Ижсталь

IGST

4040 ₽ 0%

История котировок IGST

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	2500	2544	2695	2457	-0.63%	157	442	1,130,559
2021-12-29	2580	2560	2610	2494	+0.39%	80	174	441,652
2021-12-28	2622	2550	2720	2541	-0.39%	201	682	1,770,592
2021-12-27	2489	2560	2960	2420	-3.36%	459	1,512	4,039,335
2021-12-24	2454	2649	2750	2243	+9.46%	465	1,370	3,457,262
2021-12-23	2405	2420	2452	2302	-0.17%	154	396	943,299
2021-12-22	2513	2424	2559	2402	-3.00%	202	657	1,604,160
2021-12-21	2496	2499	2565	2407	+1.67%	131	306	757,016
2021-12-20	2600	2458	2623	2402	-4.47%	116	348	861,424
2021-12-17	2581	2573	2610	2516	+0.86%	53	102	262,012
2021-12-16	2680	2551	2680	2432	+3.20%	122	285	713,960
2021-12-15	2439	2472	2816	2340	+5.19%	901	2,544	6,533,335
2021-12-14	2380	2350	2560	2000	-5.43%	688	2,766	6,311,410
2021-12-13	2712	2485	2849	2379	-11.09%	165	531	1,368,132
2021-12-10	2950	2795	2982	2750	-1.72%	177	702	1,988,704
2021-12-09	3046	2844	3050	2764	-1.11%	372	1,553	4,527,846
2021-12-08	3048	2876	3049	2829	-0.35%	149	492	1,426,214
2021-12-07	2810	2886	3086	2810	+2.30%	321	1,356	3,989,084
2021-12-06	2820	2821	3045	2785	-1.05%	204	633	1,819,825
2021-12-03	2989	2851	2989	2756	-0.24%	184	718	2,065,133
2021-12-02	2900	2858	2999	2803	-4.06%	254	1,070	3,072,116
2021-12-01	2977	2979	2991	2726	+4.71%	396	1,323	3,792,038
2021-11-30	3045	2845	3186	2825	-6.38%	340	1,151	3,365,989
2021-11-29	3224	3039	3224	2781	+1.30%	1170	3,888	11,466,748
2021-11-26	3478	3000	3504	2889	-12.28%	1582	5,265	16,273,742
2021-11-25	3190	3420	3466	3190	+8.57%	732	3,998	13,692,363
2021-11-24	3876	3150	4051	3072	-23.00%	3210	11,009	38,750,009
2021-11-23	2947	4091	4091	2924	+39.91%	6511	24,839	93,268,150
2021-11-22	2141	2924	2993	2001	+37.92%	4660	20,238	53,075,094
2021-11-19	1887	2120	2200	1850	+14.91%	2513	11,351	23,746,896
2021-11-18	1818	1845	1959	1685	+4.12%	775	3,701	6,804,340
2021-11-17	1821	1772	1870	1718	-2.53%	144	460	825,633
2021-11-16	1812	1818	1930	1800	-1.68%	209	738	1,354,631
2021-11-15	1852	1849	1950	1798	-0.16%	201	764	1,406,429
2021-11-12	1786	1852	2274	1756	+5.83%	1392	6,653	13,210,961
2021-11-11	1946	1750	1946	1750	-9.28%	556	1,718	3,140,862
2021-11-10	2058	1929	2058	1897	-3.07%	165	881	1,708,794
2021-11-09	2093	1990	2093	1990	-5.10%	186	813	1,634,496
2021-11-08	2126	2097	2181	2003	-1.46%	221	714	1,476,429
2021-11-05	2120	2128	2255	2040	-0.37%	237	999	2,130,630
2021-11-03	2230	2136	2400	2039	-3.87%	362	1,393	3,026,780
2021-11-02	2269	2222	2298	2101	+1.09%	189	716	1,549,634
2021-11-01	1990	2198	2226	1990	+6.65%	265	1,224	2,602,714
2021-10-29	2099	2061	2118	1870	+0.68%	180	779	1,588,848
2021-10-28	2137	2047	2141	1905	-0.05%	398	1,698	3,426,704
2021-10-27	2021	2048	2150	1877	+1.39%	627	2,497	5,084,726
2021-10-26	1989	2020	2089	1934	+6.26%	579	2,289	4,643,963
2021-10-25	1750	1901	1901	1699	+8.01%	742	3,998	7,397,861
2021-10-22	1890	1760	1978	1649	-6.88%	674	2,672	4,663,671
2021-10-21	2143	1890	2199	1840	-8.25%	1107	4,573	9,172,123
2021-10-20	2025	2060	2226	1800	+1.73%	4093	21,306	43,898,880
2021-10-19	1419	2025	2025	1384	+39.85%	4103	24,372	43,419,956
2021-10-18	1609	1448	1889	1300	-1.03%	2734	15,446	23,440,387
2021-10-15	1046	1463	1463	1029	+39.87%	2300	14,172	18,646,517
2021-10-14	1012	1046	1048	1012	+1.36%	50	511	528,634
2021-10-13	1038	1032	1039	1020	+0.88%	39	280	287,274
2021-10-12	1031	1023	1059	1014	-1.45%	38	196	201,122
2021-10-11	1026	1038	1050	1026	+1.76%	43	213	220,806
2021-10-08	1019	1020	1020	1015	+0.20%	17	316	322,292
2021-10-07	1014	1018	1018	1009	-0.10%	29	260	263,130
2021-10-06	1024	1019	1026	1008	+0.39%	29	285	290,251
2021-10-05	1018	1015	1050	1012	-0.29%	51	269	276,642
2021-10-04	1010	1018	1046	1005	+0.10%	106	689	704,861
2021-10-01	1056	1017	1056	1017	-4.78%	97	1,004	1,042,443
2021-09-30	1001	1068	1090	998	+6.80%	263	1,786	1,863,404
2021-09-29	997	1000	1009	993	-0.79%	42	292	292,367
2021-09-28	1018	1008	1025	1000	-0.69%	45	269	270,185
2021-09-27	1015	1015	1020	999	-0.68%	96	862	866,223
2021-09-24	1032	1022	1050	998	-1.16%	54	255	260,008
2021-09-23	1065	1034	1070	1025	-2.45%	54	217	227,829
2021-09-22	1024	1060	1060	1010	+3.52%	81	462	477,778
2021-09-21	1016	1024	1024	1000	+1.19%	45	333	335,130
2021-09-20	1041	1012	1041	962	-2.69%	323	2,627	2,616,300
2021-09-17	1085	1040	1085	1040	-2.62%	92	701	737,285
2021-09-16	1071	1068	1107	1065	-1.57%	55	158	170,596
2021-09-15	1100	1085	1100	1071	-1.00%	39	178	193,048
2021-09-14	1101	1096	1114	1077	-1.53%	90	491	538,303
2021-09-13	1125	1113	1140	1100	+0.72%	189	1,054	1,182,630
2021-09-10	1126	1105	1153	1080	-1.43%	192	917	1,010,642
2021-09-09	1141	1121	1200	1108	-2.27%	256	1,394	1,597,359
2021-09-08	1090	1147	1216	1084	+4.27%	966	5,713	6,484,174
2021-09-07	1038	1100	1279	1038	+4.46%	1311	9,194	10,542,683
2021-09-06	1038	1053	1080	1035	+1.15%	62	448	470,092
2021-09-03	1035	1041	1070	1035	-0.38%	54	326	345,697
2021-09-02	1026	1045	1061	1025	+1.46%	129	424	442,314
2021-09-01	1023	1030	1045	1000	-1.06%	74	349	358,302
2021-08-31	1074	1041	1074	1021	-2.35%	158	1,130	1,173,183
2021-08-30	1060	1066	1097	1050	+0.09%	152	1,517	1,624,158
2021-08-27	1077	1065	1188	1043	+0.76%	478	3,017	3,269,974
2021-08-26	1050	1057	1084	1022	+0.19%	256	1,058	1,105,716
2021-08-25	994	1055	1150	989	+7.54%	1934	9,983	10,856,910
2021-08-24	964	981	1027	961	+0.72%	234	2,032	2,014,601
2021-08-23	996	974	996	950	-0.92%	295	2,220	2,132,654
2021-08-20	1040	983	1047	980	-3.82%	302	1,748	1,750,462
2021-08-19	951	1022	1146	951	+7.02%	1271	8,223	8,727,331
2021-08-18	954	955	967	948	0.00%	31	79	75,837
2021-08-17	963	955	970	940	-0.52%	47	120	114,012
2021-08-16	953	960	977	953	+0.95%	55	104	100,659
2021-08-13	958	951	960	951	-0.83%	23	48	45,840
2021-08-12	960	959	969	958	-0.83%	21	87	83,612
2021-08-11	993	967	993	953	0.00%	40	223	215,418
2021-08-10	970	967	970	940	-0.31%	77	241	231,198
2021-08-09	963	970	970	952	+0.73%	41	120	114,924
2021-08-06	961	963	980	945	-0.10%	60	278	266,745
2021-08-05	979	964	979	960	-0.10%	25	49	47,435
2021-08-04	979	965	980	962	-0.41%	25	58	56,435
2021-08-03	966	969	977	957	-1.52%	44	117	113,120
2021-08-02	955	984	1001	955	+1.13%	81	304	298,111
2021-07-30	984	973	1000	940	-1.72%	98	330	319,437
2021-07-29	976	990	998	956	+2.80%	165	781	764,413
2021-07-28	959	963	963	943	+1.05%	43	221	211,157
2021-07-27	951	953	972	951	-1.55%	41	119	114,630
2021-07-26	986	968	986	940	-0.62%	145	774	737,076
2021-07-23	940	974	1019	940	+3.29%	146	1,058	1,020,773
2021-07-22	950	943	954	937	-0.74%	44	317	300,052
2021-07-21	958	950	963	942	-0.42%	58	191	181,457
2021-07-20	966	954	967	937	-0.21%	82	321	304,047
2021-07-19	986	956	986	953	-2.94%	143	441	425,369
2021-07-16	973	985	1070	949	+2.60%	299	1,679	1,671,990
2021-07-15	967	960	1017	944	+0.10%	166	521	508,977
2021-07-14	1016	959	1036	959	-5.61%	151	835	816,844
2021-07-13	921	1016	1073	921	+9.84%	257	1,218	1,216,557
2021-07-12	940	925	940	920	-1.60%	27	87	81,151
2021-07-09	947	940	947	940	-0.84%	12	40	37,645
2021-07-08	946	948	950	923	+0.21%	21	76	71,836
2021-07-07	954	946	962	903	-0.32%	69	185	172,603
2021-07-06	946	949	975	946	-1.15%	54	436	417,239
2021-07-05	990	960	990	950	-1.03%	76	266	254,955
2021-07-02	980	970	980	960	-0.72%	68	223	217,026
2021-07-01	1015	977	1016	964	-2.20%	118	662	651,349
2021-06-30	994	999	1004	989	+1.01%	42	121	120,348
2021-06-29	1020	989	1020	980	-2.85%	118	504	501,800
2021-06-28	1021	1018	1084	995	-1.64%	169	917	931,492
2021-06-25	1034	1035	1035	1001	+0.98%	23	48	48,796
2021-06-24	1046	1025	1057	999	-2.19%	75	484	495,105
2021-06-23	1033	1048	1049	1027	+0.67%	18	23	23,834
2021-06-22	1046	1041	1060	1013	-1.42%	61	213	221,875
2021-06-21	1049	1056	1075	1010	+0.67%	52	348	365,212
2021-06-18	1076	1049	1076	1049	-0.85%	31	137	144,162
2021-06-17	1077	1058	1077	1058	-1.21%	17	19	20,285
2021-06-16	1064	1071	1075	1054	-0.09%	33	82	87,115
2021-06-15	1073	1072	1084	1069	-1.29%	33	183	197,173
2021-06-14	1070	1086	1087	1070	+0.56%	22	48	51,644
2021-06-11	1080	1080	1097	1054	+0.56%	39	203	217,947
2021-06-10	1139	1074	1139	1065	-2.36%	53	208	226,672
2021-06-09	1060	1100	1106	1060	+2.61%	56	160	173,908
2021-06-08	1052	1072	1150	1041	+2.19%	402	1,841	2,042,954
2021-06-07	1054	1049	1055	1045	-0.85%	47	123	129,199
2021-06-04	1093	1058	1093	1040	-1.67%	66	330	347,054
2021-06-03	1109	1076	1109	1075	-0.37%	6	33	35,540
2021-06-02	1062	1080	1099	1062	+0.19%	37	166	180,212
2021-06-01	1080	1078	1080	1061	+0.19%	26	101	108,303
2021-05-31	1074	1076	1084	1074	+0.09%	12	44	47,476
2021-05-28	1090	1075	1090	1066	-0.74%	18	59	63,393
2021-05-27	1064	1083	1084	1064	-0.18%	15	150	162,268
2021-05-26	1065	1085	1085	1050	+1.31%	25	101	109,150
2021-05-25	1085	1071	1085	1036	-0.28%	72	545	580,007
2021-05-24	1090	1074	1095	1060	-1.92%	46	267	285,596
2021-05-21	1077	1095	1095	1074	+3.40%	40	111	119,618
2021-05-20	1085	1059	1086	1050	-1.03%	37	260	278,224
2021-05-19	1081	1070	1095	1050	-2.37%	60	266	284,236
2021-05-18	1075	1096	1105	1069	+0.55%	24	67	73,206
2021-05-17	1103	1090	1103	1076	-1.18%	45	167	180,977
2021-05-14	1098	1103	1103	1086	-0.27%	21	100	109,492
2021-05-13	1113	1106	1113	1091	-1.86%	38	181	199,541
2021-05-12	1121	1127	1147	1121	+1.53%	34	223	253,848
2021-05-11	1145	1110	1145	1110	-3.06%	25	99	110,959
2021-05-10	1106	1145	1150	1106	+2.78%	40	172	195,978
2021-05-07	1101	1114	1136	1101	+0.27%	32	136	151,566
2021-05-06	1145	1111	1150	1110	-0.98%	18	94	106,700
2021-05-05	1085	1122	1132	1085	+1.81%	13	112	125,481
2021-05-04	1111	1102	1133	1085	+0.18%	58	317	347,335
2021-04-30	1124	1100	1128	1100	-2.31%	47	236	260,961
2021-04-29	1124	1126	1140	1106	+0.18%	68	308	343,576
2021-04-28	1121	1124	1145	1107	-0.97%	97	912	1,021,065
2021-04-27	1195	1135	1195	1120	-3.40%	176	1,098	1,247,862
2021-04-26	1270	1175	1270	1170	-2.33%	161	1,179	1,410,676
2021-04-23	1205	1203	1260	1180	+1.09%	100	1,155	1,409,667
2021-04-22	1230	1190	1230	1170	-2.30%	112	586	706,920
2021-04-21	1284	1218	1284	1158	-4.32%	361	4,008	4,824,540
2021-04-20	1244	1273	1347	1200	+1.35%	321	1,817	2,314,294
2021-04-19	1178	1256	1281	1178	+8.09%	611	3,248	4,010,802
2021-04-16	1136	1162	1295	1110	+2.29%	733	4,338	5,183,594
2021-04-15	1250	1136	1269	1125	-8.31%	597	4,401	5,074,342
2021-04-14	1127	1239	1440	1080	+14.62%	2788	15,987	20,811,266
2021-04-13	1021	1081	1189	1021	+7.35%	1079	6,654	7,359,724
2021-04-12	1021	1007	1049	1006	-2.33%	29	171	174,437
2021-04-09	1031	1031	1031	1031	-0.87%	1	1	1,031
2021-04-08	1028	1040	1070	1025	-0.86%	38	227	236,605
2021-04-07	1034	1049	1061	1027	-0.66%	21	179	185,364
2021-04-06	1036	1056	1068	1035	+0.67%	5	34	35,434
2021-04-05	1042	1049	1074	1024	+2.54%	59	334	349,824
2021-04-02	1049	1023	1049	1019	-1.06%	20	61	62,699
2021-04-01	1012	1034	1034	1012	+1.67%	25	173	176,361
2021-03-31	1018	1017	1029	1016	+0.59%	12	30	30,637
2021-03-30	1017	1011	1017	1010	-0.39%	14	103	104,167
2021-03-29	1014	1015	1015	1004	+0.10%	14	28	28,236
2021-03-26	1010	1014	1083	1006	+0.40%	72	367	381,909
2021-03-25	1011	1010	1023	1010	0.00%	15	71	71,826
2021-03-24	1006	1010	1030	1005	0.00%	27	197	199,133
2021-03-23	1020	1010	1062	1010	0.00%	41	142	146,618
2021-03-22	1021	1010	1021	1002	-1.94%	43	247	249,393
2021-03-19	1035	1030	1035	1030	+0.49%	5	13	13,437
2021-03-18	1035	1025	1035	1024	-0.39%	8	26	26,719
2021-03-17	1038	1029	1038	1029	-1.06%	11	43	44,325
2021-03-16	1035	1040	1045	1035	+0.48%	8	71	73,516
2021-03-15	1040	1035	1050	1035	+0.10%	24	206	214,824
2021-03-12	1011	1034	1039	1011	+0.19%	10	13	13,343
2021-03-11	1059	1032	1059	1010	+0.68%	43	208	212,207
2021-03-10	1005	1025	1060	1000	-0.49%	27	75	76,238
2021-03-09	1060	1030	1060	1015	+1.48%	18	51	52,639
2021-03-05	1039	1015	1054	1008	-4.69%	113	568	581,972
2021-03-04	1074	1065	1074	1039	+1.04%	35	175	183,715
2021-03-03	1058	1054	1058	1054	-0.66%	7	22	23,232
2021-03-02	1061	1061	1078	1060	-1.49%	22	54	57,510
2021-03-01	1105	1077	1105	1056	+1.13%	18	39	41,733
2021-02-26	1051	1065	1120	1051	-0.84%	69	221	237,982
2021-02-25	1062	1074	1094	1060	-0.92%	20	22	23,570
2021-02-24	1068	1084	1150	1060	-0.55%	115	607	657,956
2021-02-22	1060	1090	1120	1058	+2.83%	131	503	551,726
2021-02-20	1069	1060	1150	1035	+0.76%	260	765	833,863
2021-02-19	1048	1052	1070	999	-0.19%	108	450	463,153
2021-02-18	1062	1054	1077	1050	-1.50%	91	345	366,267
2021-02-17	1082	1070	1091	1059	-2.28%	153	610	651,069
2021-02-16	1139	1095	1174	1068	-2.93%	473	2,044	2,237,682
2021-02-15	1250	1128	1333	1115	-0.88%	960	4,651	5,677,853
2021-02-12	1093	1138	1169	1068	+2.71%	349	2,074	2,307,597
2021-02-11	1067	1108	1187	1067	+3.84%	460	2,778	3,180,414
2021-02-10	1048	1067	1090	1048	+2.60%	56	163	173,766
2021-02-09	1099	1040	1099	1037	-5.20%	62	291	308,618
2021-02-08	1106	1097	1106	1075	+2.14%	27	92	100,555
2021-02-05	1162	1074	1162	1074	-4.79%	63	277	304,635
2021-02-04	1138	1128	1164	1096	+0.45%	87	385	434,813
2021-02-03	1088	1123	1153	1034	+4.47%	151	1,173	1,293,780
2021-02-02	1034	1075	1086	1034	+3.86%	51	164	174,356
2021-02-01	1035	1035	1049	1035	-0.96%	25	87	90,499
2021-01-29	1095	1045	1095	1040	-1.23%	46	320	336,387
2021-01-28	1079	1058	1083	1049	-1.49%	19	145	155,414
2021-01-27	1074	1074	1100	1056	-1.01%	35	170	183,376
2021-01-26	1056	1085	1104	1056	+2.55%	102	573	620,673
2021-01-25	1051	1058	1134	1051	+0.28%	90	435	472,636
2021-01-22	1100	1055	1130	1051	-3.30%	136	532	581,395
2021-01-21	1061	1091	1125	1046	+3.02%	202	1,160	1,248,678
2021-01-20	1027	1059	1073	1012	+4.13%	86	622	650,682
2021-01-19	1011	1017	1038	1011	-0.97%	19	60	61,346
2021-01-18	1028	1027	1029	1012	+1.68%	14	22	22,543
2021-01-15	1041	1010	1041	981	-2.04%	105	385	389,713
2021-01-14	1022	1031	1083	1010	+0.88%	185	1,374	1,435,713
2021-01-13	1011	1022	1026	1010	+1.19%	21	59	59,737
2021-01-12	1012	1010	1022	1010	0.00%	20	116	117,266
2021-01-11	1028	1010	1049	1003	-1.94%	76	403	409,271
2021-01-08	1049	1030	1100	1017	0.00%	141	683	722,631
2021-01-06	1017	1030	1039	1017	-1.53%	46	77	78,898
2021-01-05	1047	1046	1047	1000	+3.16%	51	136	138,708
2021-01-04	1007	1014	1050	1002	0.00%	38	126	128,474

Архив котировок акции IGST по годам

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