12	29.84	29.86	30	29.48	+0.07%	1732	2,221,800	66,074,436
2025-08-11	29.72	29.84	30.6	29.42	+1.91%	8775	13,471,300	405,077,462
2025-08-08	28.64	29.28	29.5	28.46	+2.88%	3545	6,721,400	194,883,568
2025-08-07	28.32	28.46	29.08	28.08	+0.49%	3871	6,609,700	189,317,930
2025-08-06	28.32	28.32	28.74	27.74	+0.21%	4400	7,763,600	219,112,254
2025-08-05	27.44	28.26	28.4	27.44	+2.91%	4968	7,391,000	207,254,504
2025-08-04	27.16	27.46	27.56	27.16	+0.88%	1327	1,519,700	41,669,390
2025-08-01	27.44	27.22	27.5	27.04	-0.37%	1498	1,488,600	40,619,958
2025-07-31	27.36	27.32	27.6	27.2	+0.07%	1091	1,056,300	28,884,532
2025-07-30	27.44	27.3	27.44	27.12	0.00%	1266	1,374,900	37,466,516
2025-07-29	27.42	27.3	27.64	27.1	-0.07%	1781	2,022,600	55,414,454
2025-07-28	27.96	27.32	28.1	27	-1.73%	3786	4,438,500	122,359,316
2025-07-25	27.74	27.8	28.5	27.24	+0.65%	5040	7,159,300	199,706,684
2025-07-24	27.7	27.62	28.06	27.32	-0.36%	1980	2,909,000	80,472,158
2025-07-23	28.02	27.72	28.36	27.66	-1.00%	2387	3,211,800	89,859,884
2025-07-22	28	28	28.24	27.84	+0.29%	1874	2,225,600	62,389,252
2025-07-21	27.6	27.92	28.42	27.6	+1.16%	3699	5,834,600	163,397,354
2025-07-18	27.76	27.6	28.46	26.4	-0.22%	11783	17,871,500	490,424,900
2025-07-17	28.14	27.66	28.6	27.36	-1.71%	3747	5,558,500	155,632,590
2025-07-16	28.28	28.14	28.58	28	-0.35%	2955	4,692,000	132,618,200
2025-07-15	28	28.24	28.68	27.86	+0.50%	5735	8,875,200	250,661,750
2025-07-14	26.64	28.1	28.12	25.76	+5.48%	6351	8,870,000	240,368,658
2025-07-11	27.52	26.64	27.52	26.62	-2.77%	2551	3,184,200	85,863,914
2025-07-10	27.32	27.4	27.94	27.2	-0.29%	1829	2,677,000	74,042,986
2025-07-09	27.6	27.48	28.16	27.22	-0.29%	2525	3,728,800	103,055,262
2025-07-08	28.34	27.56	28.42	27.3	-2.89%	3077	5,146,100	144,421,962
2025-07-07	28.82	28.38	29	28.16	-1.11%	2540	2,823,700	80,396,214
2025-07-04	29.3	28.7	29.3	28.68	-2.25%	2566	2,913,800	84,544,608
2025-07-03	29.82	29.36	30.26	29.28	-1.08%	3297	4,449,900	132,723,452
2025-07-02	29.86	29.68	29.96	29.5	-0.20%	2612	3,266,700	97,011,892
2025-07-01	30.36	29.74	30.62	29.7	-2.04%	4223	5,464,200	164,448,620
2025-06-30	30.76	30.36	31.12	30.04	-1.24%	5745	7,929,200	241,477,068
2025-06-27	30.16	30.74	31.5	29.88	+1.92%	9136	16,216,400	500,265,978
2025-06-26	29.64	30.16	30.2	29.4	+2.79%	3990	6,529,900	195,080,614
2025-06-25	29.18	29.34	30.04	29.16	+0.62%	4098	5,716,100	169,288,454
2025-06-24	28.88	29.16	29.34	28.7	+1.74%	3047	3,574,200	103,734,842
2025-06-23	29.5	28.66	29.6	28.26	-2.45%	4027	5,795,700	166,829,958
2025-06-20	29	29.38	30.5	28.96	+0.69%	6996	10,898,500	325,351,930
2025-06-19	30.34	29.18	30.54	29.02	-3.57%	4681	5,980,600	177,466,240
2025-06-18	28.46	30.26	30.68	28.24	+6.55%	13106	21,412,900	638,307,372
2025-06-17	28.08	28.4	28.56	27.98	+1.36%	1563	2,221,500	62,926,178
2025-06-16	28.24	28.02	28.3	27.82	-0.85%	2229	2,344,700	65,846,450
2025-06-13	28.2	28.26	28.64	28.18	+0.21%	1476	1,655,400	47,023,540
2025-06-11	28.22	28.2	28.44	28.02	-0.21%	1455	1,793,300	50,709,416
2025-06-10	28.24	28.26	28.46	27.82	+0.07%	1752	2,309,200	64,870,506
2025-06-09	28.52	28.24	28.58	27.88	-0.21%	2599	2,921,900	82,351,766
2025-06-06	29.26	28.3	29.6	28.2	-3.48%	4327	5,388,800	156,490,646
2025-06-05	28.94	29.32	29.7	28.74	+1.66%	2627	3,697,300	108,573,464
2025-06-04	28.88	28.84	29.56	28.5	+0.07%	4528	6,296,200	182,877,262
2025-06-03	28.38	28.82	29.14	28.2	+1.84%	3781	5,646,900	162,138,234
2025-06-02	28.34	28.3	28.6	27.26	-0.14%	4325	6,319,500	176,528,150
2025-05-30	28.5	28.34	28.82	27.76	+0.35%	2795	4,375,900	124,250,106
2025-05-29	29.62	28.24	29.62	28.04	-3.49%	3006	4,617,300	133,482,970
2025-05-28	28.3	29.26	29.3	28.14	+4.28%	4619	6,704,500	193,550,146
2025-05-27	27.88	28.06	28.22	26.58	+0.72%	4296	6,542,400	180,288,740
2025-05-26	29.4	27.86	29.7	27.48	-6.32%	6397	8,138,400	228,714,500
2025-05-23	29.58	29.74	29.98	29.5	+0.47%	1443	2,007,000	59,641,622
2025-05-22	30.28	29.6	30.28	29.34	-1.99%	3165	4,385,400	129,977,548
2025-05-21	30.44	30.2	30.6	30.18	-0.79%	1039	1,270,200	38,539,252
2025-05-20	30.94	30.44	31.08	30.32	-1.74%	1210	1,085,900	33,238,612
2025-05-19	30.8	30.98	31.58	30.7	+1.11%	3177	3,489,400	108,915,628
2025-05-16	30.94	30.64	31.04	29.94	-0.33%	2797	3,150,000	96,241,970
2025-05-15	31.08	30.74	31.3	30.62	-1.03%	3079	3,090,200	95,593,574
2025-05-14	31.92	31.06	32.14	31.06	-2.02%	2352	2,383,400	75,320,234
2025-05-13	32.2	31.7	32.7	31.52	-1.37%	2880	3,802,900	121,868,344
2025-05-12	31.42	32.14	32.9	31.32	+2.42%	4956	6,785,700	218,854,394
2025-05-08	31.4	31.38	31.64	31.14	+0.38%	1569	2,224,400	69,856,942
2025-05-07	31.16	31.26	31.84	30.74	+0.26%	3548	6,462,900	202,746,716
2025-05-06	30.48	31.18	31.72	30.2	+2.30%	3119	4,247,900	131,453,796
2025-05-05	30.7	30.48	31.26	30	-0.72%	4476	5,555,400	170,659,322
2025-05-02	32.5	30.7	32.5	30.26	-5.07%	4853	6,877,700	212,715,752
2025-04-30	33.7	32.34	33.8	30.56	-3.64%	10944	14,100,100	451,504,978
2025-04-29	35.02	33.56	35.56	33.12	-4.39%	6636	8,523,300	293,816,550
2025-04-28	34.2	35.1	35.76	34	+3.24%	12771	18,169,000	635,523,164
2025-04-25	33.9	34	34.5	33.64	+1.37%	3672	5,303,600	180,344,328
2025-04-24	34	33.54	34.46	33.36	-1.18%	5655	8,176,800	277,470,876
2025-04-23	32.72	33.94	34.4	32.36	+4.43%	11227	17,010,000	568,917,468
2025-04-22	31.3	32.5	32.84	31.06	+4.30%	7308	11,049,000	354,426,288
2025-04-21	30.44	31.16	31.3	30.3	+3.25%	3079	4,907,600	151,611,884
2025-04-18	31.02	30.18	31.04	29.96	-2.96%	2942	4,201,500	127,740,806
2025-04-17	30.32	31.1	31.2	30.06	+3.19%	5171	9,070,100	277,298,750
2025-04-16	30.14	30.14	30.86	29.54	+0.47%	4125	5,758,900	173,918,036
2025-04-15	30.14	30	30.4	29.6	-0.60%	2649	4,002,800	120,158,948
2025-04-14	30.68	30.18	32.22	29.82	-1.63%	6359	7,716,700	237,517,966
2025-04-11	29.9	30.68	30.84	29.82	+3.02%	4880	6,589,700	200,569,024
2025-04-10	30.4	29.78	31.14	29.2	-2.04%	7960	13,557,900	408,629,398
2025-04-09	28.3	30.4	30.4	26.62	+7.34%	15554	23,840,000	679,788,542
2025-04-08	30.44	28.32	31.14	28.08	-6.47%	8203	10,316,700	311,438,386
2025-04-07	32.1	30.28	32.74	28.8	-4.90%	18975	25,851,100	784,293,452
2025-04-04	34.66	31.84	35.04	31.52	-8.03%	8692	11,943,000	395,640,972
2025-04-03	34.2	34.62	34.94	33.52	+1.82%	8752	12,891,300	442,516,276
2025-04-02	33.46	34	34.54	33.22	+2.66%	9147	11,586,800	392,749,286
2025-04-01	34.98	33.12	36.36	32.74	-5.15%	11428	14,033,900	492,197,970
2025-03-31	34.3	34.92	35.2	33.18	+1.99%	8659	10,136,400	348,985,356
2025-03-28	36.94	34.24	36.94	33.8	-7.31%	11127	13,844,300	488,111,754
2025-03-27	38.6	36.94	38.6	36.78	-3.20%	5326	6,741,000	253,771,524
2025-03-26	37.78	38.16	39.46	37.36	+1.01%	7838	10,529,800	402,246,042
2025-03-25	37.8	37.78	38.3	36.34	+0.32%	6976	8,163,500	304,959,768
2025-03-24	37.78	37.66	38.9	37.3	-0.21%	5942	6,563,000	250,506,446
2025-03-21	38.62	37.74	38.78	37.4	-2.02%	4468	5,507,300	210,019,468
2025-03-20	38.88	38.52	39	38.18	-0.36%	3611	4,230,100	163,144,926
2025-03-19	38.9	38.66	39.38	37.82	+0.21%	5727	7,730,700	298,985,144
2025-03-18	39.9	38.58	40.2	38	-2.82%	10229	12,328,200	484,473,920
2025-03-17	39.48	39.7	40.9	39	+6.49%	15653	20,036,700	796,674,298
2025-03-14	36.6	37.28	38.22	36.2	+1.86%	14598	18,389,200	685,410,352
2025-03-13	36	36.6	37.74	34.66	+1.16%	22277	27,068,200	969,083,656
2025-03-12	38.8	36.18	39.02	36.06	-6.85%	17359	21,670,100	809,199,990
2025-03-11	39.28	38.84	39.8	38.66	-1.17%	7109	8,130,400	318,279,374
2025-03-10	40.02	39.3	40.34	38.7	-1.11%	10320	11,852,200	470,079,366
2025-03-07	41.38	39.74	41.84	38.42	-2.45%	17469	20,908,200	836,607,500
2025-03-06	42.8	40.74	42.96	39.72	-2.72%	23021	24,222,200	1,002,292,108
2025-03-05	42.44	41.88	44.2	41.22	-1.60%	41014	48,057,800	2,077,817,152
2025-03-04	43.38	42.56	43.98	42.06	+0.38%	32825	40,375,700	1,736,833,638
2025-03-03	40	42.4	44.28	39.08	+4.43%	77029	95,273,200	4,029,219,720
2025-02-28	38.6	40.6	42.28	37.8	+5.95%	64626	89,129,200	3,593,244,530
2025-02-27	37.98	38.32	40.74	37.04	+2.13%	44767	61,065,600	2,369,290,324
2025-02-26	38.76	37.52	41.6	37	-2.24%	83405	114,724,500	4,558,855,686
2025-02-25	33	38.38	39.6	32.7	+17.37%	64094	95,098,300	3,478,992,614
2025-02-24	32.2	32.7	32.96	32.12	+1.62%	6768	9,310,200	302,869,444
2025-02-21	32.1	32.18	32.58	31.76	+0.94%	5609	7,590,500	243,960,792
2025-02-20	32.14	31.88	32.26	31.34	0.00%	5333	6,943,900	221,307,220
2025-02-19	31.22	31.88	32.28	30.6	+3.10%	8454	10,487,100	331,773,756
2025-02-18	32.98	30.92	32.98	30.5	-7.54%	16070	20,959,200	667,768,600
2025-02-17	32.2	33.44	33.48	32.1	+5.89%	15046	23,314,500	760,558,054
2025-02-14	31.8	31.58	33.5	30.32	+0.57%	21622	29,564,000	950,507,764
2025-02-13	32	31.4	32.36	30.46	-1.20%	12133	15,962,000	499,864,526
2025-02-12	29.18	31.78	31.9	28.82	+10.58%	28789	43,405,100	1,313,995,274
2025-02-11	27.72	28.74	28.88	27.62	+4.36%	9565	13,448,600	381,446,366
2025-02-10	27.56	27.54	28.06	27.42	+0.44%	4291	5,259,800	145,985,964
2025-02-07	27.7	27.42	27.7	27.32	-0.65%	2328	3,096,700	85,149,392
2025-02-06	27.72	27.6	28.14	27.56	-0.29%	3680	5,169,400	143,825,964
2025-02-05	27.34	27.68	27.72	27.14	+1.47%	3090	4,109,100	112,695,988
2025-02-04	27.8	27.28	27.8	27.1	-1.16%	2033	2,462,400	67,720,056
2025-02-03	27.48	27.6	28	27.16	0.00%	4386	6,208,700	171,115,806
2025-01-31	28.1	27.6	28.3	27.5	-1.25%	3267	4,128,700	114,903,045
2025-01-30	27.75	27.95	28.75	27.7	+0.72%	5865	9,168,400	257,923,075
2025-01-29	27.65	27.75	28.2	27.45	+0.36%	4024	6,012,100	167,143,105
2025-01-28	27.4	27.65	27.85	26.85	+0.91%	5413	7,415,300	202,673,910
2025-01-27	28.6	27.4	28.65	27.35	-4.03%	3841	5,406,700	151,242,425
2025-01-24	28.65	28.55	28.9	28.2	0.00%	4486	7,768,000	222,399,770
2025-01-23	28.3	28.55	28.8	27.95	+0.71%	3134	3,984,600	112,770,040
2025-01-22	28.85	28.35	28.95	28.1	-1.39%	4705	6,408,700	183,575,055
2025-01-21	28.7	28.75	28.8	28.05	+1.05%	4351	6,868,900	195,230,990
2025-01-20	30	28.45	30.2	28.05	-2.57%	11013	15,919,300	464,398,185
2025-01-17	28.6	29.2	29.4	28.25	+2.82%	8051	13,441,400	388,546,165
2025-01-16	27.8	28.4	29.15	27.35	+2.34%	14487	23,732,900	673,644,890
2025-01-15	27.1	27.75	27.95	26.9	+2.59%	4647	7,965,600	218,716,955
2025-01-14	27.15	27.05	27.4	26.75	-0.18%	2957	3,901,700	105,471,465
2025-01-13	27.7	27.1	28.2	26.9	-0.91%	6918	11,576,200	319,015,470
2025-01-10	27.3	27.35	27.8	26.7	+0.92%	5078	8,908,800	243,061,040
2025-01-09	28.45	27.1	28.55	27.05	-4.58%	5408	8,438,200	232,552,580
2025-01-08	27.5	28.4	28.65	27	+3.46%	9024	14,800,300	416,003,785
2025-01-06	27	27.45	27.6	26.5	-0.18%	4401	6,452,800	173,701,035
2025-01-03	28.2	27.5	28.4	27.1	0.00%	6485	8,643,400	237,865,090

Архив котировок акции IRKT по годам

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