Ижсталь
IGSTP
3180 ₽ -1.85% ↓История котировок IGSTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-25 | 280 | 280 | 280 | 279 | -3.78% | 3 | 320 | 89,450 |
| 2015-12-24 | 293 | 291 | 293 | 291 | +0.69% | 3 | 30 | 8,760 |
| 2015-12-23 | 289 | 289 | 289 | 289 | +2.48% | 1 | 10 | 2,890 |
| 2015-12-18 | 282 | 282 | 282 | 282 | -2.76% | 1 | 10 | 2,820 |
| 2015-12-17 | 290 | 290 | 290 | 290 | 0.00% | 1 | 20 | 5,800 |
| 2015-12-16 | 290 | 290 | 290 | 290 | +1.40% | 2 | 40 | 11,600 |
| 2015-12-15 | 286 | 286 | 286 | 286 | +1.78% | 1 | 10 | 2,860 |
| 2015-12-11 | 281 | 281 | 281 | 281 | -1.40% | 1 | 10 | 2,810 |
| 2015-12-10 | 285 | 285 | 285 | 285 | +1.42% | 1 | 10 | 2,850 |
| 2015-12-09 | 281 | 281 | 281 | 281 | -3.10% | 1 | 10 | 2,810 |
| 2015-12-07 | 290 | 290 | 290 | 281 | 0.00% | 4 | 220 | 63,670 |
| 2015-12-04 | 289 | 290 | 290 | 289 | +0.69% | 2 | 20 | 5,790 |
| 2015-12-03 | 273 | 288 | 350 | 250 | 0.00% | 12 | 200 | 58,050 |
| 2015-12-02 | 278 | 288 | 288 | 278 | +10.34% | 2 | 20 | 5,660 |
| 2015-12-01 | 256 | 261 | 261 | 256 | -4.40% | 2 | 20 | 5,170 |
| 2015-11-30 | 290 | 273 | 290 | 273 | -5.86% | 3 | 160 | 46,230 |
| 2015-11-27 | 287 | 290 | 290 | 287 | +0.35% | 4 | 40 | 11,540 |
| 2015-11-26 | 289 | 289 | 290 | 289 | +3.21% | 3 | 70 | 20,280 |
| 2015-11-25 | 275 | 280 | 280 | 275 | +9.38% | 3 | 30 | 8,340 |
| 2015-11-24 | 256 | 256 | 256 | 256 | +4.49% | 1 | 10 | 2,560 |
| 2015-11-23 | 260 | 245 | 330 | 245 | -5.77% | 29 | 440 | 120,240 |
| 2015-11-19 | 260 | 260 | 260 | 260 | 0.00% | 4 | 60 | 15,600 |
| 2015-11-10 | 260 | 260 | 260 | 260 | 0.00% | 1 | 10 | 2,600 |
| 2015-11-09 | 260 | 260 | 260 | 260 | 0.00% | 1 | 10 | 2,600 |
| 2015-11-06 | 260 | 260 | 260 | 260 | +0.78% | 3 | 30 | 7,800 |
| 2015-10-30 | 258 | 258 | 258 | 258 | +6.61% | 1 | 10 | 2,580 |
| 2015-10-29 | 242 | 242 | 242 | 242 | -6.92% | 1 | 10 | 2,420 |
| 2015-10-27 | 260 | 260 | 260 | 260 | -2.62% | 1 | 10 | 2,600 |
| 2015-10-26 | 250 | 267 | 267 | 250 | +2.30% | 2 | 20 | 5,170 |
| 2015-10-23 | 261 | 261 | 261 | 261 | -1.14% | 2 | 20 | 5,220 |
| 2015-10-14 | 236 | 264 | 266 | 231 | +1.54% | 9 | 100 | 24,340 |
| 2015-10-12 | 234 | 260 | 260 | 234 | -1.14% | 3 | 30 | 7,530 |
| 2015-10-07 | 263 | 263 | 263 | 263 | +5.20% | 1 | 10 | 2,630 |
| 2015-10-06 | 260 | 250 | 260 | 250 | +4.17% | 2 | 20 | 5,100 |
| 2015-10-02 | 240 | 240 | 240 | 240 | -4.00% | 1 | 10 | 2,400 |
| 2015-09-30 | 250 | 250 | 250 | 250 | +3.73% | 1 | 10 | 2,500 |
| 2015-09-28 | 250 | 241 | 250 | 241 | -10.74% | 2 | 20 | 4,910 |
| 2015-09-25 | 269 | 270 | 270 | 269 | +1.89% | 3 | 50 | 13,490 |
| 2015-09-24 | 270 | 265 | 270 | 265 | +14.72% | 2 | 20 | 5,350 |
| 2015-09-23 | 244 | 231 | 245 | 231 | -7.60% | 18 | 260 | 61,780 |
| 2015-09-22 | 260 | 250 | 260 | 245 | -3.47% | 18 | 580 | 149,020 |
| 2015-09-21 | 280 | 259 | 280 | 259 | -4.78% | 7 | 200 | 52,190 |
| 2015-09-18 | 250 | 272 | 298 | 250 | -9.03% | 5 | 50 | 13,700 |
| 2015-09-16 | 299 | 299 | 299 | 299 | -0.33% | 1 | 10 | 2,990 |
| 2015-09-15 | 300 | 300 | 300 | 300 | +0.33% | 1 | 10 | 3,000 |
| 2015-09-14 | 299 | 299 | 300 | 299 | +3.10% | 15 | 1,440 | 431,980 |
| 2015-09-10 | 290 | 290 | 290 | 290 | 0.00% | 2 | 220 | 63,800 |
| 2015-09-08 | 290 | 290 | 290 | 290 | -0.68% | 6 | 80 | 23,200 |
| 2015-09-04 | 271 | 292 | 292 | 271 | -5.81% | 3 | 30 | 8,520 |
| 2015-09-03 | 290 | 310 | 310 | 280 | 0.00% | 4 | 60 | 17,500 |
| 2015-08-27 | 310 | 310 | 310 | 310 | -2.82% | 4 | 130 | 40,300 |
| 2015-08-25 | 319 | 319 | 319 | 319 | -1.85% | 1 | 10 | 3,190 |
| 2015-08-12 | 325 | 325 | 325 | 325 | 0.00% | 1 | 10 | 3,250 |
| 2015-08-11 | 325 | 325 | 325 | 325 | +14.04% | 2 | 20 | 6,500 |
| 2015-08-03 | 285 | 285 | 285 | 285 | -1.72% | 1 | 10 | 2,850 |
| 2015-07-31 | 291 | 290 | 291 | 290 | -11.85% | 6 | 80 | 23,220 |
| 2015-07-24 | 329 | 329 | 329 | 329 | +14.24% | 1 | 10 | 3,290 |
| 2015-07-23 | 290 | 288 | 330 | 288 | +3.60% | 5 | 50 | 14,850 |
| 2015-07-22 | 278 | 278 | 278 | 278 | -6.71% | 1 | 10 | 2,780 |
| 2015-07-20 | 264 | 298 | 298 | 261 | -8.31% | 4 | 110 | 32,070 |
| 2015-06-25 | 325 | 325 | 325 | 325 | -1.52% | 1 | 10 | 3,250 |
| 2015-06-09 | 330 | 330 | 330 | 330 | +0.30% | 1 | 10 | 3,300 |
| 2015-06-05 | 329 | 329 | 329 | 329 | +1.23% | 1 | 10 | 3,290 |
| 2015-05-27 | 275 | 325 | 325 | 275 | -6.07% | 6 | 920 | 291,500 |
| 2015-05-21 | 346 | 346 | 346 | 346 | -0.29% | 1 | 10 | 3,460 |
| 2015-04-27 | 461 | 347 | 461 | 347 | +3.58% | 3 | 30 | 12,670 |
| 2015-04-21 | 298 | 335 | 335 | 298 | +1.52% | 3 | 110 | 36,380 |
| 2015-04-20 | 330 | 330 | 330 | 330 | +10.74% | 2 | 50 | 16,500 |
| 2015-04-17 | 299 | 298 | 299 | 298 | -19.02% | 2 | 150 | 44,750 |
| 2015-04-10 | 367 | 368 | 368 | 367 | +11.52% | 2 | 20 | 7,350 |
| 2015-04-01 | 330 | 330 | 330 | 330 | 0.00% | 1 | 20 | 6,600 |
| 2015-03-31 | 330 | 330 | 330 | 330 | +3.13% | 4 | 50 | 16,500 |
| 2015-03-30 | 310 | 320 | 320 | 310 | -1.84% | 2 | 20 | 6,300 |
| 2015-03-18 | 270 | 326 | 367 | 270 | -16.62% | 6 | 120 | 33,930 |
| 2015-03-05 | 379 | 391 | 391 | 278 | +18.48% | 13 | 140 | 52,190 |
| 2015-03-04 | 333 | 330 | 337 | 315 | -17.29% | 9 | 160 | 52,560 |
| 2015-02-27 | 349 | 399 | 419 | 300 | +22.77% | 7 | 220 | 78,750 |
| 2015-02-10 | 240 | 325 | 325 | 240 | -18.75% | 3 | 30 | 8,350 |
| 2015-01-29 | 405 | 400 | 405 | 300 | +33.33% | 3 | 30 | 11,050 |
| 2015-01-28 | 300 | 300 | 300 | 300 | -1.64% | 1 | 10 | 3,000 |
| 2015-01-14 | 303 | 305 | 305 | 303 | -7.29% | 2 | 20 | 6,080 |
| 2015-01-13 | 320 | 329 | 329 | 320 | +8.58% | 2 | 20 | 6,490 |
| 2015-01-09 | 303 | 303 | 303 | 303 | 0.00% | 1 | 10 | 3,030 |