Иркутскэнерго

IRGZ

0 ₽ 0%

История котировок IRGZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	14.88	15.08	15.25	14.88	+1.55%	138	56,600	853,452
2016-12-29	14.6	14.85	14.99	14.6	+1.30%	193	138,700	2,053,527
2016-12-28	15.21	14.66	15.22	14.55	-3.30%	544	642,000	9,559,182
2016-12-27	15.75	15.16	15.75	15.12	-3.07%	449	844,900	12,884,979
2016-12-26	15.7	15.64	15.8	15.55	-0.26%	140	91,000	1,426,593
2016-12-23	15.99	15.68	15.99	15.65	-0.88%	172	435,100	6,878,125
2016-12-22	15.48	15.82	16.17	15.36	+2.39%	444	1,012,900	16,041,931
2016-12-21	15.88	15.45	15.88	15.45	-1.90%	125	162,200	2,524,258
2016-12-20	15.76	15.75	16.03	15.48	-0.38%	357	464,400	7,315,383
2016-12-19	15.82	15.81	15.85	15.5	-0.38%	191	160,300	2,524,176
2016-12-16	15.75	15.87	15.87	15.7	+0.76%	98	48,700	768,009
2016-12-15	15.68	15.75	15.83	15.62	0.00%	104	57,100	897,752
2016-12-14	15.78	15.75	15.9	15.6	-0.94%	123	66,700	1,049,361
2016-12-13	15.98	15.9	16.02	15.8	-0.56%	194	157,800	2,504,259
2016-12-12	16.08	15.99	16.2	15.99	-0.37%	160	116,400	1,868,200
2016-12-09	16.09	16.05	16.19	15.92	-0.06%	177	203,100	3,248,069
2016-12-08	16.11	16.06	16.22	16.01	-0.80%	181	189,300	3,044,785
2016-12-07	16.22	16.19	16.3	16.1	-0.06%	79	32,200	521,048
2016-12-06	16.45	16.2	16.45	16.1	-0.18%	121	138,400	2,241,811
2016-12-05	16.01	16.23	16.34	16	+1.18%	180	192,000	3,114,003
2016-12-02	15.98	16.04	16.05	15.8	+0.25%	311	318,500	5,083,736
2016-12-01	15.99	16	16.1	15.95	-0.12%	186	255,600	4,100,248
2016-11-30	16.04	16.02	16.15	15.9	+0.06%	235	231,600	3,709,403
2016-11-29	16.06	16.01	16.16	15.91	-0.50%	137	124,500	1,995,276
2016-11-28	16.07	16.09	16.13	15.8	-0.06%	321	399,500	6,381,228
2016-11-25	16.1	16.1	16.22	15.82	-0.68%	239	208,500	3,336,324
2016-11-24	16.25	16.21	16.28	16.06	-0.37%	107	93,500	1,511,357
2016-11-23	16.12	16.27	16.35	16.05	+1.18%	142	97,000	1,572,317
2016-11-22	16.5	16.08	16.5	16.05	-1.83%	140	207,800	3,363,202
2016-11-21	16.01	16.38	16.41	16.01	+1.87%	176	114,300	1,857,331
2016-11-18	16.1	16.08	16.2	15.95	-1.17%	157	97,900	1,570,572
2016-11-17	16.19	16.27	16.4	16	+0.43%	282	478,100	7,739,712
2016-11-16	16.44	16.2	16.44	16.07	-1.76%	134	115,800	1,873,894
2016-11-15	16.39	16.49	16.49	15.8	+0.55%	145	156,000	2,535,993
2016-11-14	16.1	16.4	16.51	16.1	+1.74%	165	237,900	3,877,604
2016-11-11	16.42	16.12	16.42	15.85	-1.16%	133	191,100	3,100,838
2016-11-10	16.21	16.31	16.45	15.85	+0.06%	319	643,300	10,477,866
2016-11-09	16.15	16.3	16.4	15.97	-0.61%	196	164,400	2,670,560
2016-11-08	16.39	16.4	16.5	16.35	+0.99%	184	319,300	5,246,454
2016-11-07	16.06	16.24	16.31	15.9	+1.00%	154	104,600	1,693,469
2016-11-03	16.28	16.08	16.28	15.91	-0.92%	191	178,000	2,856,562
2016-11-02	15.78	16.23	16.37	15.6	+3.24%	459	1,255,400	20,367,322
2016-11-01	15.65	15.72	15.8	15.51	-0.19%	147	190,000	2,974,068
2016-10-31	15.72	15.75	15.79	15.57	-0.06%	121	105,800	1,654,625
2016-10-28	15.71	15.76	16.07	15.4	+0.51%	311	280,500	4,410,462
2016-10-27	15.5	15.68	15.95	15.43	+1.23%	151	207,900	3,257,543
2016-10-26	15.7	15.49	15.7	15.45	0.00%	70	27,400	424,548
2016-10-25	15.17	15.49	15.79	15.07	+1.44%	258	92,100	1,419,015
2016-10-24	15.1	15.27	15.27	15.04	+0.07%	225	99,100	1,499,231
2016-10-21	15.36	15.26	15.39	15.15	-0.33%	81	33,700	513,067
2016-10-20	15.7	15.31	15.7	15.25	-0.78%	178	133,900	2,059,308
2016-10-19	15.55	15.43	15.55	15.36	-0.71%	76	40,100	617,877
2016-10-18	15.6	15.54	15.89	15.31	+0.26%	317	181,600	2,826,853
2016-10-17	15.52	15.5	15.79	15.37	+0.32%	229	124,200	1,932,147
2016-10-14	16.19	15.45	16.35	15.18	-4.98%	368	498,600	7,818,462
2016-10-13	16.51	16.26	16.51	16.01	-1.33%	228	267,700	4,361,915
2016-10-12	16.9	16.48	16.9	16.4	-0.72%	208	203,100	3,347,490
2016-10-11	16.55	16.6	16.95	16.4	-0.24%	203	210,800	3,496,748
2016-10-10	16.69	16.64	16.69	16.45	+1.03%	84	28,300	470,354
2016-10-07	16.84	16.47	16.84	16.33	-1.96%	331	298,900	4,913,573
2016-10-06	17.2	16.8	17.27	16.58	-2.10%	374	302,700	5,083,333
2016-10-05	17.11	17.16	17.4	16.75	-1.04%	418	692,900	11,890,250
2016-10-04	17.87	17.34	17.9	17.22	-3.13%	223	248,100	4,366,437
2016-10-03	17.87	17.9	18	17.75	+0.06%	175	148,500	2,651,616
2016-09-30	18	17.89	18.11	17.75	-0.89%	385	523,200	9,374,772
2016-09-29	18.47	18.05	18.69	17.72	-1.85%	1141	1,156,000	21,086,171
2016-09-28	17.05	18.39	19.89	16.7	+13.17%	2606	4,062,700	74,191,506
2016-09-27	16.71	16.25	16.71	16.25	-2.40%	180	437,000	7,222,044
2016-09-26	16.61	16.65	16.65	16.02	-0.18%	241	603,400	9,929,548
2016-09-23	16.94	16.68	16.95	16.5	-1.13%	385	574,000	9,576,240
2016-09-22	16.98	16.87	17.19	16.82	+0.18%	213	605,500	10,222,605
2016-09-21	16.55	16.84	17.02	16.55	+2.12%	266	492,900	8,275,322
2016-09-20	16.58	16.49	16.77	16.26	0.00%	140	103,200	1,700,316
2016-09-19	16.37	16.49	17.28	16.17	+0.67%	365	713,800	11,879,604
2016-09-16	16.59	16.38	16.59	16.25	-0.67%	149	66,100	1,081,931
2016-09-15	16.4	16.49	16.77	16.01	+0.24%	306	706,600	11,645,150
2016-09-14	16.28	16.45	16.81	15.72	+1.67%	404	403,000	6,575,348
2016-09-13	17.1	16.18	17.35	15.51	-5.21%	534	460,500	7,750,953
2016-09-12	17.02	17.07	17.2	16.78	+0.41%	320	448,800	7,624,465
2016-09-09	16.64	17	17.13	16.57	+2.60%	542	1,269,700	21,389,500
2016-09-08	16.6	16.57	16.72	16.25	+0.24%	338	478,100	7,860,921
2016-09-07	16.76	16.53	17.27	16.21	-0.60%	743	612,400	10,185,935
2016-09-06	15.05	16.63	16.98	15.04	+10.50%	1130	2,068,100	33,331,376
2016-09-05	15.05	15.05	15.2	14.78	+0.40%	394	345,700	5,200,389
2016-09-02	14.53	14.99	15.06	14.47	+3.59%	362	811,900	11,956,426
2016-09-01	14.36	14.47	14.67	14.29	+1.62%	394	577,900	8,377,866
2016-08-31	14.06	14.24	14.35	14	+1.71%	222	343,500	4,882,984
2016-08-30	13.7	14	14.2	13.55	+2.19%	428	646,600	9,040,501
2016-08-29	13.76	13.7	13.9	13.6	-1.58%	128	131,000	1,804,393
2016-08-26	14.01	13.92	14.08	13.71	-0.50%	217	387,100	5,388,051
2016-08-25	13.78	13.99	14.27	13.71	+1.82%	447	413,200	5,789,891
2016-08-24	13.77	13.74	13.85	13.55	-0.72%	240	353,500	4,836,354
2016-08-23	13.65	13.84	13.85	13.63	+1.62%	265	1,776,500	24,375,971
2016-08-22	13.9	13.62	13.9	13.5	+0.15%	318	718,100	9,848,643
2016-08-19	13.36	13.6	13.6	13.18	+1.87%	365	2,082,300	27,947,741
2016-08-18	13.35	13.35	13.35	13.16	0.00%	157	262,600	3,490,195
2016-08-17	13.37	13.35	13.5	13.11	-0.15%	318	609,600	8,118,445
2016-08-16	13.54	13.37	13.73	12.1	-0.82%	364	576,600	7,587,860
2016-08-15	13.12	13.48	14.1	13	+3.69%	538	529,200	7,071,074
2016-08-12	12.91	13	13.17	12.83	+1.01%	435	635,600	8,271,527
2016-08-11	13	12.87	13.34	12.77	-1.38%	538	663,600	8,619,387
2016-08-10	13.45	13.05	13.5	13	-2.68%	610	757,300	9,934,629
2016-08-09	13.95	13.41	14.09	13.23	-3.11%	819	871,800	11,877,464
2016-08-08	14.15	13.84	14.75	13.68	-2.40%	1041	582,100	8,170,392
2016-08-05	14.3	14.18	14.3	14.12	-0.84%	161	105,500	1,495,201
2016-08-04	14.37	14.3	14.4	14.2	-0.69%	181	106,300	1,517,811
2016-08-03	14.6	14.4	14.6	14.17	+1.12%	167	61,200	876,752
2016-08-02	14.41	14.24	14.5	13.91	-1.73%	214	284,700	4,043,575
2016-08-01	14.48	14.49	14.58	14.34	0.00%	226	163,800	2,365,935
2016-07-29	14.5	14.49	14.69	14.4	-0.55%	173	80,800	1,171,094
2016-07-28	14.5	14.57	14.7	14.34	+0.69%	282	151,000	2,193,122
2016-07-27	14.53	14.47	14.8	14.38	+0.49%	292	375,400	5,480,298
2016-07-26	14.2	14.4	14.52	14.06	+1.41%	448	728,800	10,474,862
2016-07-25	14.07	14.2	14.25	13.91	+0.78%	418	581,000	8,203,060
2016-07-22	14.2	14.09	14.32	13.93	-0.63%	344	591,500	8,316,586
2016-07-21	14.4	14.18	14.58	13.95	-0.63%	391	456,200	6,460,998
2016-07-20	14.25	14.27	14.97	14.09	+1.35%	691	613,500	8,857,768
2016-07-19	14.2	14.08	14.55	13.95	-2.02%	521	663,600	9,396,086
2016-07-18	14.98	14.37	15.06	14.15	-4.07%	602	863,900	12,533,410
2016-07-15	15.15	14.98	15.38	14.88	-1.38%	470	565,900	8,511,831
2016-07-14	15.64	15.19	16	15	-1.49%	635	881,600	13,505,737
2016-07-13	16.13	15.42	16.14	15.05	-4.70%	1015	1,222,300	18,696,658
2016-07-12	16.98	16.18	16.99	15.9	-4.82%	803	1,568,100	25,278,703
2016-07-11	17.65	17	17.65	16.41	-2.58%	410	515,800	8,679,599
2016-07-08	18.04	17.45	18.2	17.11	-3.48%	223	378,200	6,701,620
2016-07-07	18.09	18.08	18.36	18	-0.11%	101	230,000	4,142,746
2016-07-06	18.14	18.1	18.21	18	-1.36%	217	863,000	15,542,281
2016-07-05	18.63	18.35	18.63	17.91	-0.76%	350	734,900	13,553,060
2016-07-04	17.68	18.49	19	17.53	+4.88%	512	507,900	9,404,587
2016-07-01	16.99	17.63	17.65	16.91	+3.28%	312	267,400	4,628,618
2016-06-30	16.04	17.07	17.25	15.91	+5.83%	272	561,700	9,374,178
2016-06-29	16.01	16.13	16.22	15.8	+0.81%	187	201,000	3,231,081
2016-06-28	15.45	16	16.47	15.45	+3.83%	469	329,800	5,332,548
2016-06-27	15.23	15.41	15.44	15.01	+0.72%	139	110,700	1,689,160
2016-06-24	15.4	15.3	15.54	15.12	-1.92%	208	200,600	3,068,569
2016-06-23	15.5	15.6	15.84	15.4	0.00%	159	250,600	3,920,979
2016-06-22	16.21	15.6	16.21	15.35	-4.29%	571	676,200	10,614,626
2016-06-21	16.65	16.3	16.65	16.22	-2.16%	243	538,700	8,810,433
2016-06-20	16.71	16.66	16.91	16.31	-0.83%	216	264,600	4,378,330
2016-06-17	17.05	16.8	17.07	16.6	-0.59%	256	288,400	4,845,404
2016-06-16	16.86	16.9	16.94	16.32	-0.59%	417	626,800	10,467,607
2016-06-15	17.06	17	17.3	16.71	-0.53%	306	424,100	7,216,945
2016-06-14	17.28	17.09	17.51	16.55	-0.23%	442	391,700	6,716,293
2016-06-10	16.98	17.13	17.32	16.3	-0.64%	664	1,030,700	17,317,730
2016-06-09	18.46	17.24	18.5	16.99	-6.66%	747	1,135,700	20,036,275
2016-06-08	18.77	18.47	18.95	18.37	-1.60%	301	435,500	8,089,898
2016-06-07	18.4	18.77	19.5	18.02	+2.29%	1058	2,553,300	48,101,369
2016-06-06	18.8	18.35	19.27	18	-2.08%	604	838,700	15,385,181
2016-06-03	19.9	18.74	19.9	18.49	-5.69%	654	1,407,100	26,718,640
2016-06-02	19.87	19.87	20	17.25	-0.65%	564	443,200	8,671,217
2016-06-01	20.05	20	20.28	19.56	-0.30%	229	556,400	11,144,671
2016-05-31	20.17	20.06	20.28	19.65	-1.38%	340	1,355,900	27,144,304
2016-05-30	20.29	20.34	20.43	20.06	+0.25%	262	557,500	11,305,535
2016-05-27	20.27	20.29	20.46	20	+0.74%	242	801,600	16,178,448
2016-05-26	20.03	20.14	20.32	19.91	+0.60%	225	783,100	15,777,909
2016-05-25	20.13	20.02	20.3	19.5	-0.15%	512	1,192,700	23,875,147
2016-05-24	20.83	20.05	21.04	19.95	-4.39%	1001	1,576,800	31,824,465
2016-05-23	22.27	20.97	22.27	20.9	-4.98%	1387	2,870,900	61,060,712
2016-05-20	21.75	22.07	22.3	21.68	+1.47%	329	409,200	8,985,893
2016-05-19	22.11	21.75	22.8	21.69	-1.14%	1231	8,480,000	191,409,553
2016-05-18	22.37	22	23	21	+0.18%	1451	13,207,400	295,052,825
2016-05-17	21.61	21.96	22.21	21.01	+0.73%	1109	2,427,500	53,074,292
2016-05-16	21.57	21.8	25.53	21.01	+11.17%	2319	7,646,300	179,744,223
2016-05-13	19.38	19.61	19.7	19.38	+0.56%	138	752,600	14,683,099
2016-05-12	19.01	19.5	19.87	19	+2.63%	240	1,576,800	30,706,307
2016-05-11	17.19	19	19.43	16.81	+10.66%	539	1,905,200	34,963,640
2016-05-10	18.25	17.17	18.3	16.55	-7.44%	494	903,500	15,360,838
2016-05-06	18.9	18.55	19.5	17.5	-2.37%	411	884,100	16,522,174
2016-05-05	19.34	19	19.37	18.65	-2.56%	256	641,300	12,202,433
2016-05-04	19.2	19.5	19.55	19.2	+1.14%	199	5,323,100	103,496,793
2016-04-29	19.36	19.28	19.5	19.1	-0.41%	182	2,845,300	55,110,710
2016-04-28	19.58	19.36	19.69	19	-0.36%	185	2,944,100	56,992,817
2016-04-27	19.2	19.43	19.5	18.22	+2.42%	327	586,900	11,163,346
2016-04-26	19.96	18.97	19.98	18.4	-4.34%	458	1,083,400	20,623,307
2016-04-25	19.96	19.83	20.06	19.5	-0.80%	268	474,100	9,445,867
2016-04-22	20	19.99	20.95	19.71	-0.45%	408	1,014,700	20,628,154
2016-04-21	20.17	20.08	20.4	19.46	-2.10%	341	877,500	17,570,346
2016-04-20	20.1	20.51	20.7	20	+0.79%	608	1,744,400	35,260,676
2016-04-19	19.88	20.35	20.4	19.52	+1.75%	400	957,300	19,207,432
2016-04-18	19.11	20	20.22	19	+0.70%	551	1,228,000	24,527,389
2016-04-15	19	19.86	20.3	18.69	+2.74%	1341	3,306,700	65,366,200
2016-04-14	17.31	19.33	19.55	17	+11.67%	1100	3,757,100	68,424,149
2016-04-13	16.05	17.31	17.53	16.03	+8.19%	709	2,389,600	40,352,789
2016-04-12	15.35	16	16.2	15.08	+2.70%	452	2,117,800	33,741,623
2016-04-11	14.99	15.58	15.69	14.77	+4.28%	439	1,428,500	21,825,745
2016-04-08	14.33	14.94	15.3	14.33	+4.26%	614	915,100	13,614,940
2016-04-07	15.47	14.33	15.5	11.49	-6.22%	768	1,234,900	17,873,105
2016-04-06	15.1	15.28	15.94	14.76	+1.53%	894	1,513,300	23,292,727
2016-04-05	15.7	15.05	15.99	14.36	-4.14%	896	1,008,600	15,168,773
2016-04-04	15.99	15.7	15.99	15.5	+0.13%	387	516,300	8,133,206
2016-04-01	15.11	15.68	16.3	14.73	+4.53%	1674	3,273,500	50,991,500
2016-03-31	13.29	15	15.29	13.13	+13.12%	1226	6,107,600	87,628,243
2016-03-30	12.75	13.26	13.71	12.5	+5.83%	632	1,511,500	20,065,781
2016-03-29	12.98	12.53	13.1	12.36	-3.62%	373	423,900	5,379,632
2016-03-28	13.01	13	13.22	12.54	0.00%	510	1,039,000	13,460,748
2016-03-25	12.43	13	13.19	12.24	+4.50%	536	1,605,200	20,394,974
2016-03-24	13.2	12.44	13.5	12.25	-0.72%	852	1,563,400	19,583,755
2016-03-23	10.85	12.53	13.84	10.8	+15.17%	4073	7,256,700	89,198,780
2016-03-22	10.83	10.88	10.93	10.79	+0.83%	83	122,300	1,325,590
2016-03-21	10.8	10.79	10.97	10.75	0.00%	106	152,200	1,644,341
2016-03-18	10.96	10.79	11.08	10.7	-1.01%	265	381,200	4,152,848
2016-03-17	11.28	10.9	11.37	10.69	-2.50%	314	564,600	6,119,051
2016-03-16	11	11.18	11.4	11	-0.18%	266	309,300	3,471,283
2016-03-15	11.47	11.2	11.88	11.01	-1.58%	840	1,138,200	12,991,378
2016-03-14	10.65	11.38	11.65	10.52	+7.36%	1042	3,177,500	35,692,590
2016-03-11	10.15	10.6	10.67	9.96	+4.95%	665	1,808,700	18,811,130
2016-03-10	9.78	10.1	10.1	9.65	+3.06%	296	1,246,700	12,334,991
2016-03-09	10.1	9.8	10.1	9.75	-3.26%	479	401,300	3,966,238
2016-03-07	10.07	10.13	10.24	9.9	+1.20%	218	96,800	973,411
2016-03-04	9.74	10.01	10.13	9.5	+2.56%	547	2,486,000	24,822,314
2016-03-03	9.49	9.76	9.86	9.44	+2.74%	288	952,200	9,127,426
2016-03-02	9.3	9.5	9.54	9.29	+2.15%	271	863,400	8,150,372
2016-03-01	9.21	9.3	9.37	9.16	+1.20%	190	243,000	2,252,404
2016-02-29	9.06	9.19	9.25	9.06	+1.55%	142	209,400	1,924,791
2016-02-26	9.04	9.05	9.14	8.95	+0.44%	121	1,358,400	12,254,134
2016-02-25	8.97	9.01	9.02	8.9	+1.01%	79	287,200	2,580,506
2016-02-24	8.99	8.92	9.2	8.85	+0.22%	198	1,165,900	10,471,127
2016-02-22	9.13	8.9	9.21	8.9	-2.73%	96	274,100	2,451,284
2016-02-20	9	9.15	9.25	8.42	+1.55%	222	601,500	5,469,096
2016-02-19	8.61	9.01	9.04	8.5	+3.68%	316	902,400	7,947,653
2016-02-18	8.49	8.69	8.8	6.98	+1.28%	564	3,647,800	30,519,962
2016-02-17	8.64	8.58	8.66	8.53	-0.81%	232	1,500,900	12,912,810
2016-02-16	8.62	8.65	8.67	8.5	-0.46%	49	39,300	336,525
2016-02-15	8.64	8.69	8.75	8.62	+0.46%	53	114,000	988,845
2016-02-12	8.56	8.65	8.65	8.45	+0.82%	114	318,600	2,722,900
2016-02-11	8.58	8.58	8.71	8.52	-0.81%	49	33,200	284,676
2016-02-10	8.7	8.65	8.75	8.61	-0.12%	36	12,800	111,139
2016-02-09	8.78	8.66	8.78	8.58	-1.14%	57	28,900	249,423
2016-02-08	8.81	8.76	8.98	8.66	-0.90%	170	455,500	3,970,524
2016-02-05	8.58	8.84	8.89	8.53	+2.91%	187	1,402,000	12,427,187
2016-02-04	8.85	8.59	8.87	8.5	-2.39%	185	281,000	2,426,482
2016-02-03	8.27	8.8	8.86	8.27	+6.02%	477	1,298,200	11,317,790
2016-02-02	8.26	8.3	8.32	8.18	+0.24%	98	150,100	1,240,367
2016-02-01	8.4	8.28	8.4	8.27	-1.78%	78	58,200	482,651
2016-01-29	8.39	8.43	8.44	8.3	+1.32%	104	360,500	3,021,438
2016-01-28	8.28	8.32	8.39	8.2	+0.12%	146	213,600	1,775,013
2016-01-27	8.16	8.31	8.35	8.12	+1.22%	104	115,700	956,351
2016-01-26	8.02	8.21	8.23	7.96	+1.48%	72	219,600	1,796,878
2016-01-25	8.08	8.09	8.09	8.02	-0.49%	28	27,100	219,081
2016-01-22	8.03	8.13	8.19	7.91	+2.52%	143	159,500	1,287,603
2016-01-21	7.89	7.93	8.01	7.8	+1.67%	89	170,700	1,354,150
2016-01-20	7.86	7.8	7.86	7.66	-0.89%	162	469,000	3,636,489
2016-01-19	7.82	7.87	8.03	7.8	+1.16%	178	339,200	2,691,078
2016-01-18	7.61	7.78	7.81	7.53	+0.52%	273	477,700	3,666,937
2016-01-15	8.03	7.74	8.12	7.59	-3.49%	498	873,700	6,786,808
2016-01-14	8.19	8.02	8.19	7.97	-2.31%	172	316,500	2,544,203
2016-01-13	8.47	8.21	8.47	8.16	-2.15%	174	148,600	1,229,073
2016-01-12	8.1	8.39	8.5	8.1	+1.94%	148	309,700	2,589,120
2016-01-11	8.3	8.23	8.45	8.14	-4.52%	205	171,700	1,418,610
2016-01-06	8.68	8.62	8.68	8.44	-0.35%	94	89,500	769,314
2016-01-05	8.15	8.65	8.84	8.15	+4.85%	493	589,300	5,035,295
2016-01-04	8.34	8.25	8.34	8.19	0.00%	54	33,100	271,614

Архив котировок акции IRGZ по годам

2022 2021 2020 2019 2018 2017 2016 2015 2014