Ижсталь
IGSTP
3400 ₽ -0.87% ↓История котировок IGSTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 3470 | 3400 | 3490 | 3370 | -0.87% | 19 | 86 | 295,060 |
| 2026-04-16 | 3460 | 3430 | 3490 | 3420 | -1.44% | 19 | 38 | 131,340 |
| 2026-04-15 | 3430 | 3480 | 3480 | 3430 | 0.00% | 8 | 10 | 34,660 |
| 2026-04-14 | 3510 | 3480 | 3540 | 3400 | +0.29% | 17 | 67 | 232,610 |
| 2026-04-13 | 3410 | 3470 | 3550 | 3410 | -0.29% | 19 | 99 | 347,890 |
| 2026-04-10 | 3400 | 3480 | 3600 | 3400 | +2.35% | 56 | 120 | 421,820 |
| 2026-04-09 | 3400 | 3400 | 3460 | 3400 | -1.45% | 23 | 58 | 199,560 |
| 2026-04-08 | 3430 | 3450 | 3510 | 3430 | -0.29% | 11 | 28 | 96,760 |
| 2026-04-07 | 3490 | 3460 | 3540 | 3450 | -2.81% | 20 | 51 | 177,010 |
| 2026-04-06 | 3610 | 3560 | 3650 | 3450 | -0.28% | 37 | 220 | 780,230 |
| 2026-04-03 | 3570 | 3570 | 3630 | 3540 | -0.56% | 28 | 92 | 328,320 |
| 2026-04-02 | 3530 | 3590 | 3620 | 3500 | +0.56% | 59 | 342 | 1,219,420 |
| 2026-04-01 | 3390 | 3570 | 3610 | 3390 | +0.85% | 30 | 157 | 554,460 |
| 2026-03-31 | 3500 | 3540 | 3550 | 3490 | +1.14% | 18 | 100 | 350,890 |
| 2026-03-30 | 3410 | 3500 | 3540 | 3380 | +3.55% | 51 | 187 | 649,380 |
| 2026-03-27 | 3440 | 3380 | 3460 | 3330 | -1.46% | 85 | 279 | 947,170 |
| 2026-03-26 | 3570 | 3430 | 3590 | 3410 | -3.65% | 117 | 572 | 1,999,580 |
| 2026-03-25 | 3600 | 3560 | 3650 | 3550 | -1.11% | 35 | 52 | 186,590 |
| 2026-03-24 | 3650 | 3600 | 3690 | 3600 | -1.37% | 47 | 113 | 411,330 |
| 2026-03-23 | 3750 | 3650 | 3750 | 3650 | -1.62% | 28 | 95 | 348,800 |
| 2026-03-20 | 3790 | 3710 | 3850 | 3700 | -0.54% | 30 | 166 | 618,990 |
| 2026-03-19 | 3680 | 3730 | 3740 | 3680 | +0.54% | 22 | 52 | 193,090 |
| 2026-03-18 | 3720 | 3710 | 3720 | 3660 | -0.27% | 61 | 142 | 524,870 |
| 2026-03-17 | 3780 | 3720 | 3780 | 3680 | -1.33% | 71 | 261 | 971,330 |
| 2026-03-16 | 3760 | 3770 | 3850 | 3720 | +0.27% | 83 | 242 | 915,040 |
| 2026-03-13 | 3740 | 3760 | 3770 | 3720 | 0.00% | 23 | 63 | 236,210 |
| 2026-03-12 | 3810 | 3760 | 3810 | 3710 | -0.79% | 103 | 260 | 976,750 |
| 2026-03-11 | 3760 | 3790 | 4300 | 3740 | +2.43% | 795 | 2,407 | 9,630,910 |
| 2026-03-10 | 3720 | 3700 | 3820 | 3700 | -1.60% | 20 | 42 | 156,930 |
| 2026-03-09 | 3910 | 3760 | 3910 | 3670 | 0.00% | 25 | 91 | 340,080 |
| 2026-03-06 | 3690 | 3760 | 3950 | 3640 | +1.90% | 85 | 242 | 908,270 |
| 2026-03-05 | 3630 | 3690 | 3690 | 3630 | +0.54% | 12 | 59 | 216,370 |
| 2026-03-04 | 3620 | 3670 | 3670 | 3620 | 0.00% | 13 | 26 | 95,080 |
| 2026-03-03 | 3670 | 3670 | 3720 | 3620 | -1.34% | 42 | 82 | 300,780 |
| 2026-03-02 | 3730 | 3720 | 3760 | 3650 | -1.06% | 83 | 214 | 796,160 |
| 2026-02-27 | 3710 | 3760 | 3760 | 3710 | +0.27% | 13 | 19 | 71,190 |
| 2026-02-26 | 3720 | 3750 | 3760 | 3720 | -0.27% | 18 | 22 | 82,340 |
| 2026-02-25 | 3780 | 3760 | 3790 | 3730 | -0.53% | 48 | 153 | 574,970 |
| 2026-02-24 | 3710 | 3780 | 3920 | 3710 | +1.34% | 78 | 251 | 956,640 |
| 2026-02-20 | 3710 | 3730 | 3740 | 3710 | -0.27% | 16 | 17 | 63,320 |
| 2026-02-19 | 3720 | 3740 | 3760 | 3710 | -0.53% | 29 | 46 | 171,710 |
| 2026-02-18 | 3840 | 3760 | 3840 | 3710 | -1.05% | 45 | 61 | 228,860 |
| 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 |