Ижсталь
IGST
3340 ₽ -3.47% ↓История котировок IGST
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3380 | 3320 | 3540 | 3320 | -4.05% | 56 | 349 | 1,195,660 |
| 2026-07-16 | 3680 | 3460 | 3700 | 3400 | -7.98% | 100 | 1,092 | 3,795,620 |
| 2026-07-15 | 3800 | 3760 | 3840 | 3680 | -2.08% | 22 | 185 | 695,700 |
| 2026-07-14 | 3780 | 3840 | 4080 | 3780 | +1.59% | 114 | 877 | 3,360,500 |
| 2026-07-13 | 3780 | 3780 | 3880 | 3780 | -2.58% | 23 | 111 | 422,760 |
| 2026-07-10 | 3880 | 3880 | 3880 | 3880 | -0.51% | 4 | 9 | 34,920 |
| 2026-07-09 | 3960 | 3900 | 3960 | 3860 | -1.02% | 7 | 71 | 278,200 |
| 2026-07-08 | 3880 | 3940 | 3980 | 3800 | 0.00% | 44 | 622 | 2,414,780 |
| 2026-07-07 | 3860 | 3940 | 3940 | 3700 | +2.60% | 68 | 810 | 3,087,960 |
| 2026-07-06 | 3880 | 3840 | 3920 | 3760 | -1.54% | 32 | 355 | 1,351,240 |
| 2026-07-03 | 3880 | 3900 | 3920 | 3860 | +1.04% | 6 | 86 | 336,140 |
| 2026-07-02 | 3940 | 3860 | 3940 | 3860 | -2.53% | 13 | 32 | 125,120 |
| 2026-07-01 | 4020 | 3960 | 4020 | 3900 | -2.46% | 25 | 35 | 138,300 |
| 2026-06-30 | 4080 | 4060 | 4200 | 3980 | 0.00% | 57 | 840 | 3,420,680 |
| 2026-06-29 | 3820 | 4060 | 4300 | 3800 | +5.18% | 48 | 483 | 1,936,420 |
| 2026-06-26 | 4020 | 3860 | 4020 | 3820 | -3.50% | 33 | 92 | 358,640 |
| 2026-06-25 | 4020 | 4000 | 4280 | 3940 | -2.44% | 31 | 312 | 1,271,720 |
| 2026-06-24 | 4000 | 4100 | 4320 | 4000 | 0.00% | 45 | 746 | 3,081,720 |
| 2026-06-23 | 3980 | 4100 | 4120 | 3800 | +2.50% | 65 | 684 | 2,733,560 |
| 2026-06-22 | 4300 | 4000 | 4360 | 3980 | -8.26% | 54 | 127 | 520,720 |
| 2026-06-19 | 4260 | 4360 | 4420 | 4180 | +2.83% | 37 | 252 | 1,076,960 |
| 2026-06-18 | 4360 | 4240 | 4380 | 4240 | -2.75% | 17 | 195 | 840,020 |
| 2026-06-17 | 4360 | 4360 | 4420 | 4180 | -1.80% | 58 | 390 | 1,666,540 |
| 2026-06-16 | 4540 | 4440 | 4540 | 4420 | -3.06% | 17 | 217 | 982,320 |
| 2026-06-15 | 4380 | 4580 | 4680 | 4380 | +2.23% | 88 | 442 | 2,002,840 |
| 2026-06-11 | 4320 | 4480 | 4580 | 4160 | +0.90% | 189 | 1,466 | 6,434,820 |
| 2026-06-10 | 4100 | 4440 | 4500 | 3980 | +8.29% | 175 | 1,028 | 4,433,240 |
| 2026-06-09 | 3820 | 4100 | 4140 | 3760 | +7.89% | 113 | 916 | 3,654,200 |
| 2026-06-08 | 3900 | 3800 | 3960 | 3780 | -3.06% | 37 | 88 | 342,100 |
| 2026-06-05 | 3920 | 3920 | 3940 | 3900 | -0.51% | 18 | 25 | 97,860 |
| 2026-06-04 | 3940 | 3940 | 3960 | 3900 | -1.01% | 14 | 19 | 74,740 |
| 2026-06-03 | 4000 | 3980 | 4000 | 3980 | -0.50% | 11 | 24 | 95,760 |
| 2026-06-02 | 4000 | 4000 | 4060 | 3720 | -1.48% | 71 | 186 | 736,000 |
| 2026-06-01 | 4100 | 4060 | 4140 | 4020 | 0.00% | 16 | 66 | 267,960 |
| 2026-05-29 | 4000 | 4060 | 4300 | 3980 | -0.98% | 70 | 314 | 1,295,660 |
| 2026-05-28 | 3900 | 4100 | 4160 | 3900 | +4.06% | 40 | 316 | 1,269,640 |
| 2026-05-27 | 3960 | 3940 | 3960 | 3880 | -1.50% | 13 | 181 | 714,660 |
| 2026-05-26 | 3900 | 4000 | 4100 | 3860 | +1.52% | 94 | 909 | 3,577,720 |
| 2026-05-25 | 4000 | 3940 | 4020 | 3900 | -2.48% | 53 | 147 | 581,600 |
| 2026-05-22 | 3960 | 4040 | 4200 | 3960 | +1.51% | 45 | 133 | 538,480 |
| 2026-05-21 | 3980 | 3980 | 4000 | 3960 | 0.00% | 11 | 20 | 79,600 |
| 2026-05-20 | 4040 | 3980 | 4060 | 3980 | -1.97% | 34 | 48 | 192,040 |
| 2026-05-19 | 4020 | 4060 | 4200 | 4000 | +1.00% | 52 | 557 | 2,275,860 |
| 2026-05-18 | 4080 | 4020 | 4080 | 4000 | -0.50% | 21 | 51 | 205,300 |
| 2026-05-15 | 4140 | 4040 | 4180 | 4040 | -2.42% | 34 | 58 | 238,000 |
| 2026-05-14 | 4160 | 4140 | 4200 | 4140 | -0.96% | 14 | 23 | 95,740 |
| 2026-05-13 | 4180 | 4180 | 4200 | 4140 | +0.48% | 27 | 115 | 477,180 |
| 2026-05-12 | 3940 | 4160 | 4500 | 3920 | +4.52% | 400 | 1,796 | 7,518,340 |
| 2026-05-11 | 3940 | 3980 | 3980 | 3940 | +2.05% | 12 | 62 | 245,740 |
| 2026-05-08 | 3880 | 3900 | 3900 | 3880 | 0.00% | 16 | 29 | 112,740 |
| 2026-05-07 | 3980 | 3900 | 3980 | 3840 | -2.50% | 24 | 48 | 187,160 |
| 2026-05-06 | 4000 | 4000 | 4000 | 3920 | -0.99% | 12 | 29 | 115,120 |
| 2026-05-05 | 4080 | 4040 | 4080 | 3940 | -1.94% | 48 | 463 | 1,860,680 |
| 2026-05-04 | 4080 | 4120 | 4140 | 4040 | +1.48% | 38 | 107 | 438,760 |
| 2026-04-30 | 4160 | 4060 | 4220 | 4020 | -2.40% | 44 | 934 | 3,847,720 |
| 2026-04-29 | 4040 | 4160 | 4160 | 3800 | +0.97% | 113 | 712 | 2,841,780 |
| 2026-04-28 | 4180 | 4120 | 4180 | 4040 | -2.37% | 34 | 142 | 585,580 |
| 2026-04-27 | 4180 | 4220 | 4260 | 4040 | +0.96% | 97 | 707 | 2,943,680 |
| 2026-04-24 | 4140 | 4180 | 4180 | 4120 | 0.00% | 10 | 14 | 58,280 |
| 2026-04-23 | 4160 | 4180 | 4180 | 4160 | +0.97% | 12 | 15 | 62,560 |
| 2026-04-22 | 4200 | 4140 | 4220 | 4140 | -0.96% | 23 | 37 | 154,440 |
| 2026-04-21 | 4200 | 4180 | 4220 | 4180 | -0.48% | 18 | 50 | 210,180 |
| 2026-04-20 | 4200 | 4200 | 4280 | 4140 | 0.00% | 50 | 80 | 334,840 |
| 2026-04-17 | 4220 | 4200 | 4220 | 4120 | -0.47% | 36 | 73 | 303,080 |
| 2026-04-16 | 4200 | 4220 | 4220 | 4200 | +0.96% | 5 | 8 | 33,700 |
| 2026-04-15 | 4220 | 4180 | 4220 | 4120 | -0.95% | 39 | 60 | 250,720 |
| 2026-04-14 | 4200 | 4220 | 4220 | 4180 | +0.48% | 22 | 25 | 105,000 |
| 2026-04-13 | 4220 | 4200 | 4280 | 4200 | -1.87% | 38 | 71 | 301,360 |
| 2026-04-10 | 4240 | 4280 | 4340 | 4240 | +1.42% | 25 | 35 | 149,280 |
| 2026-04-09 | 4220 | 4220 | 4260 | 4180 | -0.94% | 22 | 39 | 164,660 |
| 2026-04-08 | 4260 | 4260 | 4260 | 4240 | +0.47% | 8 | 8 | 34,040 |
| 2026-04-07 | 4280 | 4240 | 4320 | 4180 | -1.85% | 27 | 60 | 254,560 |
| 2026-04-06 | 4320 | 4320 | 4360 | 4280 | -0.46% | 19 | 72 | 311,060 |
| 2026-04-03 | 4320 | 4340 | 4360 | 4300 | 0.00% | 16 | 86 | 373,620 |
| 2026-04-02 | 4360 | 4340 | 4380 | 4280 | +0.46% | 16 | 26 | 112,520 |
| 2026-04-01 | 4260 | 4320 | 4380 | 4260 | +1.41% | 18 | 85 | 366,400 |
| 2026-03-31 | 4200 | 4260 | 4260 | 4200 | +0.95% | 16 | 27 | 114,460 |
| 2026-03-30 | 4200 | 4220 | 4260 | 4160 | -0.47% | 34 | 60 | 252,920 |
| 2026-03-27 | 4200 | 4240 | 4260 | 4140 | +0.95% | 50 | 121 | 506,600 |
| 2026-03-26 | 4200 | 4200 | 4240 | 4180 | 0.00% | 27 | 43 | 181,200 |
| 2026-03-25 | 4220 | 4200 | 4240 | 4200 | -0.94% | 27 | 41 | 173,140 |
| 2026-03-24 | 4240 | 4240 | 4260 | 4200 | -0.47% | 32 | 39 | 164,620 |
| 2026-03-23 | 4300 | 4260 | 4320 | 4240 | -0.47% | 20 | 66 | 281,600 |
| 2026-03-20 | 4280 | 4280 | 4320 | 4220 | 0.00% | 50 | 186 | 798,760 |
| 2026-03-19 | 4300 | 4280 | 4360 | 4260 | -1.38% | 107 | 271 | 1,165,900 |
| 2026-03-18 | 4340 | 4340 | 4360 | 4300 | -0.46% | 64 | 176 | 760,620 |
| 2026-03-17 | 4440 | 4360 | 4460 | 4340 | -1.36% | 53 | 217 | 955,360 |
| 2026-03-16 | 4400 | 4420 | 4560 | 4320 | 0.00% | 171 | 691 | 3,053,040 |
| 2026-03-13 | 4420 | 4420 | 4440 | 4300 | -0.90% | 119 | 252 | 1,103,180 |
| 2026-03-12 | 4520 | 4460 | 4520 | 4400 | -1.33% | 174 | 374 | 1,662,120 |
| 2026-03-11 | 4320 | 4520 | 4940 | 4320 | +4.63% | 640 | 2,170 | 10,155,920 |
| 2026-03-10 | 4360 | 4320 | 4360 | 4320 | 0.00% | 6 | 9 | 39,040 |
| 2026-03-09 | 4360 | 4320 | 4360 | 4300 | -0.92% | 21 | 31 | 134,180 |
| 2026-03-06 | 4360 | 4360 | 4460 | 4320 | +0.93% | 71 | 128 | 560,920 |
| 2026-03-05 | 4400 | 4320 | 4420 | 4320 | -2.26% | 12 | 28 | 122,480 |
| 2026-03-04 | 4300 | 4420 | 4420 | 4300 | +2.79% | 19 | 46 | 200,880 |
| 2026-03-03 | 4400 | 4300 | 4400 | 4260 | -1.38% | 48 | 89 | 382,940 |
| 2026-03-02 | 4360 | 4360 | 4420 | 4320 | -0.91% | 46 | 109 | 476,380 |
| 2026-02-27 | 4360 | 4400 | 4420 | 4360 | 0.00% | 19 | 21 | 92,080 |
| 2026-02-26 | 4400 | 4400 | 4420 | 4360 | 0.00% | 23 | 93 | 407,760 |
| 2026-02-25 | 4400 | 4400 | 4480 | 4380 | -0.45% | 32 | 79 | 348,000 |
| 2026-02-24 | 4360 | 4420 | 4580 | 4360 | +1.38% | 41 | 160 | 712,880 |
| 2026-02-20 | 4360 | 4360 | 4360 | 4340 | 0.00% | 11 | 13 | 56,500 |
| 2026-02-19 | 4340 | 4360 | 4400 | 4340 | 0.00% | 59 | 150 | 653,440 |
| 2026-02-18 | 4400 | 4360 | 4400 | 4360 | -0.46% | 15 | 39 | 170,080 |
| 2026-02-17 | 4380 | 4380 | 4420 | 4360 | -0.90% | 31 | 53 | 232,040 |
| 2026-02-16 | 4400 | 4420 | 4440 | 4380 | 0.00% | 43 | 116 | 510,760 |
| 2026-02-13 | 4520 | 4420 | 4580 | 4220 | -2.21% | 163 | 626 | 2,757,380 |
| 2026-02-12 | 4580 | 4520 | 4600 | 4500 | -1.31% | 33 | 146 | 663,020 |
| 2026-02-11 | 4520 | 4580 | 4580 | 4520 | +1.33% | 17 | 26 | 117,960 |
| 2026-02-10 | 4500 | 4520 | 4520 | 4480 | 0.00% | 24 | 140 | 629,800 |
| 2026-02-09 | 4640 | 4520 | 4640 | 4460 | -1.31% | 82 | 208 | 941,900 |
| 2026-02-06 | 4600 | 4580 | 4700 | 4540 | +0.44% | 21 | 34 | 156,480 |
| 2026-02-05 | 4520 | 4560 | 4560 | 4380 | +0.44% | 37 | 86 | 386,100 |
| 2026-02-04 | 4640 | 4540 | 4680 | 4540 | -1.73% | 40 | 217 | 1,002,940 |
| 2026-02-03 | 4600 | 4620 | 4660 | 4600 | +0.87% | 8 | 15 | 69,220 |
| 2026-02-02 | 4520 | 4580 | 4640 | 4500 | +1.33% | 50 | 77 | 351,260 |
| 2026-01-30 | 4640 | 4520 | 4660 | 4520 | -2.59% | 65 | 130 | 597,120 |
| 2026-01-29 | 4620 | 4640 | 4720 | 4600 | +0.87% | 58 | 349 | 1,624,540 |
| 2026-01-28 | 4660 | 4600 | 4760 | 4560 | -1.29% | 48 | 246 | 1,142,780 |
| 2026-01-27 | 4560 | 4660 | 4700 | 4500 | +1.75% | 72 | 267 | 1,226,700 |
| 2026-01-26 | 4880 | 4580 | 4960 | 4520 | -4.18% | 262 | 1,078 | 5,108,720 |
| 2026-01-23 | 4600 | 4780 | 5020 | 4580 | +4.82% | 621 | 2,418 | 11,675,080 |
| 2026-01-22 | 4520 | 4560 | 4660 | 4480 | +1.79% | 100 | 294 | 1,345,680 |
| 2026-01-21 | 4380 | 4480 | 4800 | 4380 | +2.28% | 605 | 2,399 | 11,145,280 |
| 2026-01-20 | 4340 | 4380 | 4380 | 4300 | +0.46% | 21 | 70 | 303,540 |
| 2026-01-19 | 4400 | 4360 | 4460 | 4260 | 0.00% | 78 | 172 | 747,380 |
| 2026-01-16 | 4200 | 4360 | 4380 | 4100 | +4.81% | 150 | 911 | 3,893,480 |
| 2026-01-15 | 4080 | 4160 | 4220 | 4060 | +1.96% | 41 | 99 | 410,520 |
| 2026-01-14 | 4100 | 4080 | 4160 | 4000 | -0.97% | 49 | 73 | 298,660 |
| 2026-01-13 | 4160 | 4120 | 4180 | 4060 | -0.96% | 33 | 58 | 237,300 |
| 2026-01-12 | 4160 | 4160 | 4220 | 4120 | 0.00% | 57 | 125 | 519,440 |
| 2026-01-09 | 4080 | 4160 | 4240 | 4060 | +1.46% | 130 | 333 | 1,379,560 |
| 2026-01-08 | 4080 | 4100 | 4100 | 4060 | -0.49% | 25 | 39 | 159,240 |
| 2026-01-06 | 4120 | 4120 | 4140 | 4080 | -0.96% | 51 | 110 | 451,700 |
| 2026-01-05 | 4160 | 4160 | 4180 | 4060 | 0.00% | 157 | 273 | 1,125,420 |