ИВА
IVAT
142.05 ₽ -1.15% ↓История котировок IVAT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 143.7 | 142 | 144.2 | 141.6 | -1.18% | 2878 | 403,713 | 57,526,747 |
| 2026-04-16 | 144.2 | 143.7 | 145.25 | 142.2 | 0.00% | 4349 | 619,371 | 88,893,059 |
| 2026-04-15 | 142.15 | 143.7 | 144.85 | 141.55 | +0.98% | 9774 | 980,752 | 140,354,192 |
| 2026-04-14 | 142.65 | 142.3 | 143.25 | 141.5 | -0.04% | 3409 | 461,997 | 65,730,401 |
| 2026-04-13 | 142.2 | 142.35 | 145.7 | 141.65 | +0.11% | 5740 | 706,548 | 101,163,149 |
| 2026-04-10 | 144.95 | 142.2 | 144.95 | 142.2 | -1.86% | 3491 | 377,891 | 54,098,836 |
| 2026-04-09 | 145.3 | 144.9 | 148.5 | 143 | -0.17% | 9184 | 1,331,804 | 194,001,125 |
| 2026-04-08 | 144.75 | 145.15 | 147.15 | 142.1 | +0.28% | 8561 | 923,103 | 133,867,721 |
| 2026-04-07 | 145.5 | 144.75 | 146.35 | 143.45 | -0.52% | 5868 | 564,097 | 81,552,566 |
| 2026-04-06 | 145.7 | 145.5 | 146.95 | 144.1 | +0.03% | 6940 | 687,556 | 99,851,762 |
| 2026-04-03 | 149.95 | 145.45 | 151.3 | 144 | -3.00% | 10104 | 1,208,176 | 177,469,280 |
| 2026-04-02 | 150 | 149.95 | 153.4 | 146.2 | +0.30% | 18285 | 2,840,474 | 426,807,965 |
| 2026-04-01 | 150.15 | 149.5 | 151.3 | 148.55 | -0.33% | 6475 | 623,613 | 93,272,715 |
| 2026-03-31 | 153.3 | 150 | 156.15 | 148.2 | -2.12% | 21633 | 3,211,940 | 487,214,333 |
| 2026-03-30 | 145.05 | 153.25 | 155 | 142.8 | +5.95% | 36910 | 6,068,902 | 920,958,241 |
| 2026-03-27 | 148.75 | 144.65 | 149.8 | 141.3 | -2.66% | 13411 | 1,813,752 | 262,785,916 |
| 2026-03-26 | 151.1 | 148.6 | 151.75 | 147.55 | -1.78% | 4893 | 577,263 | 86,620,054 |
| 2026-03-25 | 152.3 | 151.3 | 153.7 | 150.2 | -0.66% | 6422 | 919,824 | 139,209,440 |
| 2026-03-24 | 151.9 | 152.3 | 155.45 | 150 | +0.79% | 10808 | 1,742,048 | 266,195,454 |
| 2026-03-23 | 154.05 | 151.1 | 154.5 | 149.55 | -1.98% | 8898 | 1,387,924 | 210,033,550 |
| 2026-03-20 | 151.4 | 154.15 | 160 | 150.35 | +2.36% | 27416 | 4,845,912 | 754,867,919 |
| 2026-03-19 | 151.5 | 150.6 | 156.75 | 149.1 | -0.76% | 13905 | 2,298,005 | 351,314,229 |
| 2026-03-18 | 156.5 | 151.75 | 156.5 | 150 | -3.07% | 12408 | 1,801,547 | 275,798,089 |
| 2026-03-17 | 157.15 | 156.55 | 160.25 | 153.9 | +0.16% | 17802 | 2,471,130 | 387,430,414 |
| 2026-03-16 | 163.95 | 156.3 | 164.75 | 152.05 | -4.87% | 60245 | 8,901,911 | 1,416,181,251 |
| 2026-03-13 | 142.3 | 164.3 | 165.85 | 141.95 | +15.83% | 100437 | 17,808,487 | 2,849,521,905 |
| 2026-03-12 | 142.3 | 141.85 | 143.4 | 140.4 | -0.67% | 7853 | 603,081 | 85,551,911 |
| 2026-03-11 | 146.35 | 142.8 | 146.75 | 142.1 | -2.29% | 8257 | 586,840 | 84,582,090 |
| 2026-03-10 | 148.45 | 146.15 | 149.9 | 145 | -1.48% | 6152 | 463,823 | 68,245,025 |
| 2026-03-09 | 148.45 | 148.35 | 149.2 | 145.2 | -0.80% | 6230 | 527,424 | 77,261,237 |
| 2026-03-06 | 152.7 | 149.55 | 152.7 | 148.05 | -1.74% | 6135 | 474,182 | 71,015,810 |
| 2026-03-05 | 154.3 | 152.2 | 155.35 | 151.6 | -1.17% | 3555 | 364,916 | 55,765,951 |
| 2026-03-04 | 151.4 | 154 | 154.9 | 151.35 | +1.72% | 7383 | 763,371 | 116,789,055 |
| 2026-03-03 | 153.7 | 151.4 | 153.7 | 150.05 | -0.98% | 5705 | 498,178 | 75,371,152 |
| 2026-03-02 | 158.25 | 152.9 | 158.25 | 150.6 | -3.35% | 16189 | 1,276,905 | 196,674,741 |
| 2026-02-27 | 159.55 | 158.2 | 159.55 | 156.85 | -0.44% | 3823 | 320,216 | 50,764,810 |
| 2026-02-26 | 159.85 | 158.9 | 160.5 | 158.75 | -0.59% | 2869 | 252,211 | 40,212,300 |
| 2026-02-25 | 159.9 | 159.85 | 159.95 | 158.8 | +0.22% | 2958 | 242,461 | 38,637,893 |
| 2026-02-24 | 159.2 | 159.5 | 162.6 | 158.7 | +0.35% | 10557 | 1,224,323 | 196,482,275 |
| 2026-02-20 | 160.45 | 158.95 | 160.9 | 158.65 | -0.75% | 4439 | 326,069 | 52,064,581 |
| 2026-02-19 | 161.5 | 160.15 | 162.45 | 159.5 | -0.74% | 5456 | 518,479 | 83,481,869 |
| 2026-02-18 | 162.65 | 161.35 | 163.1 | 160.55 | -0.77% | 3969 | 349,470 | 56,440,072 |
| 2026-02-17 | 162.7 | 162.6 | 163.4 | 161.5 | +0.34% | 6377 | 669,533 | 108,638,552 |
| 2026-02-16 | 162.8 | 162.05 | 162.95 | 161.55 | +0.12% | 2789 | 215,760 | 34,985,536 |
| 2026-02-13 | 163.5 | 161.85 | 164.5 | 161.6 | -0.89% | 4482 | 431,298 | 70,025,997 |
| 2026-02-12 | 163.15 | 163.3 | 166.3 | 161.5 | +0.18% | 11436 | 1,571,225 | 257,969,602 |
| 2026-02-11 | 161.1 | 163 | 166 | 161.05 | +1.12% | 5981 | 841,747 | 137,191,866 |
| 2026-02-10 | 161.95 | 161.2 | 161.95 | 161.05 | -0.25% | 2057 | 138,161 | 22,289,622 |
| 2026-02-09 | 162.65 | 161.6 | 163.15 | 161.05 | -0.58% | 4173 | 320,245 | 51,816,269 |
| 2026-02-06 | 162.85 | 162.55 | 164.5 | 162.1 | -0.15% | 2999 | 392,232 | 63,940,910 |
| 2026-02-05 | 163.45 | 162.8 | 163.6 | 161.55 | -0.12% | 2989 | 228,564 | 37,138,213 |
| 2026-02-04 | 164.3 | 163 | 166.7 | 161.15 | -0.61% | 7557 | 901,053 | 147,881,154 |
| 2026-02-03 | 165.8 | 164 | 167.2 | 163.35 | -1.00% | 9469 | 1,227,033 | 202,647,253 |
| 2026-02-02 | 162.7 | 165.65 | 166.3 | 162.05 | +2.13% | 6439 | 606,380 | 99,124,608 |
| 2026-01-30 | 164.8 | 162.2 | 164.9 | 161.85 | -1.58% | 6396 | 632,036 | 103,161,685 |
| 2026-01-29 | 165.9 | 164.8 | 170.75 | 159.65 | -0.87% | 19939 | 2,944,426 | 489,053,188 |
| 2026-01-28 | 166.1 | 166.25 | 168.7 | 165.75 | +0.09% | 11587 | 1,231,720 | 205,957,596 |
| 2026-01-27 | 164.75 | 166.1 | 166.75 | 163.65 | +0.88% | 5132 | 542,423 | 89,543,811 |
| 2026-01-26 | 166.2 | 164.65 | 166.65 | 163.95 | -0.57% | 7247 | 609,408 | 100,832,478 |
| 2026-01-23 | 167.15 | 165.6 | 167.4 | 165.35 | -0.69% | 5729 | 522,754 | 86,897,453 |
| 2026-01-22 | 168 | 166.75 | 169 | 165.75 | -0.54% | 6221 | 602,043 | 100,840,361 |
| 2026-01-21 | 169.1 | 167.65 | 169.25 | 166.35 | -0.56% | 6948 | 758,898 | 127,131,910 |
| 2026-01-20 | 171 | 168.6 | 173.45 | 166.8 | -1.40% | 16409 | 2,455,038 | 418,046,200 |
| 2026-01-19 | 166.25 | 171 | 171.6 | 166 | +2.95% | 22809 | 3,471,710 | 589,272,580 |
| 2026-01-16 | 168.25 | 166.1 | 168.7 | 165.75 | -0.95% | 9551 | 1,198,499 | 200,134,566 |
| 2026-01-15 | 162.6 | 167.7 | 171.2 | 162.15 | +3.39% | 30636 | 4,383,418 | 734,365,169 |
| 2026-01-14 | 162.75 | 162.2 | 164.2 | 161.1 | -0.22% | 5312 | 589,595 | 95,794,807 |
| 2026-01-13 | 166.2 | 162.55 | 166.5 | 161.75 | -1.96% | 6984 | 673,367 | 110,374,032 |
| 2026-01-12 | 165.35 | 165.8 | 167 | 164.75 | +0.30% | 4030 | 420,166 | 69,631,728 |
| 2026-01-09 | 166.5 | 165.3 | 167.05 | 165.1 | -0.57% | 3237 | 264,221 | 43,846,210 |
| 2026-01-08 | 168.25 | 166.25 | 168.9 | 166 | -1.19% | 3654 | 329,577 | 55,031,593 |
| 2026-01-06 | 168.9 | 168.25 | 170.15 | 167.5 | -0.21% | 2348 | 218,690 | 36,805,942 |
| 2026-01-05 | 168.35 | 168.6 | 170.2 | 168 | 0.00% | 3844 | 327,447 | 55,242,866 |