Иркутскэнерго

IRGZ

0 ₽ 0%

История котировок IRGZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	14.42	14.68	14.98	14.12	+1.94%	57	38,100	555,526
2018-12-28	14.46	14.4	14.58	14.12	+1.41%	35	15,900	227,914
2018-12-27	14.44	14.2	14.6	14.2	-1.93%	46	14,300	205,748
2018-12-26	14.48	14.48	15.18	14.46	-2.95%	85	163,500	2,420,100
2018-12-25	14.08	14.92	15.38	13.7	+8.12%	153	409,800	6,043,106
2018-12-24	13.8	13.8	14.26	13.52	-2.54%	118	219,800	2,996,572
2018-12-21	14.2	14.16	14.36	14.04	-1.80%	31	14,100	200,150
2018-12-20	14.46	14.42	15.18	14.04	+3.00%	156	74,700	1,087,322
2018-12-19	13.92	14	14.14	13.86	-0.85%	20	4,500	62,944
2018-12-18	13.9	14.12	14.2	13.9	+0.28%	23	6,000	84,538
2018-12-17	13.96	14.08	14.2	13.8	+0.14%	51	23,100	323,656
2018-12-14	13.96	14.06	14.18	13.8	+0.43%	20	20,300	284,176
2018-12-13	14.14	14	14.22	13.98	-0.28%	24	13,000	183,870
2018-12-12	14.04	14.04	14.2	14.02	+0.14%	33	32,700	460,322
2018-12-11	14.02	14.02	14.18	14	-0.14%	17	5,700	80,206
2018-12-10	14.6	14.04	14.64	14	-4.49%	89	56,900	800,202
2018-12-07	14.28	14.7	14.7	14.24	+1.94%	45	36,400	521,350
2018-12-06	14.5	14.42	14.5	14.14	-0.55%	54	38,900	559,220
2018-12-05	14.5	14.5	14.76	14.3	-0.55%	45	43,700	629,550
2018-12-04	14.58	14.58	14.72	14.44	+0.55%	28	12,900	187,688
2018-12-03	15.2	14.5	15.2	14.46	-2.95%	77	40,100	584,688
2018-11-30	14.68	14.94	15.14	14.34	+2.33%	82	49,600	729,932
2018-11-29	14.4	14.6	14.6	14.24	+1.67%	73	29,700	429,854
2018-11-28	14.46	14.36	14.46	14.1	+0.84%	38	19,100	271,696
2018-11-27	14.48	14.24	14.8	14.22	0.00%	78	17,000	245,820
2018-11-26	15.26	14.24	15.72	14.24	-3.91%	75	39,800	577,866
2018-11-23	15.24	14.82	15.26	14.66	-2.50%	89	186,800	2,779,230
2018-11-22	15.5	15.2	15.74	15.06	-1.81%	218	1,347,000	20,726,144
2018-11-21	14.24	15.48	16	13.86	+9.01%	282	1,590,200	23,792,284
2018-11-20	14.56	14.2	14.82	14.16	-1.93%	105	82,800	1,202,880
2018-11-19	13.76	14.48	14.56	13.4	+8.55%	278	235,100	3,335,050
2018-11-16	13.78	13.34	13.88	13.3	-0.74%	78	80,800	1,097,790
2018-11-15	13.28	13.44	13.8	13.28	+1.97%	57	65,300	885,466
2018-11-14	13.82	13.18	13.82	13.18	-1.64%	56	36,800	488,942
2018-11-13	13.08	13.4	13.82	13.08	+2.92%	195	146,700	1,979,296
2018-11-12	13.2	13.02	13.2	13.02	0.00%	21	39,000	513,326
2018-11-09	13	13.02	13.06	12.84	+1.24%	15	2,000	25,994
2018-11-08	12.86	12.86	13.1	12.76	+1.26%	47	145,700	1,903,002
2018-11-07	12.88	12.7	12.88	12.7	-0.78%	15	426,300	5,414,498
2018-11-06	12.92	12.8	12.94	12.8	+0.79%	9	16,200	207,512
2018-11-02	12.7	12.7	12.88	12.68	-0.16%	12	3,500	44,584
2018-11-01	12.8	12.72	13.26	12.58	-1.01%	34	23,000	294,250
2018-10-31	12.6	12.85	12.85	12.6	+1.18%	14	4,600	58,635
2018-10-30	12.7	12.7	12.8	12.7	-0.39%	4	2,700	34,300
2018-10-29	12.65	12.75	12.85	12.55	+0.79%	33	68,800	872,360
2018-10-26	12.95	12.65	12.95	12.65	-0.39%	20	22,900	290,075
2018-10-25	12.75	12.7	12.85	12.7	0.00%	10	14,000	177,880
2018-10-24	12.85	12.7	13.3	12.55	-1.17%	70	170,700	2,182,405
2018-10-23	12.55	12.85	12.85	12.55	0.00%	35	79,300	1,009,220
2018-10-22	12.8	12.85	13	12.55	+1.98%	48	155,000	1,978,520
2018-10-19	12.85	12.6	13.15	12.6	-1.18%	41	27,000	344,980
2018-10-18	13.15	12.75	13.55	12.75	-4.49%	52	53,500	700,070
2018-10-17	13.05	13.35	13.5	12.9	+1.14%	44	25,200	335,890
2018-10-16	13	13.2	13.55	13	+1.93%	118	119,600	1,596,040
2018-10-15	12.4	12.95	13.05	12.35	+3.19%	42	32,400	417,690
2018-10-12	12.45	12.55	12.55	12.4	-1.57%	9	5,700	70,855
2018-10-11	12.7	12.75	12.75	12.35	-0.78%	34	26,800	336,155
2018-10-10	13.15	12.85	13.15	12.45	-0.77%	99	154,200	1,969,460
2018-10-09	12.25	12.95	13.2	12.25	+5.71%	110	171,200	2,207,970
2018-10-08	11.95	12.25	12.55	11.95	+0.82%	86	214,000	2,642,160
2018-10-05	12.2	12.15	12.2	12	+1.25%	27	151,900	1,823,215
2018-10-04	12.25	12	12.25	11.8	-2.04%	69	646,200	7,744,170
2018-10-03	12.2	12.25	12.4	12.1	+1.24%	43	20,300	248,520
2018-10-02	12.15	12.1	12.3	12.05	-2.02%	35	21,900	265,685
2018-10-01	12.15	12.35	12.5	12.15	+1.65%	29	9,100	112,530
2018-09-28	12.05	12.15	12.25	11.95	+0.83%	33	34,400	415,410
2018-09-27	12.2	12.05	12.25	12	-1.63%	39	14,100	170,095
2018-09-26	12.4	12.25	12.65	12.25	-0.41%	60	32,200	401,110
2018-09-25	12.15	12.3	12.35	12.15	+1.23%	27	24,900	304,700
2018-09-24	12.25	12.15	12.4	12.05	-0.82%	30	6,400	78,500
2018-09-21	12.3	12.25	12.3	12	+0.41%	52	34,600	421,170
2018-09-20	12.6	12.2	12.6	12.2	-3.17%	46	41,600	514,900
2018-09-19	12.95	12.6	13.3	12.35	0.00%	214	219,500	2,867,390
2018-09-18	11.85	12.6	13.1	11.55	+6.78%	270	384,500	4,837,620
2018-09-17	11.55	11.8	12.25	11.5	+0.43%	83	248,700	2,939,465
2018-09-14	11.85	11.75	12.1	11.5	-0.84%	58	65,900	785,630
2018-09-13	11.55	11.85	12.15	11.55	0.00%	35	35,900	427,885
2018-09-12	11.8	11.85	12.05	11.65	+0.85%	26	10,500	124,295
2018-09-11	12.2	11.75	12.2	11.45	-2.08%	40	38,500	446,740
2018-09-10	11.85	12	12.3	11.85	-1.23%	22	9,700	116,410
2018-09-07	12.15	12.15	12.2	11.95	+0.41%	15	17,800	216,960
2018-09-06	11.85	12.1	12.2	11.7	+2.54%	41	27,400	328,245
2018-09-05	12.45	11.8	12.45	9.55	-3.28%	124	84,400	962,060
2018-09-04	11.85	12.2	12.45	11.85	+2.95%	29	19,600	237,255
2018-09-03	12	11.85	12.2	11.8	-2.07%	24	30,000	359,190
2018-08-31	12.3	12.1	12.4	12.05	0.00%	54	39,000	476,860
2018-08-30	12.2	12.1	12.35	12.1	0.00%	49	46,000	564,040
2018-08-29	12.15	12.1	12.3	11.95	0.00%	63	161,800	1,982,580
2018-08-28	11.75	12.1	12.1	11.75	+3.42%	40	152,600	1,830,055
2018-08-27	11.65	11.7	11.85	11.45	+0.86%	23	37,000	427,855
2018-08-24	11.75	11.6	11.75	11.35	-1.28%	9	6,100	70,650
2018-08-23	11.65	11.75	11.9	11.55	+0.43%	44	38,300	452,975
2018-08-22	11.8	11.7	11.95	11.55	-0.43%	35	17,200	203,805
2018-08-21	11.1	11.75	11.8	11.1	+2.17%	83	157,900	1,831,935
2018-08-20	11.3	11.5	11.65	11.3	+2.22%	41	18,800	216,530
2018-08-17	11.3	11.25	11.6	11.25	+0.45%	47	44,700	513,370
2018-08-16	11.05	11.2	11.5	11	+0.45%	71	45,600	509,925
2018-08-15	11.15	11.15	11.3	11.1	0.00%	17	31,200	351,325
2018-08-14	11.25	11.15	11.55	11	-0.89%	73	133,700	1,484,725
2018-08-13	10.8	11.25	11.25	10.75	+1.81%	61	90,400	991,755
2018-08-10	11.15	11.05	11.15	10.65	0.00%	43	18,500	201,380
2018-08-09	11.15	11.05	11.45	10.3	-2.64%	139	88,500	952,180
2018-08-08	11.4	11.35	11.5	11	0.00%	142	261,700	2,959,040
2018-08-07	10.7	11.35	12	10.65	+5.09%	362	475,700	5,392,535
2018-08-06	10.35	10.8	10.8	10.3	+5.37%	72	116,600	1,228,175
2018-08-03	10.3	10.25	10.5	10.25	-2.38%	26	49,800	513,105
2018-08-02	10.25	10.5	10.55	10.25	0.00%	17	9,300	97,705
2018-08-01	10.3	10.5	10.6	10.3	+3.45%	68	34,700	363,905
2018-07-31	10.5	10.15	10.5	10	-3.33%	87	32,400	327,530
2018-07-30	10	10.5	10.5	10	+5.00%	64	37,800	386,640
2018-07-27	10.25	10	10.35	9.8	-1.96%	133	110,800	1,117,485
2018-07-26	10.45	10.2	10.55	10.2	-2.39%	141	49,600	515,455
2018-07-25	10.7	10.45	10.8	10.4	-3.24%	98	38,200	401,980
2018-07-24	11	10.8	11	10.7	-1.82%	69	23,300	252,750
2018-07-23	11.25	11	11.5	10.85	+0.92%	74	54,400	607,525
2018-07-20	11.15	10.9	11.15	10.75	-2.24%	88	41,100	450,760
2018-07-19	11.25	11.15	11.35	11.15	-1.76%	46	12,600	140,760
2018-07-18	11.45	11.35	11.45	11.25	-0.87%	74	39,000	442,840
2018-07-17	11.55	11.45	11.6	11.4	-0.87%	36	35,900	411,075
2018-07-16	11.65	11.55	11.8	11.55	-1.28%	34	23,500	273,350
2018-07-13	11.8	11.7	11.95	11.7	-0.43%	29	9,600	114,050
2018-07-12	11.55	11.75	11.75	11.55	+1.73%	44	15,500	181,245
2018-07-11	11.85	11.55	11.85	11.4	-1.70%	40	14,500	166,985
2018-07-10	11.6	11.75	11.8	11.55	+1.29%	17	5,100	59,835
2018-07-09	11.55	11.6	11.75	11.5	0.00%	19	7,600	88,120
2018-07-06	11.55	11.6	11.8	11.55	0.00%	26	6,600	77,155
2018-07-05	11.55	11.6	11.8	11.55	-0.43%	25	14,600	169,350
2018-07-04	11.7	11.65	11.8	11.6	-0.85%	17	8,500	99,060
2018-07-03	11.75	11.75	12	11.75	+0.86%	26	13,500	160,910
2018-07-02	11.7	11.65	11.8	11.65	-0.85%	10	2,700	31,695
2018-06-29	11.75	11.75	11.8	11.65	+0.86%	12	5,200	60,765
2018-06-28	11.55	11.65	11.65	11.55	+1.75%	9	3,100	35,955
2018-06-27	11.5	11.45	11.6	11.35	+0.44%	25	7,500	85,895
2018-06-26	11.5	11.4	11.65	11.4	-1.72%	20	5,700	65,470
2018-06-25	11.5	11.6	11.6	11.4	+1.75%	18	5,000	57,580
2018-06-22	11.55	11.4	11.55	11.35	+0.88%	24	45,100	512,855
2018-06-21	11.7	11.3	11.75	11.15	-1.74%	65	68,300	787,730
2018-06-20	11.65	11.5	11.85	11.5	-1.71%	63	55,600	643,440
2018-06-19	11.8	11.7	11.8	11.6	-0.85%	29	39,700	463,575
2018-06-18	11.95	11.8	12	11.7	-0.42%	32	20,400	241,165
2018-06-15	11.8	11.85	11.85	11.75	-0.42%	16	53,100	626,515
2018-06-14	12.1	11.9	12.1	11.85	-0.83%	41	21,700	258,610
2018-06-13	12	12	12.1	11.95	0.00%	14	11,600	139,640
2018-06-11	11.95	12	12.1	11.9	+0.84%	16	14,100	167,995
2018-06-09	11.95	11.9	12.05	11.9	-1.24%	15	13,800	164,605
2018-06-08	12.05	12.05	12.1	11.9	0.00%	14	4,200	50,255
2018-06-07	12.1	12.05	12.25	12	-1.63%	16	11,300	136,865
2018-06-06	12.35	12.25	12.55	12	+0.41%	77	52,600	647,750
2018-06-05	12.05	12.2	12.35	12.05	+1.24%	41	17,600	215,280
2018-06-04	11.95	12.05	12.5	11.9	-1.23%	38	16,600	200,795
2018-06-01	12.2	12.2	12.4	12.1	+1.24%	25	15,000	183,945
2018-05-31	12.3	12.05	12.45	12	-2.03%	42	41,100	499,395
2018-05-30	12.3	12.3	12.8	12.1	+2.93%	51	19,300	239,745
2018-05-29	12.05	11.95	12.05	11.85	-0.42%	7	1,500	17,970
2018-05-28	12.2	12	12.65	11.65	0.00%	53	20,000	240,150
2018-05-25	11.9	12	12.1	11.8	0.00%	19	77,600	930,875
2018-05-24	11.65	12	12	11.65	+3.45%	57	38,200	455,945
2018-05-23	11.4	11.6	11.75	11.4	0.00%	31	29,000	332,960
2018-05-22	11.5	11.6	11.7	11.4	-0.85%	72	34,200	393,240
2018-05-21	11.9	11.7	11.9	11.65	-0.85%	24	8,300	97,250
2018-05-18	12.1	11.8	12.2	11.5	-1.67%	135	115,600	1,358,380
2018-05-17	12.2	12	12.2	11.8	-1.64%	57	35,800	426,755
2018-05-16	12.1	12.2	12.65	11.9	0.00%	76	44,900	540,245
2018-05-15	12.2	12.2	12.5	12.1	0.00%	43	11,500	140,960
2018-05-14	12.2	12.2	12.4	12.15	-2.01%	48	35,800	438,270
2018-05-11	12.3	12.45	12.45	12.2	+1.22%	26	12,000	147,745
2018-05-10	12.6	12.3	12.6	12.1	-1.60%	96	58,500	719,475
2018-05-08	12.6	12.5	12.65	12.45	-1.19%	61	74,300	930,680
2018-05-07	12.85	12.65	13.2	12.55	-1.17%	61	33,700	427,235
2018-05-04	13.15	12.8	13.2	12.65	-0.78%	83	49,800	638,020
2018-05-03	13.1	12.9	13.1	12.8	-2.27%	61	36,800	475,320
2018-05-02	13.35	13.2	13.35	13.15	+0.76%	20	8,200	108,445
2018-04-30	12.95	13.1	13.35	12.95	+0.77%	41	29,500	386,070
2018-04-28	13.6	13	13.7	12.95	-3.70%	147	174,400	2,291,245
2018-04-27	13.65	13.5	13.65	13.1	+0.75%	76	81,600	1,089,350
2018-04-26	13.9	13.4	13.95	13.4	-4.63%	86	127,100	1,719,390
2018-04-25	13.95	14.05	14.05	13.75	+0.36%	23	7,100	98,745
2018-04-24	14.1	14	14.1	13.4	-0.36%	58	26,000	360,070
2018-04-23	13.55	14.05	14.05	13.55	+3.69%	92	37,700	521,995
2018-04-20	13.7	13.55	13.75	13.1	-0.73%	117	124,600	1,660,290
2018-04-19	14	13.65	14.45	13.55	-1.44%	54	24,000	329,530
2018-04-18	14.25	13.85	14.25	13.1	-2.46%	253	232,300	3,136,340
2018-04-17	14.45	14.2	14.55	14.1	-0.70%	37	61,200	872,095
2018-04-16	14.1	14.3	14.3	13.95	0.00%	67	47,000	663,900
2018-04-13	14.35	14.3	14.4	14.2	-0.35%	17	10,300	147,160
2018-04-12	14.15	14.35	14.5	14.1	+1.41%	43	45,000	644,110
2018-04-11	14.4	14.15	14.55	14.1	-2.08%	57	34,900	497,365
2018-04-10	13.95	14.45	14.5	13.85	+3.58%	72	59,000	838,950
2018-04-09	15.2	13.95	15.45	13.85	-8.82%	170	97,500	1,423,250
2018-04-06	15.7	15.3	16	15.15	-4.38%	121	100,300	1,556,410
2018-04-05	15.7	16	16	15.7	+1.27%	24	38,600	610,555
2018-04-04	15.8	15.8	15.8	15.5	+0.64%	36	150,000	2,354,195
2018-04-03	15.85	15.7	16.35	15.7	-3.09%	54	34,600	550,805
2018-04-02	16.2	16.2	16.2	16.2	+1.25%	1	1,500	24,300
2018-03-30	16	16	16	16	0.00%	1	100	1,600
2018-03-29	15.95	16	16.3	15.95	+0.63%	24	26,100	417,630
2018-03-28	15.8	15.9	16	15.05	+0.32%	63	81,400	1,274,190
2018-03-27	15.9	15.85	15.9	15.75	-0.94%	6	1,800	28,455
2018-03-26	15.4	16	16.15	15.4	+2.89%	42	64,500	1,008,040
2018-03-23	15.9	15.55	16.05	15.45	-2.81%	67	84,300	1,324,740
2018-03-22	16.05	16	16.05	16	-0.62%	13	4,200	67,360
2018-03-21	16.35	16.1	16.45	15	-1.83%	86	68,600	1,094,025
2018-03-20	16.7	16.4	16.8	16.35	-0.91%	48	22,700	378,750
2018-03-19	16.8	16.55	16.8	16.55	-0.30%	14	45,200	750,535
2018-03-16	17.2	16.6	17.2	16.5	-4.87%	61	31,800	534,095
2018-03-15	17.2	17.45	18	17.1	+0.87%	105	119,200	2,099,950
2018-03-14	16.2	17.3	17.5	16	+8.46%	259	244,500	4,121,155
2018-03-13	16	15.95	16.2	15.8	-3.04%	513	82,500	1,317,435
2018-03-12	16.1	16.45	16.45	15.95	+2.17%	51	51,200	835,615
2018-03-09	16.1	16.1	16.3	15.85	0.00%	58	28,200	449,040
2018-03-07	16.25	16.1	16.25	16.05	-3.01%	39	35,500	572,375
2018-03-06	16.2	16.6	16.6	16.2	+2.15%	37	69,500	1,143,275
2018-03-05	16.35	16.25	16.35	16.2	+0.62%	9	2,300	37,395
2018-03-02	16.05	16.15	16.15	16.05	-0.31%	2	300	4,835
2018-03-01	16.2	16.2	16.3	16	-0.92%	49	87,200	1,412,060
2018-02-28	16.2	16.35	16.35	15.95	+0.31%	41	22,900	369,200
2018-02-27	16.5	16.3	16.55	16.3	-1.81%	16	7,200	118,925
2018-02-26	16.5	16.6	16.7	16.45	+0.91%	19	14,000	231,335
2018-02-22	16.75	16.45	16.75	16.4	+0.30%	27	7,400	122,360
2018-02-21	16.25	16.4	16.65	16.2	+1.23%	55	110,400	1,830,785
2018-02-20	16.05	16.2	16.2	16	+0.93%	21	27,000	432,375
2018-02-19	16	16.05	16.2	16	-0.31%	16	4,400	71,020
2018-02-16	16	16.1	16.2	16	-0.31%	14	33,600	541,135
2018-02-15	16.25	16.15	16.25	16	+1.57%	23	50,900	815,925
2018-02-14	16.05	15.9	16.35	15.8	-0.93%	43	50,000	799,500
2018-02-13	16.25	16.05	16.25	16	-1.23%	45	24,100	388,815
2018-02-12	16.45	16.25	16.45	15.9	-1.52%	140	151,700	2,436,160
2018-02-09	16.55	16.5	16.65	16.4	-1.49%	22	16,400	271,310
2018-02-08	17.05	16.75	17.1	16.2	+0.90%	69	60,500	1,004,895
2018-02-07	16.55	16.6	16.8	16.55	+0.61%	50	25,600	426,405
2018-02-06	16.85	16.5	17	16.35	-2.94%	71	122,300	2,033,340
2018-02-05	16.95	17	17.05	16.9	0.00%	22	14,200	241,150
2018-02-02	17.55	17	17.55	16.85	-1.73%	121	73,000	1,241,380
2018-02-01	17.55	17.3	17.55	17.25	-0.86%	27	10,300	178,670
2018-01-31	17.75	17.45	17.75	17.4	-1.97%	16	3,700	65,295
2018-01-30	17.7	17.8	17.8	17.7	+0.56%	10	3,000	53,185
2018-01-29	17.75	17.7	17.75	17.65	+0.57%	13	44,900	792,575
2018-01-26	17.8	17.6	17.9	17.5	-0.56%	17	17,900	314,995
2018-01-25	17.95	17.7	17.95	17.65	-0.28%	17	4,700	83,765
2018-01-24	18.1	17.75	18.1	17.75	0.00%	11	2,400	42,900
2018-01-23	17.9	17.75	18.1	17.65	+0.28%	28	44,100	787,140
2018-01-22	18	17.7	18	17.7	-1.39%	25	11,500	204,485
2018-01-19	17.9	17.95	18.1	17.5	+0.56%	54	604,800	10,690,500
2018-01-18	17.9	17.85	18	17.8	-0.28%	21	69,700	1,248,085
2018-01-17	17.25	17.9	17.9	17.25	-0.28%	37	50,900	894,000
2018-01-16	18.2	17.95	18.2	17.85	-0.83%	12	21,100	380,940
2018-01-15	17.8	18.1	18.25	17.8	+1.69%	91	452,400	8,179,975
2018-01-12	17.4	17.8	17.8	17.25	+2.30%	74	77,300	1,358,820
2018-01-11	17.5	17.4	17.5	17.05	-0.57%	16	12,500	217,020
2018-01-10	17.25	17.5	17.55	17.2	+1.45%	50	53,900	937,105
2018-01-09	17.2	17.25	17.4	17.05	0.00%	43	41,500	716,130
2018-01-05	17.3	17.25	17.3	17.2	0.00%	13	3,500	60,380
2018-01-04	17.15	17.25	17.25	17.05	+1.47%	16	18,100	311,440
2018-01-03	17.25	17	17.3	17	0.00%	6	800	13,690

Архив котировок акции IRGZ по годам

2022 2021 2020 2019 2018 2017 2016 2015 2014