Yakovlev PJSC (IRKT)

IRKT
🏛️ Russische Föderation →
26.58
Letzte Aktualisierung: 2025-09-28
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 22.78 22.84 21.98 22.28 0.1M
2021-12-29 22.78 22.92 22.20 22.70 0.1M
2021-12-28 23.26 23.26 22.32 22.78 0.2M
2021-12-27 23.10 24.18 22.92 23.24 0.7M
2021-12-24 20.98 23.96 20.88 23.04 0.4M
2021-12-23 21.42 21.42 20.74 20.98 0.1M
2021-12-22 21.12 21.60 20.80 21.12 0.1M
2021-12-21 21.52 21.96 21.46 21.48 0.1M
2021-12-20 21.40 21.88 21.26 21.28 0.1M
2021-12-17 21.84 21.86 21.04 21.44 0.1M
2021-12-16 21.48 22.86 21.20 22.00 0.2M
2021-12-15 20.04 23.58 19.52 21.02 0.4M
2021-12-14 19.40 20.42 19.40 20.00 0.1M
2021-12-13 21.26 21.34 19.54 20.02 0.4M
2021-12-10 21.50 21.50 21.20 21.40 0.0M
2021-12-09 21.58 21.60 21.26 21.34 0.0M
2021-12-08 21.36 21.72 21.30 21.38 0.0M
2021-12-07 21.42 21.54 21.20 21.38 0.0M
2021-12-06 21.70 21.70 21.22 21.38 0.1M
2021-12-03 21.88 21.88 21.60 21.60 0.0M
2021-12-02 21.86 21.86 21.50 21.66 0.1M
2021-12-01 21.70 21.94 21.48 21.78 0.1M
2021-11-30 21.84 22.08 21.50 21.70 0.1M
2021-11-29 22.60 22.68 21.10 22.10 0.2M
2021-11-26 22.80 22.80 22.06 22.42 0.1M
2021-11-25 23.10 23.10 22.54 22.84 0.1M
2021-11-24 22.82 23.34 22.82 22.96 0.1M
2021-11-23 22.74 23.00 22.50 22.74 0.2M
2021-11-22 23.18 23.18 22.54 22.82 0.1M
2021-11-19 23.26 23.36 22.82 23.06 0.1M
2021-11-18 23.54 23.58 23.20 23.38 0.1M
2021-11-17 23.52 23.68 23.32 23.54 0.0M
2021-11-16 23.70 23.78 23.42 23.58 0.1M
2021-11-15 24.00 24.08 23.60 23.78 0.1M
2021-11-12 23.80 23.98 23.46 23.64 0.1M
2021-11-11 23.74 24.00 23.28 24.00 0.1M
2021-11-10 23.84 23.86 23.70 23.78 0.0M
2021-11-09 23.80 23.96 23.68 23.80 0.0M
2021-11-08 23.90 23.96 23.70 23.80 0.1M
2021-11-05 23.80 24.10 23.74 23.94 0.0M
2021-11-03 24.00 24.00 23.72 23.80 0.1M
2021-11-02 24.00 24.08 23.92 23.92 0.0M
2021-11-01 24.14 24.20 23.82 24.02 0.1M
2021-10-29 24.28 24.38 23.96 24.02 0.1M
2021-10-28 24.34 24.34 24.00 24.10 0.1M
2021-10-27 24.52 24.52 24.12 24.20 0.1M
2021-10-26 24.36 24.58 24.26 24.26 0.1M
2021-10-25 24.62 24.62 24.26 24.32 0.0M
2021-10-22 24.32 24.66 24.26 24.30 0.1M
2021-10-21 24.50 24.68 24.26 24.30 0.1M
2021-10-20 24.48 24.58 24.22 24.42 0.0M
2021-10-19 24.34 24.44 24.22 24.34 0.0M
2021-10-18 24.50 24.70 24.22 24.34 0.1M
2021-10-15 24.32 24.48 24.18 24.40 0.1M
2021-10-14 24.58 24.66 24.26 24.32 0.1M
2021-10-13 24.48 24.48 24.30 24.38 0.1M
2021-10-12 24.32 24.54 24.32 24.42 0.0M
2021-10-11 24.56 24.60 24.32 24.40 0.0M
2021-10-08 24.58 24.58 24.32 24.52 0.0M
2021-10-07 24.34 24.46 24.26 24.46 0.0M
2021-10-06 24.28 24.46 24.16 24.20 0.1M
2021-10-05 24.34 24.62 24.24 24.36 0.1M
2021-10-04 24.40 24.58 24.20 24.24 0.0M
2021-10-01 24.52 24.52 24.20 24.22 0.1M
2021-09-30 24.36 24.50 24.36 24.46 0.0M
2021-09-29 24.42 24.62 24.38 24.44 0.0M
2021-09-28 24.46 24.66 24.34 24.42 0.0M
2021-09-27 24.94 24.94 24.40 24.46 0.1M
2021-09-24 24.60 24.64 24.42 24.64 0.1M
2021-09-23 24.58 24.60 24.40 24.50 0.0M
2021-09-22 24.60 24.60 24.40 24.40 0.0M
2021-09-21 24.70 24.72 24.40 24.42 0.0M
2021-09-20 25.00 25.00 24.32 24.50 0.2M
2021-09-17 24.46 25.36 24.46 24.62 0.2M
2021-09-16 24.76 24.90 24.50 24.52 0.1M
2021-09-15 24.82 24.82 24.62 24.72 0.0M
2021-09-14 24.80 24.80 24.54 24.68 0.0M
2021-09-13 24.62 24.78 24.46 24.56 0.1M
2021-09-10 24.78 24.80 24.50 24.60 0.0M
2021-09-09 24.72 24.80 24.40 24.64 0.1M
2021-09-08 24.56 24.64 24.36 24.54 0.2M
2021-09-07 24.54 24.76 24.48 24.62 0.0M
2021-09-06 24.72 24.78 24.52 24.64 0.0M
2021-09-03 24.62 24.80 24.52 24.72 0.1M
2021-09-02 24.52 24.68 24.44 24.56 0.1M
2021-09-01 24.40 24.64 24.24 24.48 0.0M
2021-08-31 24.50 24.58 24.22 24.42 0.1M
2021-08-30 24.38 24.42 24.10 24.30 0.1M
2021-08-27 24.32 24.40 24.22 24.30 0.0M
2021-08-26 24.40 24.62 24.24 24.24 0.1M
2021-08-25 24.32 24.44 24.02 24.40 0.0M
2021-08-24 24.40 24.44 24.12 24.30 0.1M
2021-08-23 24.56 24.56 24.28 24.38 0.0M
2021-08-20 24.58 24.58 24.20 24.32 0.1M
2021-08-19 24.40 24.66 24.30 24.48 0.1M
2021-08-18 24.66 24.76 24.28 24.60 0.0M
2021-08-17 24.50 24.84 24.50 24.70 0.2M
2021-08-16 24.62 24.90 23.74 24.40 0.3M
2021-08-13 24.74 24.76 24.26 24.52 0.1M
2021-08-12 24.96 24.96 24.42 24.56 0.0M
2021-08-11 24.70 24.82 24.52 24.78 0.0M
2021-08-10 24.50 24.92 24.50 24.74 0.1M
2021-08-09 24.40 24.82 24.40 24.72 0.0M
2021-08-06 24.96 25.28 24.60 24.82 0.1M
2021-08-05 24.50 25.18 24.28 24.94 0.1M
2021-08-04 24.30 25.30 24.00 24.50 0.3M
2021-08-03 24.36 24.52 24.10 24.46 0.2M
2021-08-02 24.48 24.70 24.30 24.42 0.1M
2021-07-30 24.68 24.68 24.20 24.40 0.3M
2021-07-29 24.80 24.80 24.30 24.58 0.3M
2021-07-28 24.54 24.82 24.50 24.72 0.1M
2021-07-27 24.68 25.00 24.14 24.42 0.2M
2021-07-26 25.18 25.18 24.48 24.82 0.3M
2021-07-23 25.96 25.96 25.00 25.16 0.3M
2021-07-22 25.84 26.58 25.60 25.96 0.2M
2021-07-21 27.00 27.52 25.90 26.10 0.3M
2021-07-20 28.50 28.60 26.58 27.00 0.3M
2021-07-19 26.80 28.84 26.80 27.54 0.9M
2021-07-16 26.50 26.80 26.22 26.80 0.2M
2021-07-15 26.40 26.48 25.62 26.18 0.2M
2021-07-14 26.98 26.98 26.20 26.20 0.2M
2021-07-13 26.44 27.88 26.20 26.50 0.5M
2021-07-12 25.66 27.84 25.32 26.44 0.9M
2021-07-09 25.68 25.72 25.26 25.36 0.1M
2021-07-08 25.32 25.86 25.04 25.52 0.1M
2021-07-07 24.96 25.76 24.94 25.32 0.2M
2021-07-06 24.96 25.04 24.82 24.92 0.1M
2021-07-05 24.98 25.00 24.82 24.96 0.0M
2021-07-02 24.90 25.10 24.80 24.82 0.0M
2021-07-01 24.82 24.98 24.78 24.90 0.1M
2021-06-30 24.92 25.02 24.80 24.90 0.0M
2021-06-29 24.96 25.00 24.76 24.92 0.0M
2021-06-28 24.90 24.98 24.76 24.86 0.0M
2021-06-25 25.04 25.04 24.76 24.84 0.0M
2021-06-24 24.92 25.02 24.74 25.00 0.1M
2021-06-23 25.02 25.02 24.78 24.82 0.0M
2021-06-22 24.94 25.14 24.90 24.90 0.1M
2021-06-21 25.00 25.04 24.84 24.92 0.1M
2021-06-18 24.86 25.04 24.78 25.04 0.0M
2021-06-17 25.00 25.08 24.82 24.84 0.0M
2021-06-16 24.74 25.04 24.72 25.04 0.0M
2021-06-15 24.98 24.98 24.60 24.74 0.1M
2021-06-14 24.90 24.98 24.84 24.84 0.0M
2021-06-11 24.98 25.04 24.80 24.88 0.1M
2021-06-10 25.10 25.10 24.88 25.04 0.1M
2021-06-09 25.06 25.10 24.88 24.96 0.1M
2021-06-08 25.16 25.16 24.92 25.00 0.1M
2021-06-07 25.00 25.20 24.76 25.10 0.1M
2021-06-04 25.04 25.08 24.94 25.06 0.1M
2021-06-03 25.08 25.18 24.98 25.04 0.1M
2021-06-02 25.16 25.16 24.98 25.08 0.1M
2021-06-01 25.04 25.34 25.00 25.08 0.1M
2021-05-31 25.10 25.18 24.98 25.06 0.1M
2021-05-28 25.20 25.24 25.00 25.08 0.1M
2021-05-27 25.04 25.16 24.98 25.04 0.1M
2021-05-26 25.18 25.30 25.00 25.08 0.0M
2021-05-25 25.28 25.28 25.06 25.22 0.0M
2021-05-24 25.02 25.30 24.92 25.14 0.1M
2021-05-21 25.00 25.08 24.80 25.00 0.1M
2021-05-20 25.20 25.20 25.00 25.08 0.0M
2021-05-19 25.22 25.42 25.10 25.16 0.1M
2021-05-18 25.16 25.32 25.06 25.20 0.0M
2021-05-17 25.08 25.80 25.04 25.08 0.1M
2021-05-14 24.76 25.20 24.76 24.92 0.1M
2021-05-13 25.20 25.20 24.82 24.92 0.1M
2021-05-12 25.10 25.40 24.96 25.06 0.1M
2021-05-11 25.26 25.54 24.98 25.06 0.2M
2021-05-10 25.04 25.88 25.04 25.42 0.1M
2021-05-07 25.02 25.26 25.02 25.14 0.0M
2021-05-06 25.34 25.40 24.92 25.02 0.1M
2021-05-05 25.14 25.68 25.04 25.48 0.3M
2021-05-04 25.08 25.18 24.90 25.04 0.0M
2021-04-30 25.06 25.24 24.94 24.94 0.1M
2021-04-29 25.02 25.24 25.00 25.10 0.0M
2021-04-28 25.36 25.36 24.96 25.00 0.1M
2021-04-27 25.46 25.74 25.00 25.24 0.1M
2021-04-26 25.50 25.72 25.38 25.54 0.1M
2021-04-23 25.38 25.50 24.88 25.38 0.1M
2021-04-22 25.34 25.66 25.18 25.48 0.0M
2021-04-21 25.22 25.50 25.00 25.48 0.1M
2021-04-20 25.92 26.12 24.80 25.36 0.2M
2021-04-19 25.66 26.00 25.36 25.80 0.1M
2021-04-16 25.96 25.96 25.50 25.82 0.0M
2021-04-15 26.10 26.10 25.50 25.84 0.2M
2021-04-14 26.80 27.00 26.02 26.22 0.2M
2021-04-13 26.96 27.00 26.12 26.80 0.2M
2021-04-12 26.66 27.26 26.10 26.96 0.2M
2021-04-09 25.72 27.50 25.56 26.58 0.8M
2021-04-08 25.76 25.96 25.02 25.72 0.2M
2021-04-07 26.16 26.30 25.64 25.84 0.2M
2021-04-06 25.46 26.70 25.26 26.18 0.8M
2021-04-05 25.06 25.60 24.84 25.36 0.2M
2021-04-02 25.04 25.04 24.86 24.92 0.0M
2021-04-01 24.76 25.08 24.62 25.04 0.2M
2021-03-31 24.56 24.74 24.56 24.72 0.0M
2021-03-30 24.60 24.78 24.56 24.60 0.0M
2021-03-29 24.80 25.00 24.54 24.70 0.1M
2021-03-26 24.60 24.76 24.58 24.76 0.1M
2021-03-25 24.92 24.98 24.60 24.70 0.1M
2021-03-24 25.02 25.14 24.90 24.96 0.1M
2021-03-23 25.12 25.18 25.00 25.08 0.0M
2021-03-22 25.10 25.28 25.10 25.22 0.1M
2021-03-19 25.24 25.34 25.10 25.12 0.1M
2021-03-18 25.14 25.80 25.10 25.32 0.5M
2021-03-17 25.18 25.20 25.10 25.12 0.1M
2021-03-16 25.00 25.20 25.00 25.10 0.1M
2021-03-15 25.22 25.34 24.92 25.04 0.1M
2021-03-12 25.36 25.46 25.10 25.14 0.0M
2021-03-11 25.04 25.30 24.98 25.28 0.1M
2021-03-10 25.20 25.32 25.00 25.02 0.1M
2021-03-09 25.16 25.40 25.14 25.24 0.1M
2021-03-05 25.04 25.26 25.02 25.08 0.0M
2021-03-04 25.46 25.54 25.04 25.10 0.1M
2021-03-03 25.78 25.78 25.34 25.38 0.0M
2021-03-02 25.20 25.72 25.04 25.58 0.1M
2021-03-01 25.08 25.24 25.02 25.12 0.1M
2021-02-26 25.24 25.24 24.92 25.12 0.1M
2021-02-25 25.22 25.46 25.14 25.24 0.1M
2021-02-24 25.28 25.56 25.08 25.14 0.1M
2021-02-22 25.36 26.10 25.08 25.26 0.2M
2021-02-20 25.10 25.36 25.10 25.28 0.1M
2021-02-19 25.22 25.52 25.08 25.20 0.1M
2021-02-18 25.26 25.80 25.08 25.26 0.3M
2021-02-17 25.30 25.50 25.12 25.26 0.1M
2021-02-16 25.58 25.72 25.24 25.40 0.1M
2021-02-15 25.42 25.62 25.40 25.50 0.0M
2021-02-12 25.34 25.76 24.88 25.50 0.3M
2021-02-11 25.56 25.88 25.00 25.44 0.2M
2021-02-10 25.70 25.90 25.54 25.66 0.1M
2021-02-09 25.82 26.00 25.60 25.68 0.1M
2021-02-08 26.08 26.28 25.82 25.90 0.1M
2021-02-05 26.10 26.22 25.80 25.98 0.2M
2021-02-04 25.90 26.30 25.80 26.06 0.2M
2021-02-03 25.78 26.40 25.42 25.80 0.5M
2021-02-02 25.58 26.60 25.42 25.70 0.3M
2021-02-01 25.24 25.86 25.20 25.50 0.2M
2021-01-29 25.46 25.46 25.04 25.32 0.1M
2021-01-28 25.50 25.50 25.22 25.38 0.1M
2021-01-27 25.68 25.68 25.50 25.60 0.1M
2021-01-26 25.50 25.68 25.40 25.60 0.0M
2021-01-25 25.50 25.66 25.42 25.58 0.1M
2021-01-22 25.76 25.76 25.20 25.44 0.1M
2021-01-21 26.02 26.10 25.62 25.70 0.3M
2021-01-20 25.82 26.44 25.66 26.00 0.3M
2021-01-19 26.28 26.32 25.64 25.84 0.2M
2021-01-18 26.00 26.50 26.00 26.18 0.2M
2021-01-15 26.60 26.78 25.36 26.10 0.5M
2021-01-14 26.30 27.20 25.62 26.50 0.6M
2021-01-13 25.18 27.68 25.12 26.20 2.0M
2021-01-12 25.14 25.32 24.98 25.10 0.2M
2021-01-11 25.30 25.40 25.00 25.14 0.3M
2021-01-08 25.42 25.76 25.10 25.30 0.2M
2021-01-06 25.20 25.80 25.06 25.42 0.3M
2021-01-05 25.10 25.30 25.00 25.12 0.1M
2021-01-04 24.88 25.30 24.82 25.06 0.2M