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
2023-12-29 64.35 65.10 62.00 62.00 1.6M
2023-12-28 63.30 67.20 62.05 63.90 4.1M
2023-12-27 66.20 68.70 62.35 62.70 4.9M
2023-12-26 69.20 69.25 65.50 66.00 3.9M
2023-12-25 69.25 70.95 67.30 68.25 4.1M
2023-12-22 67.90 71.60 67.00 68.20 6.4M
2023-12-21 65.10 70.80 63.80 67.05 10.0M
2023-12-20 60.95 68.50 60.25 65.80 13.0M
2023-12-19 61.95 62.60 58.70 59.90 4.9M
2023-12-18 58.60 63.50 57.80 61.95 8.8M
2023-12-15 54.90 58.60 53.95 57.85 4.6M
2023-12-14 56.80 60.00 53.05 53.85 11.0M
2023-12-13 49.70 58.75 48.60 56.20 16.3M
2023-12-12 46.25 51.35 45.25 49.75 5.3M
2023-12-11 48.20 48.50 45.85 46.20 1.3M
2023-12-08 46.95 48.50 45.80 48.00 2.3M
2023-12-07 45.05 47.45 42.85 46.20 2.5M
2023-12-06 48.80 49.15 45.25 45.55 2.3M
2023-12-05 49.55 50.40 45.70 48.30 3.1M
2023-12-04 53.05 53.05 49.50 49.60 2.0M
2023-12-01 56.40 56.50 52.50 52.70 1.6M
2023-11-30 54.55 57.40 54.05 55.30 3.6M
2023-11-29 52.90 57.90 51.15 54.00 6.1M
2023-11-28 54.10 54.70 52.00 52.00 2.4M
2023-11-27 59.70 59.70 52.65 53.65 3.8M
2023-11-24 60.05 60.70 57.50 58.10 1.6M
2023-11-23 64.00 64.90 59.30 60.05 2.0M
2023-11-22 61.90 64.30 61.85 63.45 2.5M
2023-11-21 63.00 64.40 60.65 61.90 1.9M
2023-11-20 62.65 65.50 62.20 63.00 4.2M
2023-11-17 64.85 66.70 60.25 61.85 3.6M
2023-11-16 62.30 66.95 61.00 63.90 9.1M
2023-11-15 55.60 67.65 54.00 62.25 21.4M
2023-11-14 64.95 65.00 51.10 56.80 7.2M
2023-11-13 78.40 79.85 65.00 65.10 7.9M
2023-11-10 90.80 90.80 78.00 78.70 8.2M
2023-11-09 97.00 97.00 90.60 91.00 2.1M
2023-11-08 99.20 99.20 96.00 97.00 0.6M
2023-11-07 100.30 100.30 96.50 97.95 0.6M
2023-11-06 100.95 104.80 99.50 99.95 0.7M
2023-11-03 102.85 103.60 99.10 100.60 0.7M
2023-11-02 107.70 108.70 100.00 101.80 3.2M
2023-11-01 94.30 112.00 94.25 107.75 9.2M
2023-10-31 93.30 98.80 92.95 94.30 2.3M
2023-10-30 95.90 98.15 92.55 93.00 0.9M
2023-10-27 99.45 101.95 94.00 95.60 2.1M
2023-10-26 102.45 102.90 96.05 97.50 1.5M
2023-10-25 104.40 104.90 100.80 102.65 1.4M
2023-10-24 104.90 106.85 103.45 103.95 0.9M
2023-10-23 107.70 107.85 104.40 104.60 0.7M
2023-10-20 108.25 111.40 103.00 106.75 1.8M
2023-10-19 109.25 109.30 107.60 108.05 0.3M
2023-10-18 107.20 114.45 106.75 109.45 2.9M
2023-10-17 109.90 110.00 107.00 107.30 0.8M
2023-10-16 109.20 110.85 106.35 108.45 0.9M
2023-10-13 107.45 111.55 107.35 108.85 2.2M
2023-10-12 106.05 108.15 103.00 106.75 0.7M
2023-10-11 109.30 114.00 106.45 109.10 2.0M
2023-10-10 112.60 117.65 108.05 108.80 4.7M
2023-10-09 99.00 115.30 93.60 111.60 12.9M
2023-10-06 111.20 111.55 97.05 98.50 6.5M
2023-10-05 113.30 113.75 111.00 111.15 0.7M
2023-10-04 113.35 115.95 112.15 113.25 0.9M
2023-10-03 112.90 118.45 110.15 112.20 3.2M
2023-10-02 118.00 120.50 112.20 112.75 1.9M
2023-09-29 122.00 122.10 117.00 117.60 1.5M
2023-09-28 123.85 126.00 116.90 120.95 3.0M
2023-09-27 124.25 128.80 121.35 121.55 5.0M
2023-09-26 117.70 124.80 113.85 124.00 7.4M
2023-09-25 107.35 115.40 106.20 115.35 2.4M
2023-09-22 107.20 111.50 101.00 107.40 3.1M
2023-09-21 109.90 115.95 105.50 106.00 3.6M
2023-09-20 117.15 117.40 102.70 110.00 5.2M
2023-09-19 118.75 126.00 110.80 117.50 7.7M
2023-09-18 127.90 133.20 117.15 120.95 10.9M
2023-09-15 111.80 121.90 106.00 121.90 6.0M
2023-09-14 126.00 128.50 85.30 111.55 12.3M
2023-09-13 135.80 136.15 126.15 129.00 2.7M
2023-09-12 130.00 133.80 125.95 133.60 2.8M
2023-09-11 137.00 137.65 127.55 129.40 3.4M
2023-09-08 131.00 136.45 123.65 132.35 5.6M
2023-09-07 141.35 141.90 121.20 130.45 7.3M
2023-09-06 160.95 162.10 108.00 140.90 15.7M
2023-09-05 144.40 147.50 140.00 147.50 2.7M
2023-09-04 134.00 134.20 126.50 134.20 7.5M
2023-09-01 112.30 122.20 108.80 122.20 11.2M
2023-08-31 113.10 117.15 106.50 111.80 8.9M
2023-08-30 126.40 128.40 112.90 113.10 10.2M
2023-08-29 105.00 133.55 104.50 121.05 66.5M
2023-08-28 87.00 106.80 86.65 102.60 50.5M
2023-08-25 83.00 87.80 81.80 85.65 10.9M
2023-08-24 82.40 84.00 80.00 81.85 5.6M
2023-08-23 77.90 84.00 77.50 82.70 13.1M
2023-08-22 79.25 80.15 76.60 77.30 3.0M
2023-08-21 83.65 89.00 78.30 79.20 17.5M
2023-08-18 68.65 82.75 68.15 82.75 33.3M
2023-08-17 67.85 69.45 67.05 68.40 1.4M
2023-08-16 71.40 71.65 65.00 67.05 3.6M
2023-08-15 69.90 73.10 64.20 71.35 4.5M
2023-08-14 70.20 73.85 68.45 70.00 7.7M
2023-08-11 66.95 71.90 66.75 69.35 8.6M
2023-08-10 67.00 67.00 66.05 66.90 0.6M
2023-08-09 65.90 68.00 65.70 66.75 1.4M
2023-08-08 66.50 66.60 62.00 65.15 1.1M
2023-08-07 64.65 69.00 64.45 66.50 3.1M
2023-08-04 66.90 69.00 60.85 64.00 4.6M
2023-08-03 66.60 67.00 66.30 66.90 0.8M
2023-08-02 67.40 67.50 66.10 66.40 1.1M
2023-08-01 69.25 70.60 66.60 67.40 2.4M
2023-07-31 69.95 70.50 68.30 68.75 3.1M
2023-07-28 65.00 69.25 64.80 68.10 6.4M
2023-07-27 63.05 65.90 62.75 64.80 3.8M
2023-07-26 62.90 63.25 62.25 62.60 0.4M
2023-07-25 63.50 63.50 62.25 62.90 1.1M
2023-07-24 61.55 64.50 60.95 63.00 2.2M
2023-07-21 61.45 61.70 60.65 61.15 0.3M
2023-07-20 62.00 63.00 60.50 61.15 1.5M
2023-07-19 60.95 62.45 60.75 61.60 0.8M
2023-07-18 60.80 61.35 60.65 60.85 0.3M
2023-07-17 60.00 61.25 59.55 60.70 0.4M
2023-07-14 60.35 60.40 59.80 60.00 0.2M
2023-07-13 60.50 60.75 59.95 60.35 0.3M
2023-07-12 60.95 60.95 59.80 60.50 0.7M
2023-07-11 60.95 61.10 60.65 60.80 0.2M
2023-07-10 60.85 61.85 60.40 60.75 0.5M
2023-07-07 60.95 61.20 60.20 60.50 0.3M
2023-07-06 61.10 61.20 59.50 60.65 0.4M
2023-07-05 61.35 61.90 60.90 61.10 0.2M
2023-07-04 60.65 61.75 60.50 61.35 0.5M
2023-07-03 61.00 61.30 59.00 60.70 0.8M
2023-06-30 61.35 61.35 60.55 60.80 0.2M
2023-06-29 61.90 61.90 61.00 61.35 0.1M
2023-06-28 61.75 63.45 61.00 61.75 0.4M
2023-06-27 60.70 62.65 60.30 61.75 0.6M
2023-06-26 60.50 62.00 60.10 60.90 0.5M
2023-06-23 61.60 64.80 61.30 61.50 1.3M
2023-06-22 62.15 62.75 61.00 61.90 0.7M
2023-06-21 62.95 63.50 61.10 62.15 0.5M
2023-06-20 63.65 64.90 61.60 62.90 1.6M
2023-06-19 62.25 64.05 61.90 63.30 1.2M
2023-06-16 62.40 62.50 61.40 62.25 0.8M
2023-06-15 61.50 62.60 61.10 62.35 1.0M
2023-06-14 60.25 61.70 59.85 61.50 0.8M
2023-06-13 59.05 60.70 59.05 60.20 0.6M
2023-06-09 59.20 59.45 58.35 58.95 0.2M
2023-06-08 58.90 59.55 58.85 59.00 0.1M
2023-06-07 59.10 59.40 58.65 58.90 0.2M
2023-06-06 59.05 59.30 57.90 58.85 0.3M
2023-06-05 60.05 60.20 58.70 59.25 0.5M
2023-06-02 59.60 60.40 59.35 59.80 0.2M
2023-06-01 60.60 61.05 59.30 59.60 0.3M
2023-05-31 59.00 62.30 58.80 60.35 0.7M
2023-05-30 59.95 60.15 57.55 59.05 0.4M
2023-05-29 59.85 61.85 59.30 60.40 0.7M
2023-05-26 60.30 60.30 58.20 59.25 0.3M
2023-05-25 60.65 61.65 59.50 60.05 0.5M
2023-05-24 58.40 63.00 58.30 60.95 1.3M
2023-05-23 58.65 58.80 57.70 58.30 0.1M
2023-05-22 58.80 59.65 58.70 58.80 0.1M
2023-05-19 59.65 59.85 58.30 58.45 0.3M
2023-05-18 61.05 61.95 58.30 59.85 0.5M
2023-05-17 60.80 61.70 60.35 60.95 0.3M
2023-05-16 61.30 62.35 60.20 60.70 0.7M
2023-05-15 62.00 62.10 60.90 61.20 0.3M
2023-05-12 63.00 63.30 60.00 61.50 1.0M
2023-05-11 59.70 62.55 59.00 62.55 1.2M
2023-05-10 57.40 61.20 57.20 59.55 0.6M
2023-05-08 57.05 57.15 56.65 56.85 0.1M
2023-05-05 58.45 58.45 55.70 56.70 0.2M
2023-05-04 59.85 59.85 56.35 58.05 0.4M
2023-05-03 58.85 62.35 54.15 59.50 1.3M
2023-05-02 62.10 62.65 56.15 57.45 1.0M
2023-04-28 63.30 64.10 61.35 61.95 0.4M
2023-04-27 63.25 64.15 61.55 63.05 0.5M
2023-04-26 63.70 64.15 63.00 63.35 0.3M
2023-04-25 64.40 64.45 63.20 63.35 0.4M
2023-04-24 63.20 64.95 63.00 64.15 0.8M
2023-04-21 63.40 63.52 63.00 63.06 0.2M
2023-04-20 64.40 65.00 62.80 63.52 0.8M
2023-04-19 65.00 65.00 62.64 63.98 0.6M
2023-04-18 64.96 65.90 64.80 64.96 0.7M
2023-04-17 65.36 66.00 64.46 64.96 0.9M
2023-04-14 64.54 65.14 64.14 64.32 0.3M
2023-04-13 65.14 65.90 64.20 64.76 1.0M
2023-04-12 63.46 64.96 62.50 64.60 1.2M
2023-04-11 65.76 66.40 62.08 63.46 1.4M
2023-04-10 63.88 67.20 63.74 65.68 2.5M
2023-04-07 64.70 65.00 62.80 63.80 0.7M
2023-04-06 64.60 65.46 64.04 64.74 0.6M
2023-04-05 64.20 64.76 61.00 64.36 1.0M
2023-04-04 65.90 66.10 64.52 64.70 1.0M
2023-04-03 64.62 66.70 64.62 65.86 2.2M
2023-03-31 62.80 70.02 62.62 64.04 10.8M
2023-03-30 62.56 63.12 62.00 62.58 0.8M
2023-03-29 63.00 63.26 62.06 62.46 0.5M
2023-03-28 63.60 63.62 61.82 63.00 0.7M
2023-03-27 62.24 63.10 62.08 62.70 0.5M
2023-03-24 62.54 62.72 61.70 62.12 0.4M
2023-03-23 63.64 63.88 61.50 62.36 1.2M
2023-03-22 62.40 63.40 62.00 63.32 1.7M
2023-03-21 59.90 62.20 59.76 61.90 1.4M
2023-03-20 60.42 60.88 59.12 59.88 0.6M
2023-03-17 60.26 61.40 58.70 60.24 0.7M
2023-03-16 60.96 61.08 60.02 60.24 0.3M
2023-03-15 61.82 62.06 60.32 60.96 0.5M
2023-03-14 62.40 62.80 61.56 61.70 0.6M
2023-03-13 61.44 62.80 61.02 61.46 0.9M
2023-03-10 61.70 62.14 61.14 61.30 0.3M
2023-03-09 62.30 62.50 61.06 61.70 0.6M
2023-03-07 63.28 63.96 61.00 62.30 0.7M
2023-03-06 63.14 63.70 63.06 63.28 0.5M
2023-03-03 62.42 63.78 62.02 63.08 0.8M
2023-03-02 63.00 65.22 60.26 62.82 2.0M
2023-03-01 63.80 63.86 62.90 63.22 0.9M
2023-02-28 64.50 64.60 63.52 63.80 0.6M
2023-02-27 63.96 65.18 61.00 64.00 2.3M
2023-02-24 68.00 69.00 62.00 63.40 4.1M
2023-02-22 63.12 69.40 62.56 63.60 18.2M
2023-02-21 55.08 63.88 55.00 60.88 10.3M
2023-02-20 57.76 57.78 53.54 54.74 0.9M
2023-02-17 58.04 58.12 56.28 57.00 0.5M
2023-02-16 56.12 59.00 55.92 57.46 1.0M
2023-02-15 59.48 59.86 55.40 56.10 1.4M
2023-02-14 62.62 62.66 58.14 59.88 0.9M
2023-02-13 63.60 64.50 62.02 62.62 1.2M
2023-02-10 61.80 61.80 59.10 61.32 0.7M
2023-02-09 62.00 65.64 60.00 61.68 5.5M
2023-02-08 59.20 60.20 58.66 59.90 0.8M
2023-02-07 59.60 59.80 57.50 59.00 0.8M
2023-02-06 58.08 60.46 57.60 59.58 1.9M
2023-02-03 58.96 58.96 57.08 57.44 0.7M
2023-02-02 58.50 60.80 56.50 58.38 3.0M
2023-02-01 53.68 59.80 52.88 58.20 4.7M
2023-01-31 53.70 53.92 52.50 53.46 0.4M
2023-01-30 55.00 55.00 53.04 53.66 0.6M
2023-01-27 52.00 54.00 51.00 53.28 0.8M
2023-01-26 54.50 54.60 52.14 52.40 0.6M
2023-01-25 54.20 55.78 52.30 53.80 2.4M
2023-01-24 52.02 54.70 51.62 54.10 2.1M
2023-01-23 50.00 51.70 50.00 51.70 0.9M
2023-01-20 50.00 51.46 49.62 49.90 0.8M
2023-01-19 49.64 50.86 49.40 49.76 0.5M
2023-01-18 50.70 51.00 49.14 49.90 0.4M
2023-01-17 51.30 52.54 49.00 50.50 1.3M
2023-01-16 47.70 52.00 47.10 51.26 4.1M
2023-01-13 47.18 47.90 46.20 47.02 0.8M
2023-01-12 46.00 48.90 45.32 46.38 3.5M
2023-01-11 42.96 45.78 42.12 45.32 2.8M
2023-01-10 41.94 42.96 41.70 42.54 0.5M
2023-01-09 42.10 43.00 41.40 41.94 0.7M
2023-01-06 42.84 43.54 41.22 41.66 0.8M
2023-01-05 39.90 43.76 39.52 42.68 3.5M
2023-01-04 38.64 39.80 38.30 39.52 0.3M
2023-01-03 38.14 39.08 38.14 38.68 0.1M