Ижсталь
IGSTP
3720 ₽ -2.11% ↓История котировок IGSTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 3840 | 3720 | 3840 | 3710 | -2.11% | 38 | 54 | 202,600 |
| 2026-02-17 | 3840 | 3800 | 3880 | 3800 | -2.06% | 26 | 54 | 207,850 |
| 2026-02-16 | 3980 | 3880 | 3980 | 3870 | +0.26% | 23 | 75 | 291,300 |
| 2026-02-13 | 3710 | 3870 | 3980 | 3710 | +4.31% | 126 | 527 | 2,015,490 |
| 2026-02-12 | 3770 | 3710 | 3790 | 3710 | -2.11% | 31 | 90 | 337,570 |
| 2026-02-11 | 3730 | 3790 | 3860 | 3720 | 0.00% | 43 | 97 | 365,520 |
| 2026-02-10 | 3820 | 3790 | 3870 | 3770 | -1.04% | 28 | 52 | 198,510 |
| 2026-02-09 | 3850 | 3830 | 3880 | 3820 | -0.52% | 16 | 46 | 176,870 |
| 2026-02-06 | 3930 | 3850 | 3930 | 3830 | -0.26% | 13 | 18 | 69,340 |
| 2026-02-05 | 3830 | 3860 | 3950 | 3790 | +0.78% | 31 | 74 | 283,710 |
| 2026-02-04 | 3900 | 3830 | 4000 | 3830 | -0.52% | 65 | 251 | 984,820 |
| 2026-02-03 | 3790 | 3850 | 3920 | 3790 | +1.32% | 38 | 129 | 494,490 |
| 2026-02-02 | 3810 | 3800 | 3820 | 3720 | -0.52% | 71 | 134 | 507,280 |
| 2026-01-30 | 3960 | 3820 | 3960 | 3810 | -2.30% | 49 | 82 | 315,850 |
| 2026-01-29 | 3890 | 3910 | 3970 | 3880 | 0.00% | 69 | 123 | 484,120 |
| 2026-01-28 | 3960 | 3910 | 4000 | 3820 | -1.26% | 58 | 180 | 708,190 |
| 2026-01-27 | 3920 | 3960 | 4010 | 3860 | +1.02% | 59 | 162 | 638,310 |
| 2026-01-26 | 4090 | 3920 | 4150 | 3920 | -4.16% | 319 | 1,161 | 4,662,040 |
| 2026-01-23 | 3740 | 4090 | 4240 | 3740 | +7.63% | 778 | 2,402 | 9,726,030 |
| 2026-01-22 | 3750 | 3800 | 3820 | 3700 | +1.60% | 80 | 267 | 1,003,350 |
| 2026-01-21 | 3620 | 3740 | 4120 | 3620 | +2.47% | 600 | 2,033 | 7,927,780 |
| 2026-01-20 | 3640 | 3650 | 3650 | 3580 | +1.39% | 12 | 16 | 58,150 |
| 2026-01-19 | 3560 | 3600 | 3660 | 3560 | +1.12% | 74 | 134 | 484,480 |
| 2026-01-16 | 3530 | 3560 | 3600 | 3530 | -0.28% | 19 | 72 | 257,400 |
| 2026-01-15 | 3540 | 3570 | 3570 | 3500 | +1.71% | 22 | 95 | 335,710 |
| 2026-01-14 | 3540 | 3510 | 3620 | 3510 | -0.85% | 25 | 48 | 169,930 |
| 2026-01-13 | 3540 | 3540 | 3620 | 3540 | -2.21% | 17 | 51 | 181,390 |
| 2026-01-12 | 3500 | 3620 | 3720 | 3470 | +1.40% | 47 | 223 | 789,990 |
| 2026-01-09 | 3390 | 3570 | 3610 | 3390 | +4.39% | 117 | 324 | 1,128,460 |
| 2026-01-08 | 3390 | 3420 | 3430 | 3360 | +0.29% | 17 | 44 | 149,140 |
| 2026-01-06 | 3340 | 3410 | 3410 | 3340 | 0.00% | 11 | 18 | 61,050 |
| 2026-01-05 | 3320 | 3410 | 3410 | 3320 | 0.00% | 14 | 25 | 84,590 |