Ижсталь

IGST

4040 ₽ 0%

История котировок IGST

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	1270	1260	1270	1260	+8.15%	2	5	6,310
2016-12-27	1090	1165	1220	1065	-0.85%	20	83	96,770
2016-12-26	1100	1175	1175	1040	+2.17%	12	34	36,860
2016-12-23	1300	1150	1300	1095	-0.43%	24	171	198,620
2016-12-22	1135	1155	1295	1135	+1.76%	17	162	188,735
2016-12-21	1135	1135	1135	1135	0.00%	1	1	1,135
2016-12-20	1225	1135	1230	1010	+1.79%	17	57	63,230
2016-12-19	1120	1115	1250	1115	+0.45%	14	48	56,130
2016-12-16	1110	1110	1215	1060	0.00%	14	24	27,265
2016-12-15	1110	1110	1150	1055	+0.91%	7	12	13,200
2016-12-14	1100	1100	1100	1100	0.00%	4	20	22,000
2016-12-13	1060	1100	1100	1040	-0.45%	7	8	8,555
2016-12-12	1105	1105	1115	1055	-3.49%	22	99	109,040
2016-12-09	1185	1145	1185	1040	-5.37%	38	570	598,535
2016-12-08	1200	1210	1240	1170	+3.86%	10	37	44,000
2016-12-07	1260	1165	1260	1130	-2.51%	10	14	16,845
2016-12-06	1210	1195	1230	1195	0.00%	3	23	27,570
2016-11-30	1115	1195	1195	1115	+3.91%	3	4	4,640
2016-11-24	1130	1150	1150	1130	0.00%	2	2	2,280
2016-11-23	1150	1150	1150	1150	-1.29%	1	1	1,150
2016-11-22	1200	1165	1295	1165	0.00%	6	14	16,500
2016-11-21	1270	1165	1270	900	-14.96%	31	1,104	1,317,330
2016-11-17	1370	1370	1370	1370	+1.11%	1	1	1,370
2016-11-16	1355	1355	1355	1355	+0.37%	1	1	1,355
2016-11-15	1350	1350	1350	1350	+5.88%	1	2	2,700
2016-11-14	1275	1275	1275	1275	-4.49%	1	2	2,550
2016-11-10	1275	1335	1335	1260	+2.30%	9	21	26,770
2016-11-09	1260	1305	1345	1260	+0.77%	9	21	27,400
2016-11-08	1300	1295	1355	1270	+0.78%	19	38	50,510
2016-11-07	1285	1285	1285	1285	-5.17%	1	1	1,285
2016-11-02	1290	1355	1355	1290	-0.73%	4	6	7,805
2016-10-31	1365	1365	1365	1365	+0.37%	1	1	1,365
2016-10-28	1355	1360	1360	1355	+0.74%	5	11	14,920
2016-10-26	1295	1350	1350	1220	+1.12%	13	18	23,485
2016-10-25	1375	1335	1400	1260	+2.69%	12	141	194,370
2016-10-24	1285	1300	1375	1285	+1.96%	26	584	800,490
2016-10-21	1205	1275	1350	1205	+5.81%	49	361	451,430
2016-10-20	1155	1205	1215	1150	-2.03%	8	183	212,570
2016-10-18	1205	1230	1230	1150	+3.36%	14	31	37,460
2016-10-17	1175	1190	1190	1120	+4.85%	7	7	8,060
2016-10-14	1125	1135	1145	1070	+0.89%	7	7	7,840
2016-10-13	1060	1125	1155	1060	-2.17%	5	5	5,570
2016-10-12	1180	1150	1180	1080	-2.54%	6	11	12,805
2016-10-11	1175	1180	1180	1175	-1.67%	2	7	8,255
2016-10-10	1200	1200	1200	1200	+0.42%	1	1	1,200
2016-10-06	1150	1195	1200	1145	+3.91%	13	18	21,225
2016-10-05	1160	1150	1200	1110	+3.60%	27	95	111,760
2016-10-04	1150	1110	1150	1105	-7.11%	5	7	7,830
2016-10-03	1140	1195	1195	1140	0.00%	3	3	3,475
2016-09-30	1155	1195	1235	1155	+3.91%	26	298	362,220
2016-09-29	1180	1150	1195	1115	-3.77%	22	23	26,645
2016-09-28	1185	1195	1195	1140	+3.91%	26	30	35,245
2016-09-27	1180	1150	1195	1080	-1.29%	31	55	61,700
2016-09-26	1125	1165	1210	1050	+3.56%	67	332	395,660
2016-09-23	1150	1125	1190	1010	-5.46%	24	30	33,505
2016-09-22	1075	1190	1190	955	+7.21%	62	209	228,075
2016-09-21	1005	1110	1280	940	+6.22%	85	520	600,670
2016-09-20	1075	1045	1075	955	-2.34%	35	78	77,610
2016-09-19	960	1070	1075	960	+11.46%	43	154	156,310
2016-09-16	960	960	960	915	0.00%	14	84	78,295
2016-09-15	1020	960	1020	960	-5.88%	17	30	29,430
2016-09-14	1030	1020	1050	1000	-0.49%	36	68	69,510
2016-09-13	985	1025	1050	975	+6.77%	65	156	159,945
2016-09-12	1035	960	1035	960	-9.00%	21	98	95,155
2016-09-09	1120	1055	1130	1010	-7.46%	28	120	123,825
2016-09-08	1105	1140	1165	1095	+1.33%	51	93	104,280
2016-09-07	1095	1125	1190	1080	+5.14%	86	255	290,990
2016-09-06	960	1070	1075	940	+9.74%	75	183	184,750
2016-09-05	990	975	1110	775	-2.99%	107	465	464,935
2016-09-02	950	1005	1025	920	+5.79%	35	91	89,635
2016-09-01	995	950	1035	940	-5.94%	47	288	276,670
2016-08-31	985	1010	1055	970	+2.02%	36	253	248,965
2016-08-30	1000	990	1015	915	+10.00%	59	221	217,340
2016-08-29	875	900	995	875	+5.26%	69	436	409,480
2016-08-26	840	855	865	825	+2.40%	39	45	38,410
2016-08-25	840	835	875	800	0.00%	58	326	275,630
2016-08-24	775	835	850	775	+8.44%	38	162	133,900
2016-08-23	765	770	785	755	-1.28%	23	90	68,950
2016-08-22	830	780	830	760	-6.59%	34	205	161,990
2016-08-19	775	835	875	770	+6.37%	58	385	314,960
2016-08-18	760	785	790	745	+1.95%	37	137	106,220
2016-08-17	765	770	795	725	-0.65%	56	139	104,410
2016-08-16	775	775	800	755	+0.65%	43	101	78,845
2016-08-15	870	770	895	750	-12.00%	128	591	465,460
2016-08-12	785	875	935	785	+12.18%	126	372	327,735
2016-08-11	760	780	780	760	+2.63%	11	19	14,620
2016-08-10	760	760	800	745	-1.94%	39	185	140,570
2016-08-09	790	775	795	750	-3.13%	31	51	39,115
2016-08-08	725	800	830	685	+9.59%	75	263	198,280
2016-08-05	705	730	730	705	0.00%	16	39	27,915
2016-08-04	710	730	730	710	-0.68%	10	12	8,610
2016-08-03	745	735	745	710	-3.92%	15	21	15,205
2016-08-02	740	765	765	740	0.00%	5	5	3,755
2016-08-01	765	765	765	735	-0.65%	14	42	31,890
2016-07-29	770	770	770	760	-0.65%	10	71	54,410
2016-07-28	745	775	775	745	+3.33%	19	44	33,150
2016-07-27	720	750	765	710	+2.74%	34	148	110,320
2016-07-26	765	730	775	705	-5.19%	42	140	101,325
2016-07-25	775	770	775	735	0.00%	21	100	75,380
2016-07-22	770	770	800	750	-0.65%	22	135	102,935
2016-07-21	730	775	780	730	+6.90%	16	59	44,245
2016-07-20	730	725	755	720	-2.68%	19	48	35,095
2016-07-19	690	745	770	665	+7.19%	33	172	122,430
2016-07-18	695	695	700	670	+0.72%	31	89	61,305
2016-07-15	715	690	730	685	-6.12%	17	47	33,280
2016-07-14	750	735	750	700	-2.65%	16	57	41,280
2016-07-13	750	755	755	705	+0.67%	10	34	25,390
2016-07-12	775	750	775	710	-6.25%	16	37	27,495
2016-07-11	775	800	800	775	+3.23%	10	11	8,705
2016-07-08	820	775	820	760	-3.73%	8	23	17,645
2016-07-07	785	805	840	785	+2.55%	9	12	9,645
2016-07-06	760	785	785	750	0.00%	5	22	16,620
2016-07-05	785	785	785	785	-1.26%	1	1	785
2016-07-04	820	795	820	780	-0.63%	12	47	37,540
2016-07-01	765	800	825	755	-1.84%	37	88	69,980
2016-06-30	885	815	900	730	-7.39%	111	465	366,325
2016-06-29	885	880	930	870	-0.56%	13	60	52,735
2016-06-28	870	885	925	850	+3.51%	17	37	32,335
2016-06-27	875	855	960	855	-1.72%	24	80	72,510
2016-06-24	855	870	930	845	+1.16%	34	84	74,650
2016-06-23	850	860	925	850	+6.83%	8	20	17,910
2016-06-22	765	805	920	765	+5.23%	31	100	83,400
2016-06-21	775	765	775	765	-4.38%	4	6	4,610
2016-06-20	755	800	910	755	+6.67%	44	180	151,850
2016-06-17	745	750	750	720	+0.67%	4	4	2,955
2016-06-16	730	745	745	730	+1.36%	13	26	19,085
2016-06-15	690	735	765	680	0.00%	14	24	17,160
2016-06-10	735	735	735	735	0.00%	2	7	5,145
2016-06-09	745	735	775	725	-5.77%	7	10	7,475
2016-06-08	785	780	785	780	-1.89%	2	3	2,350
2016-06-07	795	795	795	795	+1.92%	1	1	795
2016-06-06	780	780	815	780	-4.88%	5	5	3,985
2016-06-03	820	820	875	815	-1.80%	31	70	59,405
2016-06-02	805	835	855	730	+1.21%	86	246	200,160
2016-06-01	990	825	1040	775	-8.33%	296	1,145	988,715
2016-05-31	660	900	900	660	+39.53%	266	1,323	1,133,395
2016-05-30	640	645	655	640	+0.78%	7	16	10,325
2016-05-27	600	640	650	590	+1.59%	17	58	36,815
2016-05-26	700	630	705	575	-8.03%	74	338	207,030
2016-05-25	645	685	735	635	+3.79%	12	12	8,140
2016-05-24	700	660	740	620	-5.71%	27	85	57,550
2016-05-23	700	700	700	680	0.00%	6	6	4,155
2016-05-20	725	700	735	670	-5.41%	16	27	19,100
2016-05-19	740	740	740	740	-1.33%	1	1	740
2016-05-18	760	750	760	750	-1.96%	3	12	9,100
2016-05-17	765	765	765	765	+3.38%	1	1	765
2016-05-16	780	740	795	700	-8.64%	15	51	37,695
2016-05-13	710	810	850	685	+10.96%	53	159	121,925
2016-05-12	735	730	735	710	-0.68%	21	112	81,370
2016-05-11	755	735	755	725	-3.92%	5	10	7,335
2016-05-10	785	765	785	755	-3.77%	8	13	9,915
2016-05-06	790	795	795	785	-2.45%	6	8	6,320
2016-05-05	840	815	840	790	-3.55%	13	21	16,820
2016-05-04	860	845	900	765	+4.19%	42	115	92,375
2016-04-29	845	811	865	811	-3.34%	10	15	12,730
2016-04-28	845	839	845	830	-0.71%	3	21	17,664
2016-04-27	842	845	846	785	-1.05%	17	77	62,470
2016-04-26	911	854	918	810	-10.76%	77	239	202,371
2016-04-25	978	957	978	803	-4.30%	27	76	66,462
2016-04-22	1178	1000	1298	735	-14.53%	104	413	465,297
2016-04-21	1040	1170	1200	1040	+12.39%	53	163	187,210
2016-04-20	948	1041	1104	948	+13.03%	108	290	299,589
2016-04-19	875	921	1002	832	+6.47%	48	371	342,024
2016-04-18	843	865	900	835	+2.73%	33	196	171,443
2016-04-14	842	842	842	842	+1.45%	1	1	842
2016-04-13	831	830	831	770	-2.58%	3	5	4,091
2016-04-12	824	852	884	824	+5.06%	11	14	12,069
2016-04-11	856	811	856	760	-8.15%	11	14	11,153
2016-04-08	822	883	883	822	+2.20%	21	21	17,525
2016-04-07	829	864	864	817	+4.22%	14	14	11,747
2016-04-06	860	829	860	751	+0.48%	18	33	25,789
2016-04-05	860	825	860	800	-4.51%	13	38	31,030
2016-04-04	864	864	864	864	+2.73%	1	1	864
2016-04-01	822	841	857	822	-3.56%	9	9	7,597
2016-03-31	887	872	898	872	-1.02%	7	8	7,079
2016-03-30	930	881	930	805	-5.88%	44	119	99,805
2016-03-29	936	936	936	936	-0.11%	2	2	1,872
2016-03-28	945	937	945	931	-0.43%	7	9	8,430
2016-03-25	960	941	960	941	-1.98%	5	8	7,617
2016-03-24	1023	960	1023	951	-4.95%	11	41	39,521
2016-03-23	1017	1010	1020	955	+2.64%	16	59	59,313
2016-03-22	984	984	984	984	-2.38%	1	1	984
2016-03-21	996	1008	1023	980	+2.96%	10	15	14,828
2016-03-18	953	979	1101	928	+7.11%	60	127	132,216
2016-03-17	931	914	953	892	-4.19%	13	25	22,957
2016-03-16	1160	954	1160	951	-17.40%	62	249	251,089
2016-03-15	1106	1155	1163	1084	-0.17%	18	30	34,179
2016-03-14	1164	1157	1164	1111	-4.54%	17	41	47,053
2016-03-11	1212	1212	1212	1212	+2.36%	1	1	1,212
2016-03-10	1200	1184	1225	1150	-2.15%	37	62	73,762
2016-03-09	1256	1210	1256	1190	-3.04%	39	80	96,496
2016-03-07	1298	1248	1298	1200	+1.38%	25	87	105,892
2016-03-04	1335	1231	1335	1216	-5.31%	35	101	129,295
2016-03-03	1331	1300	1331	1249	0.00%	31	106	136,562
2016-03-02	1340	1300	1379	1199	0.00%	95	983	1,270,187
2016-03-01	1300	1300	1390	1294	+2.52%	108	409	540,983
2016-02-29	1335	1268	1398	1203	-2.46%	32	44	57,085
2016-02-26	1217	1300	1314	1150	+8.79%	93	270	334,104
2016-02-25	1212	1195	1430	1150	-4.63%	119	313	378,096
2016-02-24	1174	1253	1500	1136	+11.97%	513	1,947	2,644,745
2016-02-22	1441	1119	1441	1092	-17.11%	215	694	827,971
2016-02-20	1465	1350	1527	1200	-3.09%	591	1,744	2,394,348
2016-02-19	1550	1393	2202	1358	-11.50%	929	3,439	6,657,265
2016-02-18	1152	1574	1574	1112	+37.47%	355	1,569	2,250,367
2016-02-17	1133	1145	1150	1000	+3.53%	164	477	523,562
2016-02-16	1047	1106	1137	1000	+6.86%	102	362	388,526
2016-02-15	1108	1035	1167	915	-2.82%	123	293	298,610
2016-02-12	1068	1065	1119	968	+2.40%	214	541	566,433
2016-02-11	834	1040	1139	808	+26.67%	550	1,225	1,186,002
2016-02-10	848	821	912	761	-1.44%	108	241	198,308
2016-02-09	997	833	1098	805	-8.06%	389	1,603	1,492,629
2016-02-08	660	906	906	622	+39.81%	502	3,405	2,879,350
2016-02-05	469	648	650	469	+38.17%	269	820	478,130
2016-02-04	543	469	543	455	-12.99%	46	109	53,775
2016-02-03	524	539	680	500	+4.66%	167	274	150,827
2016-02-02	510	515	698	502	+2.39%	205	617	352,722
2016-02-01	368	503	503	363	+39.72%	204	638	301,475
2016-01-29	360	360	360	360	0.00%	3	3	1,080
2016-01-28	354	360	360	354	+3.45%	5	9	3,218
2016-01-27	363	348	363	316	-5.43%	27	86	28,873
2016-01-26	364	368	368	362	-2.65%	5	5	1,820
2016-01-25	364	378	378	364	+0.27%	4	4	1,489
2016-01-22	363	377	377	363	+0.27%	7	10	3,749
2016-01-21	370	376	376	370	+1.90%	8	8	2,984
2016-01-20	370	369	370	342	0.00%	5	5	1,795
2016-01-19	369	369	369	369	+3.07%	1	1	369
2016-01-15	341	358	358	340	-2.98%	3	3	1,039
2016-01-13	360	369	369	360	+2.22%	2	6	2,169
2016-01-12	363	361	363	340	-2.43%	11	25	8,679
2016-01-11	380	370	383	364	-0.54%	17	18	6,680
2016-01-06	369	372	372	369	0.00%	5	5	1,856
2016-01-04	372	372	372	372	0.00%	1	1	372

Архив котировок акции IGST по годам

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