Иркутскэнерго

IRGZ

0 ₽ 0%

История котировок IRGZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	11.6	11.58	11.92	11.46	+0.17%	112	62,800	729,560
2020-12-29	11.48	11.56	11.82	11.46	+0.87%	143	109,900	1,276,562
2020-12-28	11.44	11.46	11.5	11.4	-0.35%	87	31,300	358,770
2020-12-25	11.54	11.5	11.62	11.38	0.00%	92	44,400	509,508
2020-12-24	11.44	11.5	11.56	11.38	+0.88%	69	47,100	540,358
2020-12-23	11.48	11.4	11.54	11.4	-0.87%	80	53,700	613,560
2020-12-22	11.38	11.5	11.62	11.38	+0.52%	67	38,200	441,632
2020-12-21	11.52	11.44	11.52	11.36	-0.69%	107	52,100	594,640
2020-12-18	11.7	11.52	11.74	11.42	-0.86%	49	16,700	193,342
2020-12-17	11.72	11.62	12.16	11.6	-0.68%	112	61,400	719,138
2020-12-16	11.48	11.7	11.8	11.46	+2.63%	163	147,300	1,729,642
2020-12-15	11.56	11.4	11.7	11.4	-0.70%	130	82,700	956,660
2020-12-14	11.48	11.48	11.64	11.44	-0.17%	76	423,300	4,850,926
2020-12-11	11.32	11.5	11.6	11.14	+1.23%	175	148,400	1,705,356
2020-12-10	11.36	11.36	11.66	11.32	-0.35%	116	45,800	523,938
2020-12-09	11.28	11.4	11.62	11.24	+1.79%	186	150,300	1,714,620
2020-12-08	11.24	11.2	11.3	11.14	-0.18%	100	91,500	1,030,446
2020-12-07	11.22	11.22	11.32	11.16	+0.18%	96	70,700	793,988
2020-12-04	11.26	11.2	11.34	11.2	-0.18%	102	36,700	412,874
2020-12-03	11.18	11.22	11.32	11.18	+0.18%	99	44,100	496,924
2020-12-02	11.26	11.2	11.32	11.18	-0.18%	131	58,600	658,192
2020-12-01	11.22	11.22	11.3	11.14	-0.18%	102	25,900	290,696
2020-11-30	11.4	11.24	11.4	11.22	-0.18%	138	70,400	795,482
2020-11-27	11.22	11.26	11.34	11.2	+0.18%	116	34,900	393,086
2020-11-26	11.24	11.24	11.4	11.2	+0.36%	128	40,100	452,946
2020-11-25	11.34	11.2	11.56	11.06	-1.93%	266	229,700	2,579,010
2020-11-24	11.42	11.42	11.48	11.3	0.00%	99	39,800	453,134
2020-11-23	11.34	11.42	11.54	11.28	+0.53%	129	80,800	923,376
2020-11-20	11.4	11.36	11.4	11.26	0.00%	86	59,800	678,780
2020-11-19	11.44	11.36	11.46	11.34	0.00%	79	24,900	283,688
2020-11-18	11.02	11.36	11.7	11.02	+3.27%	331	239,000	2,726,312
2020-11-17	11.22	11	11.36	10.98	-1.79%	188	252,900	2,796,452
2020-11-16	11.34	11.2	11.36	11.1	0.00%	124	76,400	857,344
2020-11-13	11.1	11.2	11.28	11.1	+0.54%	77	25,000	279,782
2020-11-12	11.16	11.14	11.16	11.1	-0.89%	90	22,400	249,512
2020-11-11	11	11.24	11.4	11	+0.72%	116	82,800	934,798
2020-11-10	11.14	11.16	11.26	11.04	+0.18%	104	45,300	506,882
2020-11-09	10.98	11.14	11.26	10.68	+1.83%	222	91,400	1,009,516
2020-11-06	10.9	10.94	10.94	10.82	+0.74%	55	8,200	89,400
2020-11-05	11	10.86	11.1	10.66	-0.91%	151	53,700	587,080
2020-11-03	10.86	10.96	10.98	10.86	+2.24%	67	14,000	152,780
2020-11-02	10.86	10.72	10.86	10.62	0.00%	83	14,500	155,754
2020-10-30	11	10.72	11	10.62	-1.47%	73	27,700	297,072
2020-10-29	10.86	10.88	10.9	10.7	+0.55%	93	29,400	317,292
2020-10-28	11	10.82	11.02	10.7	-0.18%	127	23,600	256,642
2020-10-27	11.12	10.84	11.12	10.82	-0.73%	64	20,400	222,864
2020-10-26	11.28	10.92	11.34	10.84	-1.97%	133	68,600	760,386
2020-10-23	11	11.14	11.4	11	-0.89%	69	14,700	165,228
2020-10-22	10.72	11.24	11.36	10.72	+3.31%	138	91,800	1,027,670
2020-10-21	11.06	10.88	11.06	10.8	+0.37%	85	29,700	324,172
2020-10-20	10.72	10.84	10.9	10.56	+1.50%	100	38,100	409,646
2020-10-19	10.7	10.68	11	10.58	-1.66%	114	27,700	298,442
2020-10-16	11.12	10.86	11.18	10.2	-2.86%	260	115,100	1,250,766
2020-10-15	11.2	11.18	11.32	11.14	-0.71%	72	33,600	377,414
2020-10-14	11.3	11.26	11.4	11.24	+0.18%	59	25,200	284,456
2020-10-13	11.48	11.24	11.48	11.22	-1.92%	117	78,800	892,512
2020-10-12	11.56	11.46	11.56	11.3	+1.06%	88	40,500	462,784
2020-10-09	11.58	11.34	11.62	11.24	-1.73%	117	55,000	624,836
2020-10-08	11.72	11.54	11.72	11.52	+1.05%	28	4,200	48,520
2020-10-07	11.56	11.42	11.82	11.38	-2.56%	149	89,000	1,029,272
2020-10-06	11.92	11.72	11.92	11.68	-0.17%	66	16,900	198,942
2020-10-05	11.92	11.74	11.92	11.6	-1.01%	73	70,400	824,420
2020-10-02	11.78	11.86	11.9	11.72	-0.34%	59	31,500	370,324
2020-10-01	11.76	11.9	12	11.76	-0.34%	85	73,400	871,894
2020-09-30	11.56	11.94	11.94	11.56	+1.70%	80	44,300	522,680
2020-09-29	11.68	11.74	11.86	11.68	+1.21%	107	58,000	684,842
2020-09-28	11.54	11.6	11.74	11.52	-0.68%	120	138,000	1,604,440
2020-09-25	11.82	11.68	11.82	11.4	-1.18%	272	249,700	2,904,032
2020-09-24	12.24	11.82	12.28	11.8	-3.43%	167	162,600	1,953,504
2020-09-23	12.24	12.24	12.24	12.06	+0.82%	78	60,900	741,154
2020-09-22	11.94	12.14	12.2	11.94	0.00%	73	79,800	961,624
2020-09-21	12.2	12.14	12.2	12.04	-0.33%	80	33,500	405,482
2020-09-18	12.06	12.18	12.22	12.04	+1.00%	73	25,900	314,666
2020-09-17	12.22	12.06	12.22	12.06	-0.82%	54	46,100	558,214
2020-09-16	12.24	12.16	12.24	12.14	-0.49%	46	24,300	296,088
2020-09-15	12.06	12.22	12.3	12	0.00%	112	87,900	1,065,268
2020-09-14	12.32	12.22	12.38	12.02	-0.49%	89	95,000	1,156,742
2020-09-11	12.12	12.28	12.3	11.98	+2.16%	106	59,400	723,652
2020-09-10	12.12	12.02	12.18	11.92	-1.48%	105	82,800	994,554
2020-09-09	12	12.2	12.26	11.8	+1.33%	168	92,000	1,106,374
2020-09-08	12.32	12.04	12.44	12	-2.59%	137	79,200	962,800
2020-09-07	12.24	12.36	12.5	12.2	-0.48%	61	23,300	288,926
2020-09-04	12.32	12.42	12.5	12.26	-0.32%	85	40,300	499,450
2020-09-03	12.4	12.46	12.52	12.36	-0.32%	65	23,300	289,620
2020-09-02	12.42	12.5	12.56	12.4	-0.32%	88	88,900	1,110,808
2020-09-01	12.52	12.54	12.56	12.28	-0.79%	179	95,300	1,185,104
2020-08-31	12.36	12.64	12.78	12.06	+1.12%	194	174,500	2,183,104
2020-08-28	12.48	12.5	12.6	12.36	+0.16%	108	76,000	951,598
2020-08-27	12.7	12.48	12.7	12.28	-0.64%	177	153,800	1,917,612
2020-08-26	12.96	12.56	12.96	12.38	-0.79%	240	247,500	3,110,152
2020-08-25	12.14	12.66	12.84	12	+5.32%	538	589,900	7,407,330
2020-08-24	12.06	12.02	12.28	11.86	+0.84%	193	129,200	1,561,554
2020-08-21	12	11.92	12.18	11.84	0.00%	151	86,500	1,038,440
2020-08-20	11.92	11.92	12	11.84	-0.50%	163	73,100	869,992
2020-08-19	12.04	11.98	12.14	11.8	-0.83%	203	87,200	1,042,622
2020-08-18	12.3	12.08	12.3	11.94	-1.31%	250	156,500	1,893,446
2020-08-17	12.3	12.24	12.32	12.16	0.00%	149	75,400	921,570
2020-08-14	12.44	12.24	12.46	12.04	-1.29%	221	137,500	1,690,438
2020-08-13	12.22	12.4	12.44	12.06	+1.97%	228	118,400	1,450,706
2020-08-12	12.1	12.16	12.46	12.02	-0.33%	242	122,100	1,487,740
2020-08-11	12.46	12.2	12.5	12.12	-0.16%	299	416,700	5,083,438
2020-08-10	11.9	12.22	12.7	11.88	+2.69%	665	494,100	6,081,876
2020-08-07	11.88	11.9	12.1	11.52	+1.54%	209	94,400	1,119,360
2020-08-06	11.76	11.72	11.96	11.64	-0.34%	146	79,000	926,514
2020-08-05	11.74	11.76	11.76	11.58	+0.68%	141	132,200	1,544,294
2020-08-04	11.72	11.68	11.72	11.6	-0.17%	60	14,300	166,882
2020-08-03	11.6	11.7	11.7	11.58	+0.86%	81	30,800	358,706
2020-07-31	11.74	11.6	11.74	11.56	0.00%	113	70,000	814,752
2020-07-30	11.7	11.6	11.9	11.54	+0.35%	210	243,300	2,840,456
2020-07-29	11.56	11.56	11.7	11.56	-0.52%	101	77,900	905,076
2020-07-28	11.7	11.62	11.76	11.5	-1.02%	147	130,200	1,513,872
2020-07-27	11.8	11.74	11.8	11.5	-0.34%	176	177,800	2,062,080
2020-07-24	11.74	11.78	11.78	11.66	+0.17%	72	26,000	304,372
2020-07-23	11.86	11.76	11.86	11.7	-0.17%	75	63,700	752,240
2020-07-22	11.66	11.78	11.96	11.66	+1.38%	133	63,600	750,566
2020-07-21	11.32	11.62	11.8	11.32	+1.93%	167	365,000	4,205,080
2020-07-20	11.48	11.4	11.76	11.3	-0.70%	211	132,200	1,519,120
2020-07-17	11.58	11.48	11.58	11.36	-0.17%	101	39,800	455,492
2020-07-16	11.34	11.5	11.66	11.34	+0.70%	88	47,100	541,966
2020-07-15	11.62	11.42	11.62	11.34	-0.35%	144	48,300	552,380
2020-07-14	11.68	11.46	11.68	11.38	-2.05%	113	65,500	750,876
2020-07-13	11.64	11.7	11.86	11.52	0.00%	113	40,300	468,972
2020-07-10	11.7	11.7	11.9	11.6	+0.34%	100	35,600	418,962
2020-07-09	11.82	11.66	11.92	11.64	-1.19%	103	53,400	627,468
2020-07-08	11.94	11.8	12.18	11.68	-0.17%	136	101,900	1,218,438
2020-07-07	11.74	11.82	11.96	11.7	+0.85%	104	33,500	394,604
2020-07-06	11.98	11.72	11.98	11.66	-0.68%	175	100,400	1,184,874
2020-07-03	11.68	11.8	11.92	11.6	+1.20%	70	27,200	319,280
2020-07-02	11.68	11.66	11.74	11.48	+0.34%	180	74,000	860,098
2020-06-30	11.86	11.62	11.96	11.5	-2.35%	130	77,300	902,776
2020-06-29	12	11.9	12	11.76	0.00%	51	20,600	243,580
2020-06-26	11.86	11.9	12	11.82	-0.50%	46	18,000	214,732
2020-06-25	11.82	11.96	12.18	11.72	-0.99%	148	116,900	1,402,884
2020-06-23	12.04	12.08	12.28	12.04	-0.17%	109	49,400	601,476
2020-06-22	12.08	12.1	12.2	11.86	+0.33%	90	62,100	752,134
2020-06-19	12.1	12.06	12.3	12.04	-0.17%	114	38,700	470,772
2020-06-18	12.14	12.08	12.16	11.92	0.00%	32	11,200	135,038
2020-06-17	11.92	12.08	12.36	11.62	+1.68%	288	200,800	2,415,164
2020-06-16	11.7	11.88	12.2	11.7	+2.06%	169	123,200	1,471,634
2020-06-15	11.72	11.64	11.88	11.34	-0.34%	94	41,400	486,782
2020-06-11	11.78	11.68	11.9	11.28	-1.85%	219	102,300	1,196,802
2020-06-10	12.08	11.9	12.08	11.84	+0.34%	98	46,100	551,910
2020-06-09	12.14	11.86	12.14	11.8	-0.67%	154	80,100	953,410
2020-06-08	12.1	11.94	12.4	11.94	-0.67%	257	229,900	2,786,036
2020-06-05	12.02	12.02	12.24	11.9	0.00%	208	224,900	2,707,556
2020-06-04	12.48	12.02	12.48	11.96	-1.15%	282	180,100	2,175,600
2020-06-03	12.56	12.16	12.6	11.96	-1.94%	402	330,800	4,033,080
2020-06-02	12.54	12.4	12.54	12.16	+0.81%	137	90,000	1,112,472
2020-06-01	12.4	12.3	12.5	12.2	-0.49%	152	88,800	1,096,102
2020-05-29	12.34	12.36	12.46	12.26	-0.32%	103	77,100	951,028
2020-05-28	12.52	12.4	12.8	12.2	-1.59%	264	163,500	2,036,916
2020-05-27	12.8	12.6	12.8	12.34	-0.79%	162	100,400	1,259,564
2020-05-26	12.62	12.7	12.78	12.54	+0.63%	113	42,300	536,186
2020-05-25	12.6	12.62	12.76	12.44	+0.16%	71	33,200	417,710
2020-05-22	12.46	12.6	12.62	12.46	+0.32%	67	30,800	385,574
2020-05-21	12.7	12.56	12.78	12.36	-1.72%	128	98,800	1,232,852
2020-05-20	12.86	12.78	12.94	12.54	+1.59%	222	284,000	3,628,114
2020-05-19	12.56	12.58	12.74	12.4	+0.96%	95	124,000	1,555,432
2020-05-18	12.58	12.46	12.84	12.34	-0.32%	206	140,400	1,750,390
2020-05-15	12.52	12.5	13.1	12.4	-0.16%	256	179,500	2,281,906
2020-05-14	13	12.52	13.14	12.3	-5.44%	370	298,100	3,774,122
2020-05-13	13.46	13.24	13.8	12.88	0.00%	308	242,900	3,210,160
2020-05-12	13.24	13.24	13.42	13	-1.34%	218	134,500	1,769,720
2020-05-08	12.54	13.42	14.4	12.52	+6.51%	1478	1,303,900	17,803,872
2020-05-07	12.9	12.6	12.92	12.3	-0.47%	180	78,500	987,692
2020-05-06	12.02	12.66	13.08	12.02	+3.09%	408	401,300	5,097,392
2020-05-05	12.26	12.28	12.46	12.06	+1.99%	199	111,800	1,367,214
2020-05-04	12.44	12.04	12.44	11.6	-0.99%	397	224,500	2,683,772
2020-04-30	12.28	12.16	14.62	12.08	+4.11%	4275	3,697,500	49,627,008
2020-04-29	11.64	11.68	11.8	11.44	-0.51%	212	188,100	2,184,084
2020-04-28	11.72	11.74	11.8	11.5	+1.38%	102	109,000	1,271,172
2020-04-27	11.7	11.58	11.82	11.54	-0.52%	68	27,600	323,306
2020-04-24	11.36	11.64	11.7	11.32	+2.65%	140	126,400	1,462,310
2020-04-23	11.38	11.34	11.48	11.08	+1.07%	128	123,000	1,375,200
2020-04-22	11.14	11.22	11.52	11.1	+0.54%	96	67,300	758,792
2020-04-21	11.06	11.16	11.5	11	-2.79%	129	70,000	779,718
2020-04-20	11.24	11.48	11.88	11.24	+2.14%	323	303,500	3,514,858
2020-04-17	11.34	11.24	11.38	11.02	+0.72%	106	43,500	488,346
2020-04-16	11.1	11.16	11.6	11.08	-0.71%	134	57,400	647,000
2020-04-15	11.04	11.24	11.62	11	-2.77%	302	231,700	2,608,304
2020-04-14	11.58	11.56	11.9	11.14	-0.86%	277	371,500	4,285,822
2020-04-13	11.98	11.66	11.98	11.5	-2.18%	246	154,800	1,809,606
2020-04-10	11.7	11.92	11.94	11.7	+1.53%	159	107,200	1,267,920
2020-04-09	11.6	11.74	12.08	11.6	-0.51%	283	181,000	2,146,748
2020-04-08	11.8	11.8	12.1	11.64	-0.17%	132	121,000	1,432,334
2020-04-07	11.96	11.82	12.14	11.64	+0.34%	472	400,000	4,760,168
2020-04-06	11.86	11.78	11.9	11.5	+0.34%	402	290,700	3,388,422
2020-04-03	12.14	11.74	12.14	11.58	-3.14%	650	759,800	8,987,288
2020-04-02	12.62	12.12	12.9	11.2	-1.14%	2694	3,516,000	42,444,158
2020-04-01	9.18	12.26	13.34	9.14	+33.26%	4748	5,272,500	62,814,902
2020-03-31	9.12	9.2	9.3	9.06	+2.00%	216	141,400	1,297,486
2020-03-30	8.94	9.02	9.14	8.78	-0.22%	197	85,100	763,832
2020-03-27	9.14	9.04	9.46	8.94	-3.00%	263	161,700	1,464,644
2020-03-26	9.1	9.32	9.34	8.86	+2.64%	311	236,900	2,166,946
2020-03-25	9.8	9.08	10	8.94	-4.82%	670	921,000	8,549,254
2020-03-24	9.04	9.54	9.76	9.02	+7.43%	411	405,800	3,824,102
2020-03-23	8.4	8.88	8.98	8.14	+5.71%	375	298,100	2,609,962
2020-03-20	8.34	8.4	8.94	8.3	+2.19%	390	306,600	2,657,726
2020-03-19	8.26	8.22	8.56	7.72	+4.05%	506	449,500	3,720,390
2020-03-18	9.02	7.9	9.2	7.82	-15.24%	709	701,300	5,830,994
2020-03-17	9.86	9.32	9.96	8.9	-5.28%	215	173,600	1,633,264
2020-03-16	9.96	9.84	10	9.54	-1.20%	215	103,900	1,007,760
2020-03-13	10.26	9.96	10.44	9.5	-1.97%	423	775,800	7,734,664
2020-03-12	11.52	10.16	11.52	10.1	-13.75%	376	510,900	5,434,476
2020-03-11	12.18	11.78	12.32	11.54	-2.32%	141	80,600	950,690
2020-03-10	11.5	12.06	12.4	10.88	-5.63%	286	216,400	2,498,038
2020-03-06	13.02	12.78	13.16	12.54	-3.18%	113	45,800	585,328
2020-03-05	13.4	13.2	13.48	13.18	+0.30%	86	47,300	628,330
2020-03-04	13.22	13.16	13.44	13.14	-0.75%	51	22,000	291,520
2020-03-03	13.36	13.26	13.46	13.1	0.00%	91	34,700	462,116
2020-03-02	13.16	13.26	13.64	12.82	+2.00%	176	81,700	1,072,858
2020-02-28	13.42	13	13.42	12.24	-3.99%	369	318,400	4,054,622
2020-02-27	14	13.54	14	13.48	-3.15%	260	150,100	2,060,676
2020-02-26	14.12	13.98	14.12	13.86	-1.41%	187	141,900	1,978,308
2020-02-25	14.52	14.18	14.6	14.14	-2.34%	244	178,800	2,558,736
2020-02-21	14.74	14.52	15	14.5	-1.22%	253	225,400	3,314,912
2020-02-20	14.4	14.7	15.04	14.34	+2.23%	703	778,400	11,483,552
2020-02-19	14.26	14.38	14.38	14.16	+1.27%	76	42,800	612,214
2020-02-18	14.5	14.2	14.5	14.2	-1.53%	89	55,800	799,714
2020-02-17	14.28	14.42	14.56	14.22	+1.41%	219	146,100	2,099,518
2020-02-14	14.02	14.22	14.24	13.96	+0.42%	203	125,300	1,772,286
2020-02-13	14.06	14.16	14.26	13.9	-0.28%	297	247,500	3,475,074
2020-02-12	14.38	14.2	14.38	13.8	-0.42%	207	152,100	2,138,194
2020-02-11	14	14.26	14.38	13.88	+0.14%	241	186,200	2,620,964
2020-02-10	14.34	14.24	14.7	14.14	+0.28%	266	130,900	1,878,800
2020-02-07	14.26	14.2	14.32	14.06	+0.71%	107	103,400	1,471,350
2020-02-06	14.2	14.1	14.34	14.06	+0.28%	153	88,400	1,257,804
2020-02-05	14.26	14.06	14.28	13.98	-0.71%	94	26,500	373,526
2020-02-04	13.92	14.16	14.28	13.9	+1.87%	100	47,300	666,972
2020-02-03	14.08	13.9	14.1	13.56	-1.56%	202	77,600	1,076,474
2020-01-31	14.16	14.12	14.3	14	+0.14%	129	132,600	1,870,002
2020-01-30	14.12	14.1	14.16	13.98	-0.14%	49	24,400	343,152
2020-01-29	14.36	14.12	14.4	14.02	-1.26%	145	75,100	1,066,988
2020-01-28	14.12	14.3	14.34	13.94	+1.42%	164	240,200	3,414,378
2020-01-27	14.02	14.1	14.1	13.7	+0.57%	367	318,500	4,432,590
2020-01-24	14.18	14.02	14.26	13.84	-0.14%	205	211,700	2,975,382
2020-01-23	14.36	14.04	14.38	13.9	-1.13%	211	120,000	1,690,964
2020-01-22	14.28	14.2	14.6	14.2	0.00%	257	160,500	2,303,262
2020-01-21	14.54	14.2	14.54	14.06	-2.61%	345	210,500	2,996,950
2020-01-20	14.54	14.58	14.74	14.36	+0.83%	320	168,500	2,457,298
2020-01-17	14.14	14.46	14.62	14.14	+1.69%	314	161,400	2,323,884
2020-01-16	14.44	14.22	14.54	13.8	-1.80%	684	471,700	6,676,444
2020-01-15	15	14.48	15.06	14.36	-3.21%	635	424,200	6,182,222
2020-01-14	15.78	14.96	15.78	14.74	-3.73%	558	367,300	5,524,104
2020-01-13	14.6	15.54	16.16	14.6	+7.47%	1270	1,001,600	15,459,760
2020-01-10	14.28	14.46	14.5	14.14	+1.26%	173	142,400	2,050,342
2020-01-09	14.22	14.28	14.36	14.08	+0.42%	123	48,700	693,676
2020-01-08	14	14.22	14.42	14	+1.57%	163	79,200	1,123,716
2020-01-06	13.96	14	14.1	13.82	+0.57%	77	38,300	536,684
2020-01-03	13.62	13.92	13.96	13.62	0.00%	69	20,700	287,086

Архив котировок акции IRGZ по годам

2022 2021 2020 2019 2018 2017 2016 2015 2014