Интер РАО
IRAO
3.3145 ₽ -0.35% ↓История котировок IRAO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 3.326 | 3.3145 | 3.3475 | 3.305 | -0.35% | 16254 | 101,160,500 | 336,115,094 |
| 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 |