Иркут
IRKT
25.06 ₽ -0.16% ↓История котировок IRKT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 25.44 | 25.1 | 25.44 | 25.02 | -1.41% | 1149 | 1,070,700 | 27,039,860 |
| 2026-03-12 | 25.16 | 25.46 | 25.78 | 25.16 | +1.19% | 1872 | 2,268,700 | 57,963,082 |
| 2026-03-11 | 25.32 | 25.16 | 25.38 | 25.1 | -0.63% | 605 | 678,000 | 17,125,892 |
| 2026-03-10 | 25.32 | 25.32 | 25.5 | 25.12 | +0.32% | 1518 | 1,746,200 | 44,144,866 |
| 2026-03-09 | 24.82 | 25.24 | 25.4 | 24.76 | +1.28% | 1801 | 1,871,400 | 46,984,878 |
| 2026-03-06 | 25.24 | 24.92 | 25.24 | 24.78 | -0.88% | 1649 | 1,630,200 | 40,714,522 |
| 2026-03-05 | 25.18 | 25.14 | 25.42 | 25.04 | -0.71% | 1148 | 1,084,900 | 27,331,472 |
| 2026-03-04 | 25.24 | 25.32 | 25.46 | 25.06 | +0.48% | 1367 | 1,471,300 | 37,209,618 |
| 2026-03-03 | 26.16 | 25.2 | 26.34 | 25.02 | -3.82% | 3436 | 3,568,500 | 91,251,758 |
| 2026-03-02 | 26.22 | 26.2 | 26.48 | 25.58 | 0.00% | 3683 | 4,715,500 | 122,322,242 |
| 2026-02-27 | 26.14 | 26.2 | 26.5 | 26.12 | 0.00% | 1699 | 2,195,500 | 57,820,342 |
| 2026-02-26 | 26.4 | 26.2 | 26.54 | 26.1 | -0.68% | 2927 | 2,023,700 | 53,261,840 |
| 2026-02-25 | 25.92 | 26.38 | 26.42 | 25.9 | +1.85% | 1963 | 3,183,400 | 83,358,308 |
| 2026-02-24 | 26 | 25.9 | 26.08 | 25.52 | -0.31% | 2154 | 2,964,400 | 76,702,646 |
| 2026-02-20 | 26.1 | 25.98 | 26.2 | 25.88 | -0.46% | 990 | 1,271,800 | 33,136,072 |
| 2026-02-19 | 26.44 | 26.1 | 26.46 | 25.98 | -0.99% | 1227 | 1,551,700 | 40,696,356 |
| 2026-02-18 | 26.18 | 26.36 | 26.42 | 25.98 | +0.84% | 1241 | 1,474,200 | 38,579,484 |
| 2026-02-17 | 26.4 | 26.14 | 26.44 | 25.98 | -0.68% | 1961 | 2,573,200 | 67,368,754 |
| 2026-02-16 | 26.88 | 26.32 | 27.1 | 26.04 | -1.94% | 2919 | 2,810,700 | 74,720,036 |
| 2026-02-13 | 26.94 | 26.84 | 27 | 26.36 | -0.45% | 2984 | 3,057,000 | 81,828,810 |
| 2026-02-12 | 27.1 | 26.96 | 27.16 | 26.86 | -0.22% | 891 | 712,500 | 19,231,712 |
| 2026-02-11 | 26.88 | 27.02 | 27.3 | 26.88 | +0.60% | 1106 | 1,233,100 | 33,406,374 |
| 2026-02-10 | 27.02 | 26.86 | 27.16 | 26.84 | -1.03% | 879 | 880,700 | 23,770,366 |
| 2026-02-09 | 27.34 | 27.14 | 27.6 | 26.72 | -0.37% | 2036 | 2,678,500 | 72,554,044 |
| 2026-02-06 | 27.42 | 27.24 | 27.66 | 27.06 | -1.16% | 1130 | 1,065,900 | 29,130,876 |
| 2026-02-05 | 27.66 | 27.56 | 27.82 | 27.08 | -1.08% | 1850 | 1,896,500 | 51,920,464 |
| 2026-02-04 | 27.46 | 27.86 | 28.26 | 27.2 | +1.31% | 5176 | 6,290,800 | 174,861,556 |
| 2026-02-03 | 27.18 | 27.5 | 27.62 | 27.04 | +1.78% | 2155 | 2,354,700 | 64,565,992 |
| 2026-02-02 | 26.8 | 27.02 | 27.36 | 26.64 | +1.05% | 2896 | 2,984,100 | 80,587,902 |
| 2026-01-30 | 27.26 | 26.74 | 27.26 | 26.62 | -1.76% | 3139 | 2,384,600 | 64,016,390 |
| 2026-01-29 | 27.3 | 27.22 | 27.76 | 26.9 | -0.07% | 3712 | 4,833,500 | 132,234,944 |
| 2026-01-28 | 27.64 | 27.24 | 27.92 | 27.18 | -1.16% | 3039 | 3,032,000 | 83,601,902 |
| 2026-01-27 | 27.1 | 27.56 | 27.9 | 26.72 | +2.07% | 4976 | 5,609,100 | 153,312,784 |
| 2026-01-26 | 28.28 | 27 | 28.28 | 26.84 | -4.32% | 6062 | 8,463,400 | 231,012,924 |
| 2026-01-23 | 28.04 | 28.22 | 28.54 | 28 | -0.28% | 1856 | 2,273,600 | 64,124,992 |
| 2026-01-22 | 27.64 | 28.3 | 28.46 | 27.42 | +2.46% | 5447 | 6,318,800 | 176,967,554 |
| 2026-01-21 | 27.7 | 27.62 | 28.08 | 27.38 | -0.29% | 3120 | 3,519,900 | 97,538,228 |
| 2026-01-20 | 28.4 | 27.7 | 28.7 | 26.82 | -2.74% | 8696 | 9,622,500 | 266,437,426 |
| 2026-01-19 | 26.72 | 28.48 | 29.44 | 26.54 | +6.59% | 9406 | 11,556,000 | 324,351,088 |
| 2026-01-16 | 26 | 26.72 | 27 | 26 | +2.69% | 4914 | 5,253,400 | 139,566,170 |
| 2026-01-15 | 25.88 | 26.02 | 26.2 | 25.84 | +0.77% | 1748 | 2,018,400 | 52,494,418 |
| 2026-01-14 | 25.8 | 25.82 | 26.22 | 25.44 | +0.16% | 1960 | 2,160,700 | 55,983,536 |
| 2026-01-13 | 25.84 | 25.78 | 26.08 | 25.74 | -0.69% | 1519 | 1,413,200 | 36,556,218 |
| 2026-01-12 | 25.94 | 25.96 | 26.2 | 25.7 | 0.00% | 1748 | 2,132,500 | 55,406,470 |
| 2026-01-09 | 25.96 | 25.96 | 26.2 | 25.86 | 0.00% | 919 | 1,304,200 | 33,920,280 |
| 2026-01-08 | 26.04 | 25.96 | 26.3 | 25.7 | -0.61% | 1415 | 1,483,900 | 38,482,926 |
| 2026-01-06 | 25.78 | 26.12 | 26.34 | 25.78 | +1.48% | 2558 | 2,911,600 | 75,900,716 |
| 2026-01-05 | 25.88 | 25.74 | 25.96 | 25.38 | 0.00% | 1710 | 1,421,900 | 36,541,848 |