Иркутскэнерго

IRGZ

0 ₽ 0%

История котировок IRGZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	5.56	5.94	6.44	5.21	+6.83%	248	342,400	2,026,435
2014-12-29	5.47	5.56	5.66	5.41	+3.73%	207	201,000	1,118,018
2014-12-26	5.67	5.36	5.84	5.11	-2.55%	234	633,800	3,423,306
2014-12-25	5.73	5.5	5.73	5.46	-0.90%	82	253,200	1,410,820
2014-12-24	5.89	5.55	5.89	5.52	-5.13%	217	575,400	3,251,440
2014-12-23	6.02	5.85	6.4	5.71	-2.34%	225	2,499,200	14,572,476
2014-12-22	6.53	5.99	6.69	5.94	-7.85%	178	437,300	2,712,608
2014-12-19	6.48	6.5	6.53	6.3	+4.50%	82	60,000	386,852
2014-12-18	5.91	6.22	6.24	5.91	+1.30%	43	38,800	240,485
2014-12-17	5.94	6.14	6.14	5.16	+7.72%	54	28,300	162,538
2014-12-16	6.1	5.7	6.1	5.07	-5.63%	186	337,300	1,873,392
2014-12-15	6.38	6.04	6.38	6.01	-4.58%	106	213,300	1,304,552
2014-12-12	6.39	6.33	6.46	6.01	-0.16%	117	100,000	626,138
2014-12-11	6.48	6.34	6.48	6.29	-0.63%	36	83,600	528,039
2014-12-10	6.29	6.38	6.49	6.29	-0.31%	68	58,700	374,233
2014-12-09	6.37	6.4	6.41	6.02	-0.62%	100	114,400	717,455
2014-12-08	6.51	6.44	6.65	6.4	-0.46%	62	61,800	398,613
2014-12-05	6.67	6.47	6.67	6.47	-1.67%	59	115,800	760,625
2014-12-04	6.66	6.58	6.75	6.5	-1.64%	248	135,800	900,293
2014-12-03	6.68	6.69	6.69	6.57	0.00%	47	40,200	266,011
2014-12-02	6.7	6.69	6.76	6.64	-0.45%	89	140,400	938,637
2014-12-01	6.71	6.72	6.99	6.65	+0.30%	159	207,800	1,394,194
2014-11-28	7.24	6.7	7.24	6.7	-5.77%	167	227,100	1,546,325
2014-11-27	6.95	7.11	7.5	6.9	+2.30%	70	92,300	664,313
2014-11-26	6.76	6.95	6.99	6.76	-0.29%	34	7,600	52,177
2014-11-25	6.98	6.97	7	6.63	+0.29%	66	41,000	282,349
2014-11-24	6.98	6.95	7.04	6.95	-0.71%	35	56,500	395,498
2014-11-21	6.85	7	7	6.75	+1.60%	83	146,400	1,007,232
2014-11-20	6.84	6.89	6.91	6.84	+1.32%	14	9,800	67,544
2014-11-19	6.87	6.8	6.87	6.78	-0.29%	34	208,500	1,421,782
2014-11-18	6.83	6.82	6.83	6.81	-0.29%	4	5,300	36,146
2014-11-17	6.93	6.84	6.93	6.8	-0.15%	15	9,400	64,356
2014-11-14	6.79	6.85	6.85	6.67	+0.29%	52	28,000	188,328
2014-11-13	6.98	6.83	6.98	6.75	-0.29%	37	17,800	122,080
2014-11-12	6.96	6.85	6.96	6.85	-0.58%	10	4,200	28,868
2014-11-11	6.75	6.89	7.05	6.7	+0.29%	71	147,100	1,020,864
2014-11-10	6.77	6.87	6.88	6.71	+1.78%	35	15,900	108,567
2014-11-07	6.86	6.75	6.86	6.66	+0.60%	19	10,900	73,240
2014-11-06	6.77	6.71	6.86	6.68	+0.15%	61	128,000	866,492
2014-11-05	6.62	6.7	6.7	6.61	+1.52%	24	35,900	239,816
2014-11-03	6.68	6.6	6.74	6.54	-1.20%	34	33,300	219,911
2014-10-31	6.65	6.68	6.7	6.6	+1.37%	50	36,300	241,418
2014-10-30	6.55	6.59	6.59	6.54	-0.45%	5	2,000	13,111
2014-10-29	6.51	6.62	6.62	6.48	+1.69%	30	79,500	523,520
2014-10-28	6.5	6.51	6.65	6.43	-1.36%	48	45,400	293,245
2014-10-27	6.6	6.6	6.6	6.42	+2.80%	15	3,900	25,550
2014-10-24	6.45	6.42	6.46	6.33	-0.47%	54	74,300	475,906
2014-10-23	6.59	6.45	6.59	6.33	+0.78%	25	25,200	161,836
2014-10-22	6.46	6.4	6.46	6.37	-1.39%	14	11,300	72,476
2014-10-21	6.58	6.49	6.59	6.41	+0.31%	34	17,900	115,582
2014-10-20	6.78	6.47	6.78	6.2	-1.52%	39	74,400	479,966
2014-10-17	6.44	6.57	6.65	6.44	+1.70%	23	55,200	361,649
2014-10-16	6.54	6.46	6.54	6.34	-1.37%	13	44,100	280,058
2014-10-15	6.4	6.55	6.57	6.4	+2.34%	22	97,000	629,286
2014-10-14	6.42	6.4	6.5	6.4	0.00%	17	33,800	218,244
2014-10-13	6.39	6.4	6.52	6.31	0.00%	28	15,700	100,851
2014-10-10	6.51	6.4	6.51	6.31	-2.88%	19	10,200	65,779
2014-10-09	6.55	6.59	6.59	6.48	+0.46%	27	24,900	162,678
2014-10-08	6.65	6.56	6.65	6.49	-1.80%	38	48,300	315,150
2014-10-07	6.65	6.68	6.68	6.65	+0.75%	2	200	1,333
2014-10-06	6.74	6.63	6.74	6.59	+0.61%	15	10,000	66,084
2014-10-03	6.67	6.59	6.7	6.54	0.00%	22	16,800	110,630
2014-10-02	6.72	6.59	6.72	6.56	-0.15%	25	29,000	191,042
2014-10-01	6.64	6.6	6.65	6.57	0.00%	22	26,900	177,712
2014-09-30	6.6	6.6	6.612	6.59	-0.87%	12	9,800	64,705
2014-09-29	6.74	6.658	6.74	6.46	-0.88%	89	124,000	816,597
2014-09-26	6.797	6.717	6.9	6.51	-0.34%	42	78,500	523,270
2014-09-25	6.849	6.74	6.849	6.74	+0.82%	15	16,500	111,460
2014-09-24	6.672	6.685	6.776	6.672	+0.19%	33	12,900	86,936
2014-09-23	6.677	6.672	6.77	6.672	-0.07%	14	11,200	75,536
2014-09-22	6.623	6.677	6.7	6.505	-0.73%	24	9,900	65,588
2014-09-19	6.622	6.726	6.731	6.619	+0.85%	21	102,400	689,051
2014-09-18	6.699	6.669	6.699	6.562	-0.31%	24	1,107,600	7,310,622
2014-09-17	6.773	6.69	6.836	6.593	-0.16%	45	24,100	160,983
2014-09-16	6.745	6.701	6.788	6.631	-0.53%	71	76,600	510,813
2014-09-15	6.78	6.737	6.78	6.655	+0.55%	22	2,118,900	14,194,455
2014-09-12	6.822	6.7	6.84	6.7	-0.18%	31	33,300	223,689
2014-09-11	6.847	6.712	6.847	6.71	-2.67%	72	42,900	289,414
2014-09-10	6.91	6.896	6.911	6.862	-1.42%	14	5,900	40,573
2014-09-09	6.969	6.995	7.05	6.901	-0.19%	63	45,000	313,614
2014-09-08	6.983	7.008	7.013	6.903	+3.06%	35	76,400	534,676
2014-09-05	6.743	6.8	6.85	6.71	+0.86%	26	26,000	175,466
2014-09-04	6.899	6.742	6.899	6.666	+0.63%	12	61,000	406,747
2014-09-03	6.75	6.7	6.75	6.613	+0.37%	36	100,400	671,588
2014-09-02	6.602	6.675	6.679	6.599	+0.32%	29	60,500	400,788
2014-09-01	6.75	6.654	6.75	6.606	-1.42%	60	79,100	527,283
2014-08-29	6.723	6.75	6.935	6.723	+0.45%	48	112,600	762,041
2014-08-28	6.803	6.72	6.844	6.72	-1.34%	13	19,500	132,407
2014-08-27	6.9	6.811	6.901	6.811	-0.55%	10	2,200	15,112
2014-08-26	6.917	6.849	6.917	6.848	-0.29%	9	5,000	34,275
2014-08-25	6.797	6.869	6.869	6.797	0.00%	28	8,700	59,433
2014-08-22	6.988	6.869	7	6.869	-0.59%	32	166,000	1,161,266
2014-08-21	6.757	6.91	6.948	6.748	+1.63%	45	290,300	1,974,747
2014-08-20	6.737	6.799	6.799	6.716	+0.47%	21	74,900	507,644
2014-08-19	6.841	6.767	6.848	6.57	-0.34%	58	101,400	678,531
2014-08-18	6.749	6.79	6.79	6.677	+0.62%	14	12,100	81,050
2014-08-15	6.698	6.748	6.748	6.649	+1.47%	17	38,300	255,024
2014-08-14	6.647	6.65	6.758	6.225	-1.10%	68	85,300	568,158
2014-08-13	6.664	6.724	6.724	6.649	+1.52%	42	242,000	1,610,491
2014-08-12	6.758	6.623	6.758	6.62	-0.85%	15	10,600	70,396
2014-08-11	6.716	6.68	6.757	6.679	+0.48%	25	15,000	100,567
2014-08-08	6.59	6.648	6.659	6.572	+1.02%	27	80,400	532,024
2014-08-07	6.61	6.581	6.758	6.515	-1.51%	16	7,900	51,726
2014-08-06	6.64	6.682	6.779	6.601	-1.01%	22	18,500	123,220
2014-08-05	6.849	6.75	6.849	6.695	+0.72%	17	4,500	30,554
2014-08-04	6.646	6.702	6.888	6.645	+2.32%	59	43,500	292,728
2014-08-01	6.478	6.55	6.55	6.471	-0.43%	16	10,800	70,228
2014-07-31	6.611	6.578	6.611	6.525	+1.18%	12	33,400	218,766
2014-07-30	6.498	6.501	6.686	6.498	+0.39%	13	35,400	230,467
2014-07-29	6.547	6.476	6.547	6.39	-0.78%	35	73,200	469,091
2014-07-28	6.6	6.527	6.7	6.102	-2.26%	103	52,600	339,076
2014-07-25	6.742	6.678	6.742	6.622	-0.95%	19	6,100	40,665
2014-07-24	6.642	6.742	6.751	6.62	+0.88%	12	5,000	33,285
2014-07-23	6.7	6.683	6.819	6.613	+0.24%	129	160,300	1,077,351
2014-07-22	6.5	6.667	6.748	6.5	+0.79%	29	41,900	279,536
2014-07-21	6.612	6.615	6.615	6.315	-1.18%	24	18,600	120,425
2014-07-18	6.691	6.694	6.698	6.612	+0.06%	13	13,800	91,778
2014-07-17	6.78	6.69	6.78	6.69	-0.15%	16	46,700	312,728
2014-07-16	6.747	6.7	6.79	6.7	+0.40%	30	14,700	98,808
2014-07-15	6.721	6.673	6.824	6.613	-1.20%	42	16,300	109,529
2014-07-14	6.882	6.754	6.882	6.7	-0.07%	65	52,900	356,664
2014-07-11	6.849	6.759	6.849	6.7	-0.82%	42	28,100	189,763
2014-07-10	6.947	6.815	6.947	6.707	+0.44%	45	67,900	458,565
2014-07-09	6.94	6.785	6.94	6.785	-1.27%	41	51,600	351,362
2014-07-08	6.879	6.872	6.97	6.831	+0.32%	36	37,300	256,593
2014-07-07	6.999	6.85	6.999	6.502	-0.72%	75	111,800	756,367
2014-07-04	7.3	6.9	7.3	6.85	0.00%	66	54,200	375,759
2014-07-03	6.92	6.9	6.966	5.951	-0.38%	82	71,900	486,584
2014-07-02	6.948	6.926	6.967	6.85	+1.11%	35	12,100	83,420
2014-07-01	6.969	6.85	6.969	6.808	+1.48%	28	59,900	410,465
2014-06-30	6.858	6.75	6.858	6.75	-2.03%	25	32,700	221,501
2014-06-27	7	6.89	7	6.791	+0.51%	102	139,400	957,025
2014-06-26	6.825	6.855	6.95	6.821	-0.65%	54	156,000	1,070,046
2014-06-25	7.039	6.9	7.039	6.857	-1.56%	61	82,000	568,026
2014-06-24	6.911	7.009	7.097	6.821	-3.07%	138	146,900	1,029,233
2014-06-23	7.011	7.231	7.3	7	+1.30%	150	383,800	2,783,821
2014-06-20	7.139	7.138	7.146	7.129	+0.54%	26	8,500	60,670
2014-06-19	7.193	7.1	7.2	7.04	-0.03%	101	368,000	2,624,487
2014-06-18	7.141	7.102	7.246	7.1	-0.52%	50	32,100	228,875
2014-06-17	7.242	7.139	7.242	7.107	+0.52%	99	118,500	845,630
2014-06-16	7.218	7.102	7.218	7.102	-0.88%	20	32,500	232,080
2014-06-11	7.223	7.165	7.223	7.15	+0.21%	19	41,400	296,321
2014-06-10	7.15	7.15	7.498	7.132	+1.30%	24	16,000	114,836
2014-06-09	7.154	7.058	7.198	6.999	0.00%	179	230,100	1,622,218

Архив котировок акции IRGZ по годам

2022 2021 2020 2019 2018 2017 2016 2015 2014