ИВА
IVAT
142.05 ₽ -1.15% ↓История котировок IVAT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 195.35 | 198.9 | 199.55 | 195.35 | +2.00% | 2213 | 146,443 | 28,962,629 |
| 2024-12-28 | 194.8 | 195 | 196.1 | 194.65 | +0.13% | 1532 | 69,607 | 13,584,019 |
| 2024-12-27 | 195.95 | 194.75 | 196.7 | 192.6 | -0.74% | 2262 | 136,578 | 26,588,178 |
| 2024-12-26 | 197 | 196.2 | 199.5 | 195.6 | -0.33% | 2237 | 125,216 | 24,671,586 |
| 2024-12-25 | 195.4 | 196.85 | 197.3 | 195.4 | +0.74% | 1297 | 49,553 | 9,748,747 |
| 2024-12-24 | 199.15 | 195.4 | 199.35 | 195 | -1.88% | 2056 | 70,815 | 13,912,509 |
| 2024-12-23 | 202.2 | 199.15 | 204.45 | 194.5 | -1.31% | 2761 | 144,153 | 28,869,620 |
| 2024-12-20 | 192 | 201.8 | 201.85 | 190.45 | +5.10% | 3988 | 245,439 | 48,405,774 |
| 2024-12-19 | 187.4 | 192 | 194 | 187 | +2.45% | 1176 | 63,790 | 12,036,855 |
| 2024-12-18 | 186 | 187.4 | 187.5 | 185.35 | +0.92% | 726 | 22,390 | 4,180,946 |
| 2024-12-17 | 189.8 | 185.7 | 190 | 180.8 | -2.21% | 1603 | 75,511 | 14,094,094 |
| 2024-12-16 | 191.9 | 189.9 | 192.4 | 188.45 | -1.17% | 1074 | 36,214 | 6,882,768 |
| 2024-12-13 | 192 | 192.15 | 192.95 | 191.5 | +0.08% | 640 | 15,046 | 2,893,061 |
| 2024-12-12 | 192.6 | 192 | 192.6 | 191 | +0.13% | 646 | 17,657 | 3,386,399 |
| 2024-12-11 | 192.5 | 191.75 | 192.8 | 190 | -0.39% | 775 | 37,590 | 7,193,576 |
| 2024-12-10 | 199.4 | 192.5 | 199.4 | 188.4 | -2.04% | 1361 | 56,742 | 10,998,545 |
| 2024-12-09 | 194 | 196.5 | 199 | 193.5 | +1.31% | 1046 | 38,860 | 7,612,475 |
| 2024-12-06 | 193.2 | 193.95 | 201 | 191.8 | +0.57% | 1345 | 84,306 | 16,466,452 |
| 2024-12-05 | 192.1 | 192.85 | 193.55 | 191.5 | +0.39% | 809 | 19,396 | 3,728,993 |
| 2024-12-04 | 192.4 | 192.1 | 192.6 | 191.5 | -0.16% | 608 | 14,678 | 2,820,468 |
| 2024-12-03 | 194.5 | 192.4 | 194.5 | 191.5 | -1.08% | 846 | 23,233 | 4,467,887 |
| 2024-12-02 | 194.6 | 194.5 | 195.35 | 192.5 | -0.05% | 925 | 23,841 | 4,630,823 |
| 2024-11-29 | 191 | 194.6 | 197 | 189.4 | +2.23% | 1454 | 76,483 | 14,696,441 |
| 2024-11-28 | 193.9 | 190.35 | 199.8 | 189.3 | -0.60% | 1505 | 49,265 | 9,459,659 |
| 2024-11-27 | 193.5 | 191.5 | 193.55 | 185 | -1.01% | 2025 | 77,334 | 14,697,689 |
| 2024-11-26 | 194.8 | 193.45 | 196.75 | 192 | -0.51% | 1610 | 58,501 | 11,363,715 |
| 2024-11-25 | 198.6 | 194.45 | 199.65 | 193.45 | -2.63% | 2126 | 71,521 | 13,978,011 |
| 2024-11-22 | 199 | 199.7 | 199.95 | 199 | +0.40% | 894 | 22,961 | 4,583,205 |
| 2024-11-21 | 205.1 | 198.9 | 205.3 | 195.75 | -3.12% | 6158 | 171,154 | 34,183,946 |
| 2024-11-20 | 205.1 | 205.3 | 205.75 | 205 | +0.02% | 953 | 22,938 | 4,713,632 |
| 2024-11-19 | 211.85 | 205.25 | 211.85 | 204.55 | -2.68% | 1391 | 54,219 | 11,271,328 |
| 2024-11-18 | 210.65 | 210.9 | 212.25 | 210 | -0.92% | 1117 | 34,124 | 7,206,344 |
| 2024-11-15 | 212 | 212.85 | 213.6 | 210.65 | +0.40% | 948 | 28,988 | 6,146,512 |
| 2024-11-14 | 217.05 | 212 | 217.7 | 208.95 | -2.95% | 1435 | 63,367 | 13,556,354 |
| 2024-11-13 | 216.75 | 218.45 | 218.9 | 216.75 | -0.05% | 723 | 14,576 | 3,180,570 |
| 2024-11-12 | 220 | 218.55 | 220.55 | 217.8 | -0.57% | 1310 | 43,300 | 9,496,032 |
| 2024-11-11 | 219.5 | 219.8 | 220.4 | 216.75 | +0.48% | 5243 | 77,362 | 16,923,206 |
| 2024-11-08 | 210.9 | 218.75 | 218.95 | 210.3 | +3.82% | 13169 | 163,862 | 35,286,200 |
| 2024-11-07 | 208 | 210.7 | 210.75 | 201.45 | +1.74% | 2231 | 133,910 | 27,855,252 |
| 2024-11-06 | 208.85 | 207.1 | 208.85 | 206.55 | +0.80% | 1254 | 42,174 | 8,753,731 |
| 2024-11-05 | 207.9 | 205.45 | 207.9 | 205.45 | -0.41% | 1331 | 41,930 | 8,650,993 |
| 2024-11-02 | 203.95 | 206.3 | 206.95 | 201 | +1.13% | 1338 | 40,255 | 8,253,473 |
| 2024-11-01 | 203.55 | 204 | 204.05 | 199.85 | +2.10% | 1723 | 72,447 | 14,702,616 |
| 2024-10-31 | 201.5 | 199.8 | 202.15 | 198.55 | -0.84% | 878 | 29,079 | 5,828,841 |
| 2024-10-30 | 200.35 | 201.5 | 201.5 | 198.3 | +1.74% | 1094 | 28,926 | 5,797,971 |
| 2024-10-29 | 197.4 | 198.05 | 200.35 | 196.7 | +0.33% | 1447 | 31,928 | 6,353,868 |
| 2024-10-28 | 200.25 | 197.4 | 203 | 196.7 | -1.42% | 1945 | 48,105 | 9,555,921 |
| 2024-10-25 | 208.55 | 200.25 | 209.55 | 200.25 | -3.93% | 2497 | 108,177 | 22,110,120 |
| 2024-10-24 | 207.5 | 208.45 | 209.55 | 207.5 | +0.34% | 862 | 34,041 | 7,118,286 |
| 2024-10-23 | 207.9 | 207.75 | 208.7 | 206.55 | -0.67% | 718 | 20,259 | 4,197,242 |
| 2024-10-22 | 207.3 | 209.15 | 209.3 | 206.55 | +0.89% | 849 | 28,344 | 5,916,034 |
| 2024-10-21 | 206.8 | 207.3 | 208.35 | 205.65 | +0.24% | 917 | 23,085 | 4,772,943 |
| 2024-10-18 | 207.2 | 206.8 | 208.15 | 206 | -0.12% | 1029 | 31,583 | 6,527,037 |
| 2024-10-17 | 209 | 207.05 | 209.3 | 206.8 | -0.60% | 1177 | 23,406 | 4,860,593 |
| 2024-10-16 | 211 | 208.3 | 211 | 207.45 | -1.21% | 1577 | 48,547 | 10,165,550 |
| 2024-10-15 | 210.9 | 210.85 | 210.9 | 204 | -0.02% | 1602 | 64,053 | 13,395,099 |
| 2024-10-14 | 211 | 210.9 | 211 | 208.4 | 0.00% | 1441 | 57,565 | 12,110,096 |
| 2024-10-11 | 212.7 | 210.9 | 212.95 | 209.3 | -0.64% | 1217 | 59,813 | 12,622,299 |
| 2024-10-10 | 211.7 | 212.25 | 213.05 | 211.3 | +0.26% | 646 | 14,688 | 3,114,811 |
| 2024-10-09 | 211.8 | 211.7 | 213.25 | 211.2 | +0.19% | 814 | 28,439 | 6,023,903 |
| 2024-10-08 | 213.45 | 211.3 | 213.5 | 211.2 | -0.24% | 859 | 36,517 | 7,728,372 |
| 2024-10-07 | 213.95 | 211.8 | 214.7 | 211.2 | -0.98% | 1031 | 34,655 | 7,381,988 |
| 2024-10-04 | 212.95 | 213.9 | 214.5 | 211.9 | +0.66% | 949 | 28,262 | 6,034,852 |
| 2024-10-03 | 216.45 | 212.5 | 216.45 | 209 | -2.07% | 1738 | 74,279 | 15,793,822 |
| 2024-10-02 | 218 | 217 | 218.45 | 214.75 | -0.46% | 1124 | 45,276 | 9,837,692 |
| 2024-10-01 | 221.2 | 218 | 222.6 | 215 | -1.42% | 1907 | 68,948 | 15,057,855 |
| 2024-09-30 | 220.6 | 221.15 | 225.3 | 218.85 | +0.29% | 1671 | 91,737 | 20,368,614 |
| 2024-09-27 | 222 | 220.5 | 222.6 | 216.6 | -0.34% | 1506 | 51,246 | 11,253,225 |
| 2024-09-26 | 217.9 | 221.25 | 222.7 | 216.6 | +1.17% | 1793 | 81,438 | 17,971,803 |
| 2024-09-25 | 226 | 218.7 | 227 | 217.25 | -3.14% | 3071 | 179,565 | 39,892,375 |
| 2024-09-24 | 228.15 | 225.8 | 236.5 | 217 | -0.99% | 5707 | 468,662 | 106,210,223 |
| 2024-09-23 | 222.3 | 228.05 | 228.1 | 222 | +2.59% | 2066 | 100,974 | 22,763,327 |
| 2024-09-20 | 222.95 | 222.3 | 222.95 | 221 | +0.45% | 1082 | 27,066 | 6,005,990 |
| 2024-09-19 | 219.2 | 221.3 | 223.3 | 218.25 | +1.00% | 1330 | 69,051 | 15,299,236 |
| 2024-09-18 | 223.9 | 219.1 | 224.35 | 216 | -2.14% | 1272 | 50,679 | 11,221,973 |
| 2024-09-17 | 224.4 | 223.9 | 226.35 | 220 | -0.13% | 1602 | 106,509 | 23,694,821 |
| 2024-09-16 | 215.55 | 224.2 | 224.4 | 215 | +4.69% | 1873 | 60,001 | 13,151,184 |
| 2024-09-13 | 213.55 | 214.15 | 220 | 211.55 | +0.28% | 1848 | 106,156 | 22,904,499 |
| 2024-09-12 | 219.9 | 213.55 | 220.55 | 209.05 | -3.35% | 2722 | 91,031 | 19,409,338 |
| 2024-09-11 | 218.75 | 220.95 | 224.5 | 218.25 | +1.24% | 1481 | 44,594 | 9,854,061 |
| 2024-09-10 | 219.8 | 218.25 | 226 | 217.4 | -0.41% | 3051 | 144,475 | 31,970,244 |
| 2024-09-09 | 212 | 219.15 | 220.8 | 209.4 | +3.37% | 2621 | 125,397 | 27,151,935 |
| 2024-09-06 | 212.5 | 212 | 214.2 | 206.95 | -0.21% | 1438 | 57,219 | 12,025,280 |
| 2024-09-05 | 200.6 | 212.45 | 215.85 | 200 | +7.79% | 2877 | 195,113 | 40,910,307 |
| 2024-09-04 | 195 | 197.1 | 202 | 195 | +1.21% | 1872 | 168,438 | 33,457,961 |
| 2024-09-03 | 197.85 | 194.75 | 199.65 | 194.15 | -1.39% | 2005 | 83,468 | 16,413,968 |
| 2024-09-02 | 208.1 | 197.5 | 208.85 | 192 | -5.46% | 3925 | 179,858 | 35,522,617 |
| 2024-08-30 | 218.5 | 208.9 | 218.6 | 208 | -4.02% | 2433 | 105,313 | 22,311,858 |
| 2024-08-29 | 217.8 | 217.65 | 218.5 | 216.5 | -0.39% | 908 | 20,287 | 4,410,284 |
| 2024-08-28 | 221.3 | 218.5 | 221.95 | 215.85 | -1.29% | 2064 | 34,652 | 7,570,943 |
| 2024-08-27 | 223.25 | 221.35 | 225.4 | 220.2 | -0.83% | 2030 | 114,337 | 25,459,845 |
| 2024-08-26 | 223.45 | 223.2 | 225.45 | 221.65 | +1.25% | 1588 | 74,280 | 16,636,756 |
| 2024-08-23 | 223.7 | 220.45 | 226.1 | 220.05 | -1.45% | 2659 | 69,080 | 15,414,896 |
| 2024-08-22 | 229.05 | 223.7 | 229.7 | 223.05 | -1.28% | 2332 | 48,714 | 11,010,381 |
| 2024-08-21 | 228.45 | 226.6 | 230 | 225.5 | -1.03% | 1638 | 45,069 | 10,231,715 |
| 2024-08-20 | 228.6 | 228.95 | 232.55 | 227.4 | +0.15% | 1678 | 41,111 | 9,428,391 |
| 2024-08-19 | 232.05 | 228.6 | 233.45 | 228.3 | -1.44% | 2048 | 40,235 | 9,251,809 |
| 2024-08-16 | 230.3 | 231.95 | 233.45 | 228.95 | +0.74% | 1911 | 41,065 | 9,515,431 |
| 2024-08-15 | 231.3 | 230.25 | 233.45 | 229 | -0.45% | 1981 | 42,828 | 9,875,535 |
| 2024-08-14 | 235.85 | 231.3 | 235.85 | 230 | -1.93% | 2524 | 121,334 | 28,115,735 |
| 2024-08-13 | 231.05 | 235.85 | 236.6 | 230.65 | +2.32% | 1461 | 97,016 | 22,716,708 |
| 2024-08-12 | 234.8 | 230.5 | 235 | 229.5 | -1.83% | 1955 | 88,479 | 20,497,683 |
| 2024-08-09 | 237.9 | 234.8 | 238.6 | 234 | -1.30% | 1617 | 108,495 | 25,592,624 |
| 2024-08-08 | 238 | 237.9 | 244.4 | 234.55 | -0.23% | 7779 | 177,373 | 42,618,794 |
| 2024-08-07 | 233 | 238.45 | 238.7 | 229.5 | +2.30% | 2037 | 136,843 | 32,021,515 |
| 2024-08-06 | 237.95 | 233.1 | 241.15 | 229.95 | -1.56% | 2564 | 108,162 | 25,480,513 |
| 2024-08-05 | 240 | 236.8 | 242.2 | 232.5 | -2.23% | 2984 | 140,384 | 33,148,411 |
| 2024-08-02 | 243.1 | 242.2 | 245.4 | 240 | -0.23% | 2139 | 67,015 | 16,246,034 |
| 2024-08-01 | 238.2 | 242.75 | 245.4 | 238 | +2.00% | 7105 | 265,316 | 64,337,010 |
| 2024-07-31 | 236.9 | 238 | 238.95 | 235.95 | +0.46% | 1179 | 39,340 | 9,352,817 |
| 2024-07-30 | 235.6 | 236.9 | 237.9 | 235.05 | +0.55% | 1441 | 33,332 | 7,897,306 |
| 2024-07-29 | 247.55 | 235.6 | 247.55 | 232.05 | -4.44% | 3313 | 197,008 | 47,161,747 |
| 2024-07-26 | 249.7 | 246.55 | 254.05 | 240 | -1.24% | 3490 | 258,459 | 64,468,016 |
| 2024-07-25 | 251.9 | 249.65 | 252.95 | 248.75 | -0.87% | 1551 | 78,426 | 19,629,542 |
| 2024-07-24 | 247.85 | 251.85 | 257.2 | 247.85 | +1.61% | 2685 | 208,079 | 52,624,828 |
| 2024-07-23 | 248.65 | 247.85 | 248.65 | 245.55 | -0.06% | 1534 | 41,824 | 10,322,133 |
| 2024-07-22 | 250 | 248 | 252.95 | 246.6 | -0.76% | 3947 | 173,354 | 43,294,771 |
| 2024-07-19 | 248.5 | 249.9 | 253.95 | 247.7 | +0.58% | 3823 | 234,951 | 58,860,311 |
| 2024-07-18 | 254 | 248.45 | 254 | 246.6 | -2.15% | 3884 | 129,373 | 32,282,663 |
| 2024-07-17 | 257.1 | 253.9 | 259.4 | 252.45 | -1.24% | 1905 | 117,819 | 30,116,509 |
| 2024-07-16 | 257.3 | 257.1 | 259.4 | 255.15 | -0.12% | 1234 | 48,203 | 12,383,426 |
| 2024-07-15 | 260.8 | 257.4 | 261.95 | 257.4 | -1.30% | 1725 | 58,724 | 15,229,395 |
| 2024-07-12 | 262 | 260.8 | 262 | 259.45 | -0.46% | 1334 | 38,221 | 9,960,512 |
| 2024-07-11 | 248.8 | 262 | 262 | 246.8 | +5.03% | 2520 | 96,039 | 24,661,084 |
| 2024-07-10 | 259.25 | 249.45 | 263.05 | 241.55 | -3.78% | 4911 | 257,803 | 64,863,160 |
| 2024-07-09 | 267.9 | 259.25 | 269.8 | 252.25 | -3.26% | 4047 | 90,011 | 23,170,823 |
| 2024-07-08 | 280 | 268 | 280 | 258 | -3.25% | 4505 | 76,743 | 20,605,301 |
| 2024-07-05 | 284.8 | 277 | 284.8 | 274.55 | -2.36% | 3700 | 56,824 | 15,822,419 |
| 2024-07-04 | 290.95 | 283.7 | 291.5 | 283.7 | -2.51% | 2965 | 52,494 | 15,009,284 |
| 2024-07-03 | 294 | 291 | 297.45 | 289.5 | -0.78% | 4037 | 253,134 | 74,657,570 |
| 2024-07-02 | 291 | 293.3 | 293.95 | 283 | +1.14% | 2723 | 148,441 | 43,085,520 |
| 2024-07-01 | 291 | 290 | 291.95 | 289.5 | +0.03% | 2225 | 57,990 | 16,846,584 |
| 2024-06-28 | 295.5 | 289.9 | 296.95 | 289.5 | -1.71% | 6349 | 171,404 | 50,149,961 |
| 2024-06-27 | 297 | 294.95 | 297.6 | 293 | +0.03% | 1876 | 73,337 | 21,639,431 |
| 2024-06-26 | 294.2 | 294.85 | 297.75 | 294 | +0.22% | 1846 | 55,208 | 16,341,595 |
| 2024-06-25 | 294 | 294.2 | 296.8 | 292.5 | +0.58% | 1973 | 45,219 | 13,291,524 |
| 2024-06-24 | 294 | 292.5 | 295 | 292.5 | +0.10% | 2454 | 68,189 | 20,002,556 |
| 2024-06-21 | 294 | 292.2 | 295.5 | 291 | +0.07% | 2521 | 73,457 | 21,525,186 |
| 2024-06-20 | 294.8 | 292 | 297.65 | 291.95 | -0.38% | 3833 | 198,251 | 58,429,735 |
| 2024-06-19 | 297 | 293.1 | 297.8 | 291.8 | -0.58% | 3651 | 131,947 | 38,777,263 |
| 2024-06-18 | 298 | 294.8 | 299.35 | 294 | -1.07% | 2685 | 71,777 | 21,236,971 |
| 2024-06-17 | 300.3 | 298 | 301.25 | 297 | -0.33% | 3039 | 190,054 | 56,891,060 |
| 2024-06-14 | 296 | 299 | 299 | 295.5 | +1.77% | 4169 | 182,178 | 54,241,148 |
| 2024-06-13 | 291 | 293.8 | 299.5 | 288 | +0.10% | 6489 | 385,133 | 113,319,925 |
| 2024-06-11 | 299.95 | 293.5 | 301.25 | 291.95 | -1.84% | 5607 | 257,467 | 76,278,096 |
| 2024-06-10 | 303 | 299 | 305 | 297.65 | -1.08% | 7578 | 341,983 | 103,050,128 |
| 2024-06-07 | 298.5 | 302.25 | 303 | 297.7 | +1.55% | 11275 | 763,660 | 229,113,254 |
| 2024-06-06 | 294.1 | 297.65 | 299 | 294.1 | +3.35% | 9745 | 561,742 | 167,647,902 |
| 2024-06-05 | 298.85 | 288 | 301 | 288 | -3.23% | 12468 | 596,642 | 177,797,440 |
| 2024-06-04 | 304.45 | 297.6 | 309.95 | 295.55 | 0.00% | 24705 | 2,174,069 | 652,652,006 |