Ижсталь

IGSTP

3180 ₽ -1.85% ↓

История котировок IGSTP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	898	879	898	866	-0.90%	44	209	182,710
2020-12-29	898	887	900	871	-0.56%	14	80	70,543
2020-12-28	860	892	892	860	+0.34%	30	103	91,218
2020-12-25	879	889	898	876	+1.72%	94	220	194,815
2020-12-24	863	874	881	851	-0.46%	66	384	334,072
2020-12-23	859	878	892	837	+2.45%	123	1,349	1,178,737
2020-12-22	843	857	898	820	+2.88%	157	605	513,500
2020-12-21	868	833	884	825	-3.14%	227	937	789,571
2020-12-18	900	860	928	859	-2.38%	136	588	518,642
2020-12-17	840	881	907	840	+1.85%	223	1,423	1,257,207
2020-12-16	838	865	884	836	+1.76%	194	1,025	884,942
2020-12-15	858	850	862	828	-0.47%	111	416	350,064
2020-12-14	846	854	935	840	+2.40%	420	2,032	1,787,144
2020-12-11	820	834	834	817	+1.58%	32	132	109,043
2020-12-10	839	821	839	821	-0.24%	32	96	79,726
2020-12-09	847	823	847	823	-2.49%	56	301	249,556
2020-12-08	836	844	858	825	+0.48%	53	287	241,405
2020-12-07	854	840	854	834	+0.24%	32	119	100,434
2020-12-04	838	838	853	833	-0.48%	29	111	93,343
2020-12-03	852	842	852	840	+0.12%	31	73	61,614
2020-12-02	835	841	854	835	-0.12%	37	130	110,363
2020-12-01	832	842	857	832	-0.71%	27	179	151,795
2020-11-30	866	848	866	827	-0.82%	73	919	766,225
2020-11-27	873	855	873	848	-0.93%	34	174	148,523
2020-11-26	873	863	873	845	+0.35%	72	441	377,158
2020-11-25	908	860	910	842	-4.76%	1007	10,610	9,374,045
2020-11-24	895	903	960	876	-1.85%	557	7,361	6,579,722
2020-11-23	928	920	970	854	+1.21%	1359	12,559	11,413,514
2020-11-20	902	909	916	851	+2.36%	263	902	802,887
2020-11-19	941	888	983	844	-5.63%	763	4,230	3,839,818
2020-11-18	890	941	970	890	+10.97%	449	1,767	1,657,550
2020-11-17	854	848	900	789	+1.80%	375	3,357	2,870,432
2020-11-16	785	833	855	761	+9.03%	232	1,442	1,178,707
2020-11-13	771	764	799	742	-0.91%	62	464	358,806
2020-11-12	770	771	771	765	0.00%	24	248	189,922
2020-11-11	764	771	815	749	+0.92%	87	627	485,674
2020-11-10	744	764	770	744	+1.06%	50	172	131,184
2020-11-09	744	756	786	744	-0.53%	66	398	304,484
2020-11-06	763	760	766	749	-0.26%	24	169	128,429
2020-11-05	748	762	790	715	-0.65%	76	208	157,606
2020-11-03	817	767	817	750	+1.19%	50	206	156,734
2020-11-02	751	758	830	751	+0.66%	60	202	156,638
2020-10-30	810	753	810	744	-1.18%	7	7	5,338
2020-10-29	758	762	762	744	-0.39%	38	175	130,888
2020-10-28	774	765	774	743	-1.03%	46	110	82,871
2020-10-27	770	773	776	758	+0.39%	21	38	29,285
2020-10-26	791	770	791	769	-2.28%	21	38	29,615
2020-10-23	756	788	788	756	+1.16%	19	45	35,148
2020-10-22	778	779	791	778	+1.30%	28	36	28,083
2020-10-21	766	769	780	755	-3.03%	132	512	392,674
2020-10-20	795	793	803	762	-0.63%	141	345	269,897
2020-10-19	828	798	837	790	-3.51%	77	306	247,545
2020-10-16	826	827	839	826	-0.96%	10	55	45,482
2020-10-15	843	835	845	830	0.00%	27	182	152,979
2020-10-14	848	835	848	835	-0.83%	12	54	45,450
2020-10-13	850	842	865	834	-0.82%	18	47	39,723
2020-10-12	852	849	852	835	+1.43%	32	195	164,212
2020-10-09	825	837	890	825	+0.24%	51	342	291,059
2020-10-08	849	835	852	835	-2.34%	20	104	87,348
2020-10-07	863	855	865	836	-0.70%	40	195	166,119
2020-10-06	851	861	871	850	+1.06%	62	227	194,421
2020-10-05	828	852	857	828	+1.55%	36	82	69,548
2020-10-02	823	839	849	823	+0.48%	44	92	76,749
2020-10-01	855	835	855	835	-0.60%	20	54	45,477
2020-09-30	856	840	856	835	-1.18%	31	56	47,191
2020-09-29	872	850	872	838	-1.39%	52	127	108,216
2020-09-28	830	862	881	829	+2.74%	117	363	309,381
2020-09-25	850	839	850	831	-1.87%	40	158	132,297
2020-09-24	869	855	869	855	-1.27%	19	61	52,615
2020-09-23	868	866	868	864	+0.23%	28	133	115,150
2020-09-22	868	864	872	864	-0.69%	25	99	86,050
2020-09-21	876	870	876	870	-0.23%	24	125	108,932
2020-09-18	881	872	881	870	-0.80%	15	60	52,639
2020-09-17	907	879	907	870	-1.68%	49	196	172,540
2020-09-16	890	894	894	890	+0.45%	7	20	17,855
2020-09-15	858	890	901	858	-0.56%	14	109	97,973
2020-09-14	905	895	905	878	-0.67%	14	21	18,919
2020-09-11	905	901	905	896	-0.44%	17	130	117,109
2020-09-10	901	905	912	872	+1.12%	35	201	182,020
2020-09-09	896	895	896	880	+1.24%	12	32	28,246
2020-09-08	884	884	895	881	-1.78%	18	82	72,529
2020-09-07	903	900	903	884	+1.47%	18	108	96,731
2020-09-04	892	887	899	886	-1.77%	12	136	121,372
2020-09-03	909	903	909	892	-0.11%	29	154	137,885
2020-09-02	919	904	919	890	-1.09%	46	142	127,914
2020-09-01	892	914	930	880	+2.24%	90	277	252,266
2020-08-31	892	894	905	889	-0.11%	25	133	118,513
2020-08-28	911	895	911	887	-0.56%	53	251	224,901
2020-08-27	905	900	914	892	+0.45%	47	224	202,693
2020-08-26	919	896	930	864	-2.29%	124	573	517,312
2020-08-25	904	917	929	903	-0.86%	31	88	80,981
2020-08-24	922	925	925	906	+2.10%	32	173	158,861
2020-08-21	911	906	917	905	-0.55%	33	102	92,714
2020-08-20	923	911	923	910	-1.30%	19	63	57,553
2020-08-19	905	923	927	905	+1.54%	65	276	252,938
2020-08-18	917	909	950	900	+0.44%	165	1,012	928,093
2020-08-17	925	905	925	903	-0.11%	47	342	313,023
2020-08-14	923	906	925	898	-0.66%	98	330	299,271
2020-08-13	904	912	933	895	-0.22%	124	732	666,041
2020-08-12	950	914	950	901	-1.93%	95	550	501,336
2020-08-11	935	932	979	910	+0.87%	148	470	440,281
2020-08-10	892	924	948	885	+5.36%	169	600	552,178
2020-08-07	906	877	919	850	-3.20%	258	1,127	998,625
2020-08-06	961	906	961	901	-7.08%	215	1,027	956,232
2020-08-05	985	975	1000	951	0.00%	140	578	559,185
2020-08-04	951	975	998	951	-0.61%	97	408	397,448
2020-08-03	1016	981	1060	900	-2.49%	567	2,467	2,388,051
2020-07-31	1000	1006	1060	990	+0.10%	247	962	988,306
2020-07-30	1099	1005	1157	975	-8.72%	2335	11,074	11,563,602
2020-07-29	885	1101	1206	865	+27.73%	5440	32,945	36,243,731
2020-07-28	745	862	975	744	+13.42%	1043	5,554	4,762,726
2020-07-27	763	760	773	744	-2.44%	172	671	508,782
2020-07-24	780	779	795	760	-2.26%	123	611	472,415
2020-07-23	788	797	818	783	-1.73%	106	447	353,675
2020-07-22	812	811	825	795	-0.25%	111	394	316,863
2020-07-21	792	813	813	788	-0.73%	89	412	329,075
2020-07-20	820	819	849	785	-2.03%	588	3,072	2,480,536
2020-07-17	974	836	1285	827	-6.07%	3928	21,448	22,475,274
2020-07-16	705	890	919	683	+26.96%	923	6,978	5,509,146
2020-07-15	652	701	709	639	+7.35%	179	1,184	811,183
2020-07-14	667	653	667	630	-2.25%	113	921	589,056
2020-07-13	665	668	704	665	+2.14%	90	597	412,201
2020-07-10	656	654	662	654	-0.91%	10	51	33,586
2020-07-09	666	660	674	656	-1.35%	21	79	52,724
2020-07-08	651	669	670	651	+0.60%	17	49	32,491
2020-07-07	662	665	668	662	+0.61%	16	127	84,169
2020-07-06	669	661	670	649	-0.30%	55	191	126,499
2020-07-03	654	663	663	651	-0.15%	8	15	9,828
2020-07-02	655	664	664	654	-0.60%	31	127	83,370
2020-06-30	648	668	689	648	+3.41%	82	275	182,804
2020-06-29	645	646	646	642	-0.77%	29	175	112,841
2020-06-26	650	651	656	650	-1.36%	20	37	24,097
2020-06-25	647	660	660	644	+1.54%	32	79	51,291
2020-06-23	660	650	670	644	-2.26%	85	392	255,496
2020-06-22	666	665	679	656	-0.30%	36	118	78,551
2020-06-19	655	667	720	655	-0.15%	89	235	160,122
2020-06-18	661	668	669	660	+1.21%	28	163	107,685
2020-06-17	642	660	715	642	+1.85%	391	2,165	1,452,947
2020-06-16	669	648	675	622	-2.85%	164	1,650	1,060,582
2020-06-15	672	667	673	660	-0.45%	23	97	64,345
2020-06-11	678	670	678	670	-1.03%	59	91	61,163
2020-06-10	682	677	684	651	-0.88%	115	571	381,950
2020-06-09	671	683	688	671	-0.73%	32	70	47,895
2020-06-08	682	688	696	682	+0.88%	32	112	76,965
2020-06-05	676	682	688	676	+2.56%	47	115	78,454
2020-06-04	664	665	689	651	-2.06%	101	371	248,335
2020-06-03	697	679	707	679	-3.14%	50	238	164,753
2020-06-02	695	701	705	690	+0.43%	16	43	29,974
2020-06-01	701	698	701	698	+0.14%	10	14	9,800
2020-05-29	696	697	697	689	-1.41%	19	62	42,970
2020-05-28	699	707	707	696	+1.14%	28	91	63,637
2020-05-27	696	699	703	692	+0.14%	32	56	39,085
2020-05-26	705	698	710	698	-1.69%	48	486	341,126
2020-05-25	726	710	726	707	-0.70%	25	129	91,580
2020-05-22	727	715	728	706	-0.83%	46	304	216,749
2020-05-21	699	721	772	693	+4.19%	341	2,178	1,581,885
2020-05-20	691	692	700	688	+0.14%	25	129	89,079
2020-05-19	689	691	702	682	+0.44%	57	731	505,487
2020-05-18	700	688	703	688	-1.29%	24	75	51,858
2020-05-15	706	697	706	692	-0.57%	12	57	39,813
2020-05-14	703	701	707	686	+0.29%	24	62	43,429
2020-05-13	690	699	705	682	+1.16%	33	151	104,632
2020-05-12	698	691	699	690	-1.00%	12	42	29,253
2020-05-08	702	698	704	688	-0.57%	17	22	15,261
2020-05-07	694	702	703	692	+1.59%	18	49	34,250
2020-05-06	695	691	717	691	-2.12%	45	194	136,492
2020-05-05	707	706	717	706	0.00%	8	19	13,458
2020-05-04	708	706	725	697	+0.14%	21	68	48,232
2020-04-30	724	705	730	700	-3.03%	47	315	226,675
2020-04-29	700	727	736	700	+3.56%	64	263	188,785
2020-04-28	691	702	750	676	-0.28%	200	1,273	891,390
2020-04-27	704	704	709	695	+2.03%	106	1,081	759,125
2020-04-24	714	690	714	688	-1.15%	56	171	118,633
2020-04-23	723	698	724	674	-3.06%	274	3,138	2,152,429
2020-04-22	711	720	750	711	-0.83%	43	169	124,734
2020-04-21	740	726	757	625	-2.29%	66	200	139,433
2020-04-20	755	743	774	743	+0.13%	54	233	178,238
2020-04-17	714	742	760	714	+1.64%	25	92	68,484
2020-04-16	738	730	772	718	+1.11%	64	509	379,118
2020-04-15	740	722	742	722	-3.86%	42	109	79,872
2020-04-14	770	751	798	750	-0.53%	63	318	242,341
2020-04-13	819	755	819	745	-7.81%	229	1,689	1,300,926
2020-04-10	732	819	900	725	+12.50%	825	5,262	4,328,736
2020-04-09	670	728	768	670	+10.64%	138	769	550,113
2020-04-08	667	658	671	657	+0.15%	13	45	29,918
2020-04-07	659	657	683	654	+0.46%	42	127	85,004
2020-04-06	630	654	690	620	+3.81%	76	317	204,936
2020-04-03	638	630	638	630	-1.25%	16	57	36,085
2020-04-02	646	638	646	630	-0.31%	18	64	40,631
2020-04-01	630	640	684	630	+1.59%	29	111	71,734
2020-03-31	623	630	630	622	+3.62%	15	79	49,360
2020-03-30	609	608	609	591	+0.16%	7	25	15,155
2020-03-27	627	607	638	593	+0.17%	12	15	9,151
2020-03-26	592	606	618	570	-2.10%	27	49	29,449
2020-03-25	611	619	624	611	+1.14%	12	22	13,661
2020-03-24	609	612	618	608	+2.17%	11	25	15,269
2020-03-23	588	599	610	588	-0.83%	7	55	32,957
2020-03-20	543	604	616	532	+16.83%	36	71	41,301
2020-03-19	514	517	524	500	+2.78%	32	172	87,280
2020-03-18	518	503	518	456	-7.37%	24	79	37,604
2020-03-17	524	543	543	520	+4.02%	21	25	13,315
2020-03-16	526	522	555	505	-5.26%	45	102	52,393
2020-03-13	564	551	575	545	+0.73%	31	167	92,301
2020-03-12	617	547	617	511	-12.76%	53	84	46,305
2020-03-11	611	627	649	610	+1.46%	11	14	8,840
2020-03-10	617	618	625	506	-4.04%	75	273	160,599
2020-03-06	655	644	674	642	-4.17%	54	147	96,267
2020-03-05	697	672	697	656	-2.33%	68	290	194,437
2020-03-04	681	688	718	645	+0.73%	57	358	250,208
2020-03-03	673	683	709	672	+1.49%	74	205	139,784
2020-03-02	634	673	735	634	+7.51%	212	727	494,466
2020-02-28	739	626	739	617	-18.38%	198	959	623,353
2020-02-27	784	767	801	739	-4.72%	34	343	263,938
2020-02-26	803	805	827	782	+1.13%	74	367	296,792
2020-02-25	811	796	812	792	0.00%	21	149	120,680
2020-02-21	799	796	799	794	+0.13%	10	69	54,892
2020-02-20	795	795	807	795	0.00%	16	49	39,001
2020-02-19	766	795	848	766	+2.58%	172	754	613,866
2020-02-18	798	775	799	671	-1.90%	70	432	325,745
2020-02-17	804	790	810	773	-2.11%	67	203	161,530
2020-02-14	785	807	807	785	+1.13%	20	39	31,173
2020-02-13	792	798	799	786	-0.25%	28	202	159,120
2020-02-12	805	800	818	793	-0.99%	26	113	90,478
2020-02-11	819	808	820	806	-0.37%	20	48	39,039
2020-02-10	797	811	824	796	+0.50%	26	61	49,254
2020-02-07	814	807	828	795	-0.86%	30	119	96,052
2020-02-06	809	814	814	793	+1.12%	26	73	58,426
2020-02-05	802	805	806	798	-0.86%	8	11	8,823
2020-02-04	793	812	813	785	+2.40%	30	147	116,759
2020-02-03	791	793	809	771	+0.13%	44	170	133,839
2020-01-31	807	792	807	792	-1.74%	11	35	27,921
2020-01-30	811	806	837	794	-1.47%	72	427	349,338
2020-01-29	776	818	891	770	+5.14%	183	685	553,968
2020-01-28	803	778	824	764	-2.14%	148	515	406,362
2020-01-27	858	795	874	769	-7.02%	143	952	766,287
2020-01-24	854	855	930	854	-0.12%	76	205	179,618
2020-01-23	904	856	990	836	-2.51%	449	2,297	2,122,433
2020-01-22	865	878	903	865	-2.98%	52	159	141,497
2020-01-21	887	905	994	880	+2.96%	285	1,634	1,560,460
2020-01-20	814	879	978	814	+7.06%	336	1,680	1,516,724
2020-01-17	842	821	854	816	-2.49%	92	606	503,878
2020-01-16	815	842	887	814	-0.24%	236	1,516	1,259,520
2020-01-15	874	844	1000	814	-2.43%	522	3,526	3,201,786
2020-01-14	757	865	904	757	+16.26%	274	1,080	880,607
2020-01-13	719	744	774	719	+3.91%	210	1,483	1,109,875
2020-01-10	657	716	847	657	+8.98%	1121	6,562	4,968,718
2020-01-09	682	657	689	657	-5.47%	53	121	80,407
2020-01-08	650	695	718	637	+7.42%	186	765	528,156
2020-01-06	646	647	647	636	+0.94%	8	17	10,986
2020-01-03	636	641	644	636	0.00%	14	21	13,495

Архив котировок акции IGSTP по годам

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