Интер РАО
IRAO
3.2555 ₽ -0.9% ↓История котировок IRAO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 3.3035 | 3.257 | 3.3035 | 3.235 | -0.85% | 25617 | 115,293,700 | 375,619,276 |
| 2026-04-16 | 3.273 | 3.285 | 3.313 | 3.2625 | +0.55% | 27674 | 188,949,100 | 621,699,454 |
| 2026-04-15 | 3.191 | 3.267 | 3.273 | 3.18 | +2.62% | 29351 | 167,782,300 | 543,538,265 |
| 2026-04-14 | 3.1815 | 3.1835 | 3.2045 | 3.166 | +0.06% | 13945 | 64,414,200 | 205,150,526 |
| 2026-04-13 | 3.186 | 3.1815 | 3.21 | 3.1625 | -0.03% | 62748 | 118,373,400 | 377,143,405 |
| 2026-04-10 | 3.197 | 3.1825 | 3.2175 | 3.17 | -0.33% | 30746 | 74,567,500 | 238,098,976 |
| 2026-04-09 | 3.2095 | 3.193 | 3.211 | 3.18 | -0.19% | 24638 | 76,172,600 | 243,112,796 |
| 2026-04-08 | 3.19 | 3.199 | 3.23 | 3.1825 | -0.02% | 26409 | 106,549,300 | 341,813,848 |
| 2026-04-07 | 3.1915 | 3.1995 | 3.2135 | 3.182 | -0.02% | 24717 | 78,154,100 | 250,084,185 |
| 2026-04-06 | 3.1925 | 3.2 | 3.223 | 3.1715 | +0.49% | 29866 | 118,927,400 | 379,946,471 |
| 2026-04-03 | 3.182 | 3.1845 | 3.2335 | 3.17 | +0.08% | 24748 | 176,943,000 | 566,382,124 |
| 2026-04-02 | 3.2 | 3.182 | 3.2025 | 3.1675 | -0.39% | 19949 | 78,914,600 | 250,701,336 |
| 2026-04-01 | 3.1915 | 3.1945 | 3.21 | 3.162 | +0.09% | 24585 | 113,592,400 | 362,068,025 |
| 2026-03-31 | 3.172 | 3.1915 | 3.2145 | 3.162 | +0.65% | 26722 | 199,346,300 | 635,670,545 |
| 2026-03-30 | 3.075 | 3.171 | 3.1845 | 3.0675 | +3.37% | 37527 | 271,840,300 | 852,070,529 |
| 2026-03-27 | 3.16 | 3.0675 | 3.167 | 3.062 | -2.80% | 38286 | 225,465,600 | 698,260,087 |
| 2026-03-26 | 3.212 | 3.156 | 3.225 | 3.143 | -1.77% | 21556 | 129,667,800 | 412,123,747 |
| 2026-03-25 | 3.1985 | 3.213 | 3.217 | 3.1985 | +0.41% | 10782 | 62,906,800 | 201,752,765 |
| 2026-03-24 | 3.2 | 3.2 | 3.224 | 3.19 | +0.41% | 12556 | 80,279,400 | 257,391,071 |
| 2026-03-23 | 3.2305 | 3.187 | 3.24 | 3.1695 | -1.35% | 22955 | 143,427,800 | 459,600,110 |
| 2026-03-20 | 3.207 | 3.2305 | 3.2445 | 3.204 | +0.73% | 18863 | 156,725,500 | 505,493,051 |
| 2026-03-19 | 3.216 | 3.207 | 3.228 | 3.19 | +0.16% | 23486 | 127,476,600 | 408,886,796 |
| 2026-03-18 | 3.1815 | 3.202 | 3.247 | 3.1775 | +0.64% | 30616 | 218,932,800 | 704,162,706 |
| 2026-03-17 | 3.175 | 3.1815 | 3.1965 | 3.1645 | +0.22% | 13396 | 70,864,300 | 225,476,756 |
| 2026-03-16 | 3.174 | 3.1745 | 3.2 | 3.158 | +0.09% | 29417 | 141,669,400 | 449,809,219 |
| 2026-03-13 | 3.179 | 3.1715 | 3.2025 | 3.1615 | -0.36% | 19742 | 99,622,900 | 316,536,763 |
| 2026-03-12 | 3.182 | 3.183 | 3.193 | 3.165 | +0.06% | 13887 | 78,944,700 | 251,044,674 |
| 2026-03-11 | 3.1995 | 3.181 | 3.215 | 3.161 | -0.44% | 20415 | 127,858,900 | 407,427,303 |
| 2026-03-10 | 3.189 | 3.195 | 3.245 | 3.176 | +0.19% | 26710 | 206,246,100 | 660,884,537 |
| 2026-03-09 | 3.206 | 3.189 | 3.225 | 3.167 | -0.69% | 34963 | 137,862,900 | 439,520,963 |
| 2026-03-06 | 3.225 | 3.211 | 3.226 | 3.195 | -0.43% | 18141 | 91,375,600 | 293,110,832 |
| 2026-03-05 | 3.249 | 3.225 | 3.25 | 3.2075 | -0.56% | 18431 | 82,646,500 | 266,237,883 |
| 2026-03-04 | 3.23 | 3.243 | 3.256 | 3.22 | +0.40% | 27300 | 111,242,000 | 360,235,912 |
| 2026-03-03 | 3.2665 | 3.23 | 3.2715 | 3.2205 | -1.12% | 31422 | 146,058,100 | 473,508,695 |
| 2026-03-02 | 3.23 | 3.2665 | 3.2795 | 3.19 | +1.16% | 71865 | 397,558,800 | 1,286,230,765 |
| 2026-02-27 | 3.307 | 3.229 | 3.3165 | 3.2175 | -2.14% | 39224 | 225,270,800 | 737,853,087 |
| 2026-02-26 | 3.3135 | 3.2995 | 3.329 | 3.2915 | -0.42% | 14112 | 82,060,000 | 271,313,168 |
| 2026-02-25 | 3.3255 | 3.3135 | 3.331 | 3.2925 | -0.18% | 22568 | 99,733,600 | 329,805,786 |
| 2026-02-24 | 3.3165 | 3.3195 | 3.3615 | 3.3025 | +0.17% | 30122 | 141,805,200 | 472,144,398 |
| 2026-02-20 | 3.31 | 3.314 | 3.33 | 3.295 | +0.15% | 15314 | 97,890,500 | 324,370,032 |
| 2026-02-19 | 3.32 | 3.309 | 3.357 | 3.28 | -0.56% | 40372 | 215,165,700 | 713,904,082 |
| 2026-02-18 | 3.326 | 3.3275 | 3.3475 | 3.305 | +0.05% | 19115 | 114,551,700 | 380,580,893 |
| 2026-02-17 | 3.34 | 3.326 | 3.3655 | 3.321 | -0.22% | 20424 | 135,421,000 | 451,985,190 |
| 2026-02-16 | 3.392 | 3.3335 | 3.4135 | 3.3055 | -2.01% | 54865 | 291,649,500 | 976,777,350 |
| 2026-02-13 | 3.4205 | 3.402 | 3.49 | 3.363 | -1.12% | 31855 | 257,705,800 | 882,375,770 |
| 2026-02-12 | 3.422 | 3.4405 | 3.452 | 3.411 | +0.70% | 16429 | 83,502,500 | 286,929,799 |
| 2026-02-11 | 3.358 | 3.4165 | 3.4295 | 3.357 | +1.74% | 19074 | 109,543,700 | 372,253,925 |
| 2026-02-10 | 3.364 | 3.358 | 3.3955 | 3.3325 | -0.04% | 20185 | 104,193,800 | 350,533,129 |
| 2026-02-09 | 3.437 | 3.3595 | 3.469 | 3.3275 | -2.25% | 54471 | 224,122,400 | 757,154,397 |
| 2026-02-06 | 3.4595 | 3.437 | 3.48 | 3.4105 | -0.66% | 15311 | 86,824,100 | 298,664,918 |
| 2026-02-05 | 3.4685 | 3.46 | 3.4925 | 3.386 | +0.10% | 33906 | 211,310,100 | 724,284,237 |
| 2026-02-04 | 3.524 | 3.4565 | 3.541 | 3.426 | -1.92% | 33457 | 262,890,600 | 916,771,917 |
| 2026-02-03 | 3.55 | 3.524 | 3.56 | 3.5055 | -0.68% | 16822 | 114,016,300 | 402,308,629 |
| 2026-02-02 | 3.527 | 3.548 | 3.5695 | 3.51 | +0.94% | 31258 | 176,127,600 | 622,664,265 |
| 2026-01-30 | 3.5895 | 3.515 | 3.623 | 3.467 | -2.51% | 40732 | 277,784,000 | 979,001,741 |
| 2026-01-29 | 3.6115 | 3.6055 | 3.655 | 3.5565 | -0.17% | 40949 | 307,355,900 | 1,112,288,433 |
| 2026-01-28 | 3.5845 | 3.6115 | 3.63 | 3.5555 | +1.22% | 45018 | 411,658,200 | 1,483,617,199 |
| 2026-01-27 | 3.517 | 3.568 | 3.6095 | 3.48 | +1.45% | 46644 | 415,868,900 | 1,485,673,071 |
| 2026-01-26 | 3.532 | 3.517 | 3.557 | 3.4485 | -0.42% | 61114 | 450,784,700 | 1,582,223,854 |
| 2026-01-23 | 3.4835 | 3.532 | 3.538 | 3.4775 | +1.39% | 64115 | 245,594,800 | 864,379,622 |
| 2026-01-22 | 3.425 | 3.4835 | 3.515 | 3.422 | +1.81% | 51282 | 379,650,400 | 1,321,014,364 |
| 2026-01-21 | 3.379 | 3.4215 | 3.449 | 3.3675 | +1.26% | 27700 | 225,706,300 | 770,025,440 |
| 2026-01-20 | 3.3805 | 3.379 | 3.401 | 3.3565 | -0.03% | 17551 | 107,332,700 | 362,827,720 |
| 2026-01-19 | 3.4465 | 3.38 | 3.459 | 3.342 | -1.93% | 64202 | 418,002,300 | 1,421,930,923 |
| 2026-01-16 | 3.3195 | 3.4465 | 3.4695 | 3.282 | +3.83% | 91365 | 867,814,800 | 2,947,463,415 |
| 2026-01-15 | 3.214 | 3.3195 | 3.3545 | 3.2 | +3.30% | 66485 | 479,607,600 | 1,585,388,049 |
| 2026-01-14 | 3.189 | 3.2135 | 3.2435 | 3.153 | +1.02% | 38297 | 146,408,900 | 467,745,276 |
| 2026-01-13 | 3.199 | 3.181 | 3.208 | 3.174 | -0.39% | 28523 | 76,992,400 | 245,549,965 |
| 2026-01-12 | 3.187 | 3.1935 | 3.2275 | 3.1795 | +0.20% | 35373 | 113,202,700 | 362,889,782 |
| 2026-01-09 | 3.2055 | 3.187 | 3.2275 | 3.1735 | -0.56% | 18454 | 101,295,700 | 324,062,121 |
| 2026-01-08 | 3.1525 | 3.205 | 3.2355 | 3.1405 | +0.94% | 43257 | 234,559,900 | 750,056,936 |
| 2026-01-06 | 3.1125 | 3.175 | 3.1885 | 3.1125 | +1.80% | 31846 | 157,605,600 | 498,637,022 |
| 2026-01-05 | 3.095 | 3.119 | 3.126 | 3.0485 | 0.00% | 21586 | 84,571,400 | 261,717,806 |