Иркутскэнерго

IRGZ

0 ₽ 0%

История котировок IRGZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	13.42	13.88	13.9	13.42	+2.21%	179	150,800	2,059,254
2019-12-27	13.6	13.58	13.78	13.48	-0.15%	90	21,600	292,230
2019-12-26	13.68	13.6	13.9	13.46	+0.29%	162	149,400	2,018,880
2019-12-25	13.4	13.56	13.84	13.4	-0.59%	123	48,100	652,378
2019-12-24	13.48	13.64	13.66	13.34	+0.44%	83	26,800	361,996
2019-12-23	13.88	13.58	13.88	13.48	0.00%	142	81,100	1,104,428
2019-12-20	13.9	13.58	13.9	13.5	-1.31%	95	42,000	573,558
2019-12-19	13.62	13.76	14.2	13.5	+0.88%	222	195,600	2,668,010
2019-12-18	13.56	13.64	13.84	13.56	-1.16%	103	38,600	527,750
2019-12-17	13.62	13.8	13.88	13.62	-0.14%	79	29,800	410,796
2019-12-16	13.94	13.82	14	13.4	-0.86%	173	99,600	1,366,306
2019-12-13	14.04	13.94	14.06	13.86	-0.29%	48	18,100	252,198
2019-12-12	14.06	13.98	14.1	13.86	-0.14%	97	49,900	696,180
2019-12-11	14.22	14	14.22	13.9	+0.43%	108	37,800	528,310
2019-12-10	14.3	13.94	14.3	13.9	-1.69%	139	94,500	1,325,136
2019-12-09	14.2	14.18	14.3	14.08	-0.84%	34	8,100	115,060
2019-12-06	14.08	14.3	14.3	14.06	+0.42%	43	14,700	209,460
2019-12-05	14.26	14.24	14.26	14.08	+0.56%	38	7,900	112,186
2019-12-04	14.06	14.16	14.26	14.06	-0.14%	57	17,800	251,762
2019-12-03	14.16	14.18	14.28	14.08	-0.56%	44	10,000	141,850
2019-12-02	14.36	14.26	14.54	14.24	-1.52%	41	27,100	387,982
2019-11-29	14.48	14.48	14.6	14.18	0.00%	49	33,400	479,570
2019-11-28	14.52	14.48	14.64	14.42	0.00%	54	69,700	1,012,260
2019-11-27	14.58	14.48	14.6	14.44	+0.28%	41	21,300	308,208
2019-11-26	14.38	14.44	14.56	14.36	-0.41%	29	6,600	95,566
2019-11-25	14.52	14.5	14.6	14.42	0.00%	55	161,300	2,338,032
2019-11-22	14.46	14.5	14.6	14.38	-0.41%	36	28,400	411,338
2019-11-21	14.58	14.56	14.64	14.38	-0.82%	82	27,300	396,266
2019-11-20	14.9	14.68	14.9	14.34	-0.41%	113	309,200	4,455,468
2019-11-19	14.48	14.74	16.46	14.48	+5.29%	641	316,300	4,812,616
2019-11-18	14.28	14	14.4	14	-0.28%	65	30,600	434,566
2019-11-15	14	14.04	14.24	13.92	-0.43%	63	44,900	632,252
2019-11-14	14.26	14.1	14.32	14.06	-1.40%	63	66,900	949,594
2019-11-13	14.4	14.3	14.46	14.26	-0.69%	75	305,800	4,367,804
2019-11-12	14.44	14.4	14.48	14.38	+0.42%	29	21,600	311,826
2019-11-11	14.36	14.34	14.48	14.34	-0.28%	43	13,800	198,998
2019-11-08	14.46	14.38	14.5	14.36	-0.42%	40	17,900	258,166
2019-11-07	14.8	14.44	14.8	14.36	-0.69%	76	102,800	1,493,862
2019-11-06	14.5	14.54	14.66	14.5	-0.68%	59	110,300	1,604,162
2019-11-05	14.5	14.64	14.64	14.48	+0.83%	75	58,300	849,202
2019-11-01	14.6	14.52	14.6	14.52	-0.55%	19	5,000	72,712
2019-10-31	14.66	14.6	14.68	14.52	-0.14%	52	28,700	419,438
2019-10-30	14.8	14.62	14.8	14.62	-0.81%	29	12,300	180,388
2019-10-29	14.72	14.74	14.82	14.68	+0.27%	25	14,100	207,508
2019-10-28	15.02	14.7	15.02	14.7	0.00%	42	24,900	369,584
2019-10-25	15.18	14.7	15.18	14.64	-0.41%	29	34,700	510,634
2019-10-24	14.9	14.76	15.12	14.62	-0.81%	53	21,400	314,624
2019-10-23	14.34	14.88	14.98	14.3	+3.33%	80	58,600	860,486
2019-10-22	14.7	14.4	14.98	14.3	-0.69%	79	35,400	510,856
2019-10-21	14.56	14.5	14.8	14.26	-1.36%	96	50,300	729,830
2019-10-18	14.56	14.7	14.7	14.54	+0.55%	42	30,100	442,034
2019-10-17	14.68	14.62	14.7	14.38	-0.27%	65	26,000	377,574
2019-10-16	14.7	14.66	14.82	14.36	-0.68%	76	78,700	1,157,406
2019-10-15	14.84	14.76	15	14.42	-1.07%	52	19,800	291,234
2019-10-14	15.2	14.92	15.2	14.8	+0.81%	17	2,800	41,832
2019-10-11	15.1	14.8	15.1	14.7	+0.27%	24	6,900	102,986
2019-10-10	15.18	14.76	15.18	14.64	-0.67%	32	14,600	217,794
2019-10-09	14.96	14.86	14.96	14.66	+0.54%	46	22,400	330,962
2019-10-08	14.56	14.78	15.2	14.56	-2.12%	81	34,100	508,536
2019-10-07	14.96	15.1	15.1	14.74	+2.44%	55	19,600	293,380
2019-10-04	15.16	14.74	15.62	14.58	0.00%	35	9,800	145,694
2019-10-03	14.84	14.74	14.84	14.3	-0.54%	80	23,100	335,846
2019-10-02	15.3	14.82	15.3	14.78	-3.14%	108	68,400	1,032,090
2019-10-01	15.76	15.3	15.76	15.3	-1.42%	83	37,600	581,414
2019-09-30	15.72	15.52	15.9	15.52	-1.65%	38	15,300	239,772
2019-09-27	15.78	15.78	15.96	15.68	+0.13%	19	4,500	71,082
2019-09-26	15.98	15.76	15.98	15.6	-1.13%	55	23,500	370,862
2019-09-25	15.42	15.94	16.28	15.42	-0.62%	52	22,600	360,000
2019-09-24	15.88	16.04	16.36	15.88	-0.99%	40	45,300	727,500
2019-09-23	16.4	16.2	16.46	16.08	+0.62%	24	6,100	98,844
2019-09-20	16.38	16.1	16.4	16.08	-1.95%	42	16,700	271,706
2019-09-19	16.2	16.42	16.44	16.2	+0.74%	20	5,400	88,090
2019-09-18	16.32	16.3	16.32	16.24	-0.37%	26	9,300	151,390
2019-09-17	16.28	16.36	16.46	16.16	+0.25%	36	13,500	220,482
2019-09-16	16.44	16.32	16.44	16.22	-0.85%	32	20,200	329,140
2019-09-13	16.36	16.46	16.5	16.26	+0.24%	45	20,300	331,926
2019-09-12	16.32	16.42	16.48	16.28	+0.37%	38	5,700	93,582
2019-09-11	16.38	16.36	16.5	16.3	-0.37%	43	11,400	186,904
2019-09-10	16.36	16.42	16.48	16.26	+0.61%	22	4,800	78,590
2019-09-09	16.52	16.32	16.6	16.32	-1.09%	44	11,100	182,688
2019-09-06	16.5	16.5	17	16.38	+0.61%	66	39,700	660,278
2019-09-05	16.58	16.4	16.62	16.38	-0.61%	47	29,100	482,486
2019-09-04	16.58	16.5	16.68	16.34	0.00%	39	8,400	138,212
2019-09-03	16.42	16.5	16.58	16.18	+0.98%	63	110,400	1,817,782
2019-09-02	16.6	16.34	16.6	16.2	-0.49%	31	4,800	78,730
2019-08-30	16.54	16.42	16.54	16.22	-0.85%	24	5,100	83,566
2019-08-29	16.3	16.56	16.6	16.3	+0.49%	18	2,900	47,810
2019-08-28	16.38	16.48	16.6	16.24	+0.61%	40	21,100	345,474
2019-08-27	16.4	16.38	16.6	16.12	+0.74%	65	115,300	1,869,958
2019-08-26	16.36	16.26	16.64	16.12	-0.12%	68	29,300	480,536
2019-08-23	15.9	16.28	16.3	15.9	+2.01%	63	138,400	2,218,994
2019-08-22	16.54	15.96	16.56	15.96	-0.50%	30	8,300	133,546
2019-08-21	16.56	16.04	16.56	16.04	-0.50%	16	4,100	66,888
2019-08-20	16.32	16.12	16.34	16.04	+0.50%	34	10,200	165,292
2019-08-19	16.62	16.04	16.62	16	-0.99%	72	199,900	3,211,528
2019-08-16	16.66	16.2	16.66	16.12	-1.58%	71	39,600	643,912
2019-08-15	16.8	16.46	16.9	16.4	-1.91%	60	36,700	610,158
2019-08-14	16.96	16.78	16.98	16.7	-0.71%	41	15,600	262,196
2019-08-13	16.96	16.9	16.96	16.74	+0.12%	35	10,800	181,696
2019-08-12	16.66	16.88	17.22	16.66	0.00%	39	9,100	154,388
2019-08-09	16.76	16.88	16.94	16.76	+0.48%	35	30,300	509,466
2019-08-08	17.2	16.8	17.24	16.78	-1.06%	45	15,100	255,258
2019-08-07	16.96	16.98	17.2	16.78	+0.35%	50	26,600	453,156
2019-08-06	16.7	16.92	16.94	16.52	+1.44%	46	187,900	3,138,552
2019-08-05	16.96	16.68	16.96	16.52	+1.09%	55	35,600	590,954
2019-08-02	16.58	16.5	16.86	16.08	-0.48%	53	148,000	2,439,956
2019-08-01	16.78	16.58	16.78	16.56	-0.36%	29	26,500	441,336
2019-07-31	16.64	16.64	16.96	16.64	-0.24%	29	20,200	339,888
2019-07-30	16.82	16.68	16.82	16.6	-0.36%	42	40,800	681,014
2019-07-29	17	16.74	17	16.74	-0.71%	24	9,100	153,416
2019-07-26	16.82	16.86	17.4	16.82	-1.75%	55	44,000	746,698
2019-07-25	16.7	17.16	18.5	16.62	+2.63%	301	518,500	9,211,988
2019-07-24	16.54	16.72	17	16.54	+0.97%	71	280,500	4,677,788
2019-07-23	16.62	16.56	16.62	16.42	-0.60%	27	5,700	94,284
2019-07-22	16.88	16.66	16.88	16.56	-1.19%	61	56,800	945,882
2019-07-19	16.76	16.86	16.94	16.66	-0.24%	26	5,900	98,614
2019-07-18	16.72	16.9	16.9	16.7	+0.84%	35	18,400	308,586
2019-07-17	16.98	16.76	16.98	16.76	-1.06%	22	5,700	95,900
2019-07-16	17.14	16.94	17.14	16.82	-0.94%	36	15,500	263,190
2019-07-15	17.5	17.1	17.5	16.86	+0.23%	31	9,200	155,856
2019-07-12	16.98	17.06	17.48	16.84	+0.71%	35	5,200	88,734
2019-07-11	16.76	16.94	16.98	16.76	+1.07%	27	57,700	974,596
2019-07-10	16.98	16.76	17	16.72	-1.30%	42	15,300	257,514
2019-07-09	17.04	16.98	17.14	16.88	+0.35%	28	23,600	401,786
2019-07-08	17.18	16.92	17.22	16.92	-1.63%	38	51,900	886,510
2019-07-05	17.04	17.2	17.3	16.72	+0.94%	31	11,400	194,904
2019-07-04	17	17.04	17.5	16.9	+0.24%	49	51,000	876,296
2019-07-03	17.02	17	17.32	16.64	0.00%	136	183,700	3,113,798
2019-07-02	17.32	17	17.36	17	-1.85%	39	21,700	370,088
2019-07-01	17.12	17.32	17.32	17.12	+1.17%	6	1,000	17,256
2019-06-28	17.1	17.12	17.84	17.1	0.00%	30	7,800	134,678
2019-06-27	17.48	17.12	17.48	17.1	-0.81%	65	152,000	2,602,994
2019-06-26	17.96	17.26	17.96	17.08	-3.90%	82	36,800	639,898
2019-06-25	17.62	17.96	19	17.62	+3.34%	173	309,000	5,617,608
2019-06-24	16.88	17.38	17.5	16.88	+1.40%	37	168,100	2,940,330
2019-06-21	16.84	17.14	17.2	16.8	+2.63%	44	119,000	2,018,096
2019-06-20	16.88	16.7	17.44	16.54	-1.76%	62	106,300	1,781,694
2019-06-19	17	17	17.18	16.86	+0.59%	25	21,000	356,610
2019-06-18	16.22	16.9	17	16.22	+1.44%	37	44,800	753,994
2019-06-17	16.56	16.66	17	16.4	-1.07%	90	323,700	5,366,036
2019-06-14	17.56	16.84	17.56	16.56	+1.20%	75	71,300	1,206,556
2019-06-13	16.74	16.64	17	16.2	-2.00%	143	107,300	1,791,020
2019-06-11	17.16	16.98	17.18	16.86	-0.59%	51	64,600	1,103,466
2019-06-10	17.6	17.08	17.6	17	-1.73%	86	227,700	3,890,994
2019-06-07	17.36	17.38	17.76	17.1	+0.46%	65	36,900	637,906
2019-06-06	17.38	17.3	18.14	17.28	+0.35%	89	138,700	2,417,398
2019-06-05	18.2	17.24	18.2	17.24	-4.96%	108	127,800	2,240,852
2019-06-04	17.2	18.14	18.96	17.12	+4.73%	308	484,500	8,798,978
2019-06-03	16.72	17.32	18.42	16.72	+1.88%	113	114,400	1,986,012
2019-05-31	17.5	17	17.52	16.52	-4.60%	86	228,300	3,895,352
2019-05-30	17.28	17.82	17.82	17.1	+2.89%	65	67,900	1,184,502
2019-05-29	17.32	17.32	17.42	17.16	-0.46%	32	19,500	336,952
2019-05-28	17.68	17.4	17.68	17.32	-1.36%	24	13,200	230,598
2019-05-27	17.72	17.64	18.5	17.64	-2.00%	65	47,800	859,430
2019-05-24	17.28	18	18.48	17	+5.02%	159	288,300	5,182,976
2019-05-23	17.42	17.14	18	17.02	-2.83%	89	73,000	1,275,242
2019-05-22	17.3	17.64	18.16	16.6	0.00%	69	52,900	937,864
2019-05-21	16.86	17.64	18	16.86	+2.92%	145	145,100	2,565,550
2019-05-20	16.74	17.14	17.5	16.74	+0.47%	133	162,300	2,776,360
2019-05-17	16.2	17.06	17.06	15.88	+5.70%	115	133,900	2,200,252
2019-05-16	15.94	16.14	16.44	15.94	-0.25%	59	176,900	2,884,984
2019-05-15	15.84	16.18	16.6	15.6	+2.41%	144	613,700	10,052,864
2019-05-14	15.38	15.8	16.2	15.06	+5.05%	206	326,100	5,160,390
2019-05-13	14.96	15.04	15.34	14.96	+0.80%	41	24,200	366,720
2019-05-10	15.24	14.92	15.34	14.92	-2.86%	33	6,300	94,696
2019-05-08	15.18	15.36	15.46	15.12	0.00%	17	5,000	76,548
2019-05-07	15.14	15.36	15.98	15.14	+1.72%	86	26,600	409,384
2019-05-06	15.28	15.1	15.28	15	-0.79%	22	5,100	77,068
2019-05-03	15.14	15.22	15.3	15.14	-0.39%	18	6,900	105,110
2019-05-02	15.3	15.28	15.4	15.08	+1.73%	19	3,500	53,240
2019-04-30	15.12	15.02	15.32	14.98	-1.18%	65	87,100	1,313,996
2019-04-29	15	15.2	15.32	15	-0.65%	17	16,000	244,710
2019-04-26	15.68	15.3	15.68	15	-2.80%	51	36,200	552,958
2019-04-25	15.76	15.74	15.86	15.16	+1.03%	67	40,400	628,516
2019-04-24	15.68	15.58	15.82	15.38	-1.14%	44	38,300	596,742
2019-04-23	15.52	15.76	16	15.04	+1.29%	68	70,800	1,099,874
2019-04-22	16.02	15.56	16.44	14.38	-2.87%	120	83,000	1,300,178
2019-04-19	16.26	16.02	16.28	16.02	-1.11%	38	28,900	465,842
2019-04-18	16.4	16.2	16.48	16	-0.61%	51	32,100	518,252
2019-04-17	15.8	16.3	16.5	15.8	+0.12%	74	51,700	840,954
2019-04-16	15.56	16.28	16.3	15.48	+3.56%	125	922,900	14,773,094
2019-04-15	15.88	15.72	15.88	15.02	+0.51%	47	42,600	662,320
2019-04-12	15.56	15.64	15.72	15.56	+0.90%	28	13,800	215,472
2019-04-11	15.38	15.5	15.66	15.38	-0.64%	13	4,300	66,712
2019-04-10	15.6	15.6	15.8	15.08	+1.56%	74	4,988,700	77,330,148
2019-04-09	15.18	15.36	15.58	15.18	+0.39%	72	854,200	13,197,628
2019-04-08	15.5	15.3	15.5	15.12	-1.16%	22	6,500	99,010
2019-04-05	15.28	15.48	15.5	15.16	+2.52%	61	86,000	1,330,706
2019-04-04	15.3	15.1	15.34	15.08	-1.31%	44	145,900	2,218,090
2019-04-03	14.88	15.3	15.3	14.88	+1.46%	92	982,800	14,825,524
2019-04-02	14.92	15.08	15.08	14.82	+1.34%	63	131,800	1,965,626
2019-04-01	14.72	14.88	14.9	14.54	+2.76%	47	21,700	321,582
2019-03-29	14.4	14.48	14.74	14.4	+0.42%	28	63,800	927,088
2019-03-28	14.68	14.42	14.68	14.42	-1.50%	8	5,000	72,524
2019-03-27	14.76	14.64	14.76	14.52	-0.41%	6	1,200	17,588
2019-03-26	14.76	14.7	14.78	14.48	+1.24%	26	24,600	361,390
2019-03-25	14.46	14.52	14.76	14.46	-1.22%	17	10,600	154,288
2019-03-22	14.8	14.7	14.8	14.3	-0.68%	77	75,100	1,092,720
2019-03-21	14.44	14.8	14.8	14.08	+3.79%	120	985,600	14,525,278
2019-03-20	14.1	14.26	14.48	14.1	+1.71%	48	76,700	1,102,382
2019-03-19	13.98	14.02	14.2	13.84	+0.14%	42	101,500	1,435,242
2019-03-18	14.04	14	14.36	13.88	-0.43%	46	119,900	1,677,896
2019-03-15	13.52	14.06	14.06	13.5	+2.78%	86	264,100	3,611,218
2019-03-14	13.82	13.68	13.88	13.54	-2.15%	45	41,700	573,188
2019-03-13	13.7	13.98	14	13.5	+1.16%	53	21,100	291,876
2019-03-12	13.84	13.82	13.96	13.56	+0.14%	51	37,700	520,900
2019-03-11	14	13.8	14.06	13.64	-1.85%	80	240,100	3,349,616
2019-03-07	14	14.06	14.1	14	0.00%	11	5,000	70,156
2019-03-06	14	14.06	14.1	14	-0.14%	30	48,000	672,650
2019-03-05	13.94	14.08	14.1	13.9	+0.43%	25	60,700	849,950
2019-03-04	14	14.02	14.22	14	-0.57%	20	11,900	166,998
2019-03-01	13.98	14.1	14.2	13.96	-0.84%	23	19,000	266,896
2019-02-28	14.02	14.22	14.26	14.02	0.00%	10	4,000	56,300
2019-02-27	14.1	14.22	14.22	14	+0.85%	10	2,100	29,502
2019-02-26	14.02	14.1	14.16	14	+0.71%	13	33,000	462,070
2019-02-25	14.08	14	14.12	14	0.00%	27	125,500	1,757,166
2019-02-22	13.92	14	14.48	13.92	0.00%	37	11,900	167,308
2019-02-21	14.08	14	14.36	13.94	-1.69%	52	120,700	1,690,394
2019-02-20	14.16	14.24	14.28	14.14	+0.85%	11	2,800	39,686
2019-02-19	14.12	14.12	14.4	14.1	-1.53%	34	452,900	6,491,880
2019-02-18	14.32	14.34	14.46	14.28	-0.28%	40	62,500	894,314
2019-02-15	14.34	14.38	14.42	14.32	+0.28%	13	4,600	66,158
2019-02-14	14.48	14.34	14.52	14.18	-0.69%	30	29,500	420,140
2019-02-13	14.42	14.44	14.56	14.18	-0.96%	83	57,700	825,462
2019-02-12	14.56	14.58	14.6	14.4	+0.55%	33	11,400	165,638
2019-02-11	14.74	14.5	14.76	14.44	-1.36%	33	55,100	800,066
2019-02-08	14.42	14.7	14.7	14.42	+1.80%	14	4,000	58,306
2019-02-07	14.48	14.44	14.86	14.44	-0.55%	30	7,700	111,934
2019-02-06	14.82	14.52	15.04	14.52	-1.49%	62	79,600	1,175,226
2019-02-05	14.54	14.74	14.92	14.5	+1.66%	86	367,600	5,418,268
2019-02-04	14.26	14.5	14.52	14.14	+1.97%	35	44,600	643,454
2019-02-01	14.1	14.22	14.3	14.1	-0.14%	28	26,000	370,148
2019-01-31	14.2	14.24	14.34	14.1	-0.28%	20	17,800	252,684
2019-01-30	14.48	14.28	14.48	14.14	-0.70%	22	5,400	77,004
2019-01-29	14.2	14.38	14.4	14.2	+1.13%	35	72,000	1,029,920
2019-01-28	14.5	14.22	14.68	14.18	-1.25%	95	57,500	829,924
2019-01-25	14.7	14.4	14.7	14.4	-1.23%	33	14,100	205,132
2019-01-24	14.72	14.58	14.74	14.4	+0.97%	45	18,400	268,300
2019-01-23	14.44	14.44	14.8	14.44	-0.96%	55	96,300	1,399,642
2019-01-22	14.64	14.58	14.66	14.42	-0.14%	31	12,600	184,002
2019-01-21	14.5	14.6	14.6	14.5	-0.54%	27	31,800	463,624
2019-01-18	14.56	14.68	14.86	14.48	-1.48%	76	91,400	1,327,384
2019-01-17	14.02	14.9	14.9	13.88	+5.37%	129	76,400	1,108,886
2019-01-16	14.04	14.14	14.38	14.04	-0.42%	42	45,500	646,412
2019-01-15	14.2	14.2	14.3	14.04	+0.14%	21	12,900	182,866
2019-01-14	14.28	14.18	14.28	13.9	-0.56%	47	18,800	262,964
2019-01-11	14.28	14.26	14.4	13.9	+1.28%	87	59,000	831,974
2019-01-10	14.06	14.08	14.38	14	+0.14%	40	18,400	260,748
2019-01-09	14.14	14.06	14.22	14.04	-1.68%	36	12,000	169,292
2019-01-08	14.28	14.3	14.36	14.16	+0.14%	22	9,700	138,158
2019-01-04	14.4	14.28	14.46	14.1	-0.83%	38	26,100	371,232
2019-01-03	14.56	14.4	14.56	14.28	0.00%	24	7,000	100,760

Архив котировок акции IRGZ по годам

2022 2021 2020 2019 2018 2017 2016 2015 2014