Иркутскэнерго
IRGZ
0 ₽ 0%История котировок IRGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-02-21 | 14.08 | 14.02 | 14.18 | 14 | -1.13% | 203 | 440,800 | 6,196,834 |
| 2022-02-18 | 14.18 | 14.18 | 14.24 | 14.08 | -0.14% | 88 | 273,900 | 3,876,298 |
| 2022-02-17 | 14.14 | 14.2 | 14.2 | 14.06 | +0.14% | 61 | 83,400 | 1,180,748 |
| 2022-02-16 | 14.1 | 14.18 | 14.2 | 14.1 | +0.57% | 73 | 1,028,500 | 14,575,422 |
| 2022-02-15 | 14.18 | 14.1 | 14.24 | 14.06 | 0.00% | 77 | 752,600 | 10,658,062 |
| 2022-02-14 | 14.18 | 14.1 | 14.22 | 14.06 | -1.40% | 77 | 70,500 | 997,348 |
| 2022-02-11 | 14.2 | 14.3 | 14.38 | 14.16 | +0.85% | 62 | 1,744,200 | 25,039,646 |
| 2022-02-10 | 14.28 | 14.18 | 14.3 | 14.16 | 0.00% | 64 | 146,600 | 2,080,620 |
| 2022-02-09 | 14.2 | 14.18 | 14.32 | 14.18 | -0.14% | 57 | 33,600 | 478,104 |
| 2022-02-08 | 14.22 | 14.2 | 14.26 | 14.18 | -0.56% | 46 | 23,800 | 338,028 |
| 2022-02-07 | 14.32 | 14.28 | 14.52 | 14.18 | +0.85% | 108 | 183,500 | 2,611,628 |
| 2022-02-04 | 14.12 | 14.16 | 14.22 | 14.1 | 0.00% | 107 | 826,000 | 11,729,918 |
| 2022-02-03 | 14.12 | 14.16 | 14.16 | 14.1 | +0.43% | 75 | 406,500 | 5,752,862 |
| 2022-02-02 | 14.12 | 14.1 | 14.14 | 14.04 | 0.00% | 77 | 171,000 | 2,405,072 |
| 2022-02-01 | 14.1 | 14.1 | 14.14 | 14.04 | 0.00% | 59 | 933,300 | 13,135,348 |
| 2022-01-31 | 14.12 | 14.1 | 14.18 | 14.04 | -0.14% | 87 | 207,700 | 2,926,006 |
| 2022-01-28 | 14.02 | 14.12 | 14.12 | 14 | +0.43% | 112 | 1,326,600 | 18,694,098 |
| 2022-01-27 | 13.98 | 14.06 | 14.06 | 13.96 | +0.29% | 61 | 127,700 | 1,791,864 |
| 2022-01-26 | 13.94 | 14.02 | 14.02 | 13.94 | +0.57% | 73 | 393,400 | 5,504,638 |
| 2022-01-25 | 13.94 | 13.94 | 13.98 | 13.9 | +0.14% | 216 | 1,181,500 | 16,491,006 |
| 2022-01-24 | 14 | 13.92 | 14.12 | 13.9 | -0.57% | 232 | 2,349,500 | 32,737,316 |
| 2022-01-21 | 14.02 | 14 | 14.04 | 13.98 | 0.00% | 107 | 750,600 | 10,514,414 |
| 2022-01-20 | 14.02 | 14 | 14.06 | 13.96 | -0.14% | 109 | 136,200 | 1,906,536 |
| 2022-01-19 | 14.02 | 14.02 | 14.06 | 13.94 | +0.57% | 226 | 478,300 | 6,687,702 |
| 2022-01-18 | 13.98 | 13.94 | 14.1 | 13.94 | -0.43% | 485 | 4,023,700 | 56,232,240 |
| 2022-01-17 | 13.98 | 14 | 14.1 | 13.96 | +0.14% | 222 | 696,200 | 9,749,228 |
| 2022-01-14 | 13.96 | 13.98 | 14.04 | 13.96 | +0.43% | 528 | 1,962,700 | 27,448,498 |
| 2022-01-13 | 14.08 | 13.92 | 14.1 | 13.92 | -1.14% | 593 | 1,678,800 | 23,494,608 |
| 2022-01-12 | 15.54 | 14.08 | 15.54 | 13.82 | -7.97% | 1889 | 4,773,200 | 66,911,062 |
| 2022-01-11 | 15.58 | 15.3 | 15.68 | 15.06 | -1.03% | 151 | 140,100 | 2,143,018 |
| 2022-01-10 | 15.54 | 15.46 | 15.78 | 15.12 | -3.25% | 233 | 239,400 | 3,697,816 |
| 2022-01-06 | 15.74 | 15.98 | 16.1 | 15.22 | -0.87% | 201 | 189,200 | 2,983,098 |
| 2022-01-05 | 15.9 | 16.12 | 16.2 | 15.86 | +1.64% | 180 | 146,000 | 2,342,144 |
| 2022-01-04 | 15.88 | 15.86 | 16.1 | 15.76 | -0.38% | 143 | 92,200 | 1,471,592 |
| 2022-01-03 | 15.36 | 15.92 | 16.08 | 15.32 | 0.00% | 276 | 261,300 | 4,123,626 |