Yakovlev

IRKT
🏛️ russian-federation →
22.26
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:01 31.40 31.40 31.38 31.38 0.2K
07:02 31.38 31.38 31.38 31.38 0.4K
07:03 31.38 31.42 31.38 31.42 0.8K
07:04 31.38 31.38 31.38 31.38 1.6K
07:05 31.40 31.40 31.40 31.40 1.3K
07:06 31.40 31.40 31.40 31.40 0.5K
07:11 31.40 31.40 31.40 31.40 2.0K
07:12 31.40 31.40 31.40 31.40 3.0K
07:13 31.42 31.42 31.42 31.42 0.6K
07:18 31.42 31.42 31.42 31.42 4.9K
07:23 31.42 31.42 31.42 31.42 2.5K
07:27 31.42 31.44 31.42 31.44 2.6K
07:28 31.44 31.44 31.44 31.44 4.3K
07:29 31.48 31.48 31.48 31.48 41.0K
07:31 31.48 31.48 31.48 31.48 0.1K
07:32 31.48 31.48 31.48 31.48 0.4K
07:33 31.48 31.48 31.48 31.48 0.5K
07:37 31.48 31.48 31.48 31.48 1.1K
07:38 31.44 31.44 31.44 31.44 0.3K
07:41 31.46 31.48 31.46 31.48 0.2K
07:43 31.32 31.38 31.32 31.38 91.5K
07:44 31.38 31.38 31.36 31.36 9.0K
07:45 31.36 31.36 31.36 31.36 7.0K
07:46 31.36 31.36 31.34 31.34 27.7K
07:47 31.42 31.42 31.42 31.42 2.0K
07:49 31.44 31.44 31.44 31.44 5.0K
07:56 31.38 31.42 31.38 31.42 1.1K
07:57 31.32 31.32 31.32 31.32 6.8K
07:58 31.38 31.38 31.38 31.38 3.3K
08:02 31.34 31.34 31.34 31.34 0.4K
08:03 31.34 31.34 31.34 31.34 0.2K
08:08 31.40 31.40 31.40 31.40 2.8K
08:10 31.34 31.34 31.34 31.34 12.4K
08:11 31.40 31.40 31.40 31.40 1.0K
08:13 31.34 31.34 31.34 31.34 26.1K
08:21 31.34 31.34 31.34 31.34 2.3K
08:23 31.38 31.38 31.38 31.38 6.0K
08:26 31.40 31.40 31.40 31.40 36.1K
08:29 31.40 31.40 31.40 31.40 0.3K
08:30 31.44 31.44 31.44 31.44 3.5K
08:32 31.44 31.44 31.44 31.44 2.0K
08:34 31.46 31.46 31.46 31.46 5.4K
08:38 31.46 31.46 31.46 31.46 11.7K
08:45 31.44 31.44 31.44 31.44 0.5K
08:50 31.42 31.42 31.42 31.42 1.0K
08:52 31.40 31.40 31.40 31.40 5.8K
08:53 31.40 31.40 31.40 31.40 2.8K
08:55 31.32 31.32 31.32 31.32 5.9K
08:57 31.34 31.34 31.34 31.34 1.2K
08:58 31.40 31.42 31.40 31.42 10.0K
09:03 31.44 31.44 31.44 31.44 4.1K
09:09 31.46 31.46 31.46 31.46 10.1K
09:11 31.48 31.48 31.48 31.48 2.0K
09:15 31.54 31.58 31.52 31.52 108.5K
09:16 31.48 31.48 31.48 31.48 22.1K
09:17 31.50 31.50 31.50 31.50 7.0K
09:18 31.50 31.50 31.50 31.50 6.4K
09:21 31.50 31.50 31.50 31.50 0.3K
09:23 31.50 31.50 31.42 31.42 9.1K
09:26 31.50 31.50 31.50 31.50 0.4K
09:27 31.52 31.52 31.52 31.52 3.9K
09:29 31.54 31.54 31.54 31.54 0.1K
09:30 31.54 31.54 31.54 31.54 5.5K
09:31 31.54 31.54 31.54 31.54 3.0K
09:33 31.56 31.56 31.54 31.54 0.8K
09:35 31.48 31.48 31.48 31.48 2.8K
09:36 31.48 31.48 31.48 31.48 0.5K
09:39 31.52 31.52 31.52 31.52 0.2K
09:43 31.48 31.48 31.48 31.48 0.4K
09:46 31.48 31.48 31.48 31.48 0.5K
09:47 31.48 31.48 31.48 31.48 0.2K
09:48 31.48 31.48 31.48 31.48 6.6K
09:49 31.46 31.50 31.46 31.50 0.3K
09:51 31.54 31.54 31.54 31.54 4.1K
09:54 31.54 31.54 31.54 31.54 5.4K
09:55 31.54 31.54 31.52 31.52 0.4K
09:56 31.50 31.54 31.50 31.54 0.6K
09:57 31.54 31.54 31.54 31.54 1.2K
09:59 31.52 31.52 31.52 31.52 0.1K
10:00 31.52 31.52 31.52 31.52 5.1K
10:01 31.48 31.48 31.48 31.48 7.1K
10:02 31.52 31.52 31.52 31.52 1.9K
10:03 31.50 31.50 31.50 31.50 0.2K
10:04 31.48 31.48 31.42 31.42 38.5K
10:05 31.42 31.46 31.42 31.46 8.2K
10:06 31.48 31.50 31.48 31.50 4.7K
10:07 31.50 31.54 31.50 31.54 43.7K
10:08 31.56 31.56 31.50 31.50 17.3K
10:10 31.50 31.50 31.50 31.50 0.1K
10:12 31.48 31.48 31.48 31.48 0.2K
10:13 31.44 31.44 31.44 31.44 0.4K
10:15 31.46 31.46 31.46 31.46 5.1K
10:16 31.44 31.44 31.44 31.44 20.0K
10:17 31.46 31.46 31.46 31.46 0.1K
10:18 31.48 31.48 31.48 31.48 0.1K
10:19 31.48 31.48 31.48 31.48 40.8K
10:20 31.48 31.56 31.48 31.56 11.7K
10:21 31.56 31.56 31.56 31.56 3.0K
10:22 31.54 31.58 31.54 31.58 1.2K
10:24 31.54 31.54 31.54 31.54 0.5K
10:27 31.58 31.62 31.58 31.62 9.7K
10:28 31.62 31.62 31.60 31.62 4.8K
10:30 31.62 31.62 31.62 31.62 1.5K
10:31 31.62 31.62 31.62 31.62 5.0K
10:32 31.62 31.62 31.58 31.58 0.2K
10:33 31.62 31.62 31.62 31.62 20.0K
10:34 31.64 31.64 31.64 31.64 1.2K
10:35 31.64 31.64 31.64 31.64 0.2K
10:36 31.58 31.58 31.58 31.58 6.7K
10:40 31.56 31.56 31.56 31.56 0.1K
10:42 31.56 31.56 31.56 31.56 0.3K
10:43 31.48 31.48 31.48 31.48 60.0K
10:45 31.56 31.56 31.56 31.56 0.1K
10:50 31.50 31.50 31.50 31.50 0.2K
10:53 31.50 31.50 31.50 31.50 1.7K
10:54 31.48 31.48 31.48 31.48 11.5K
10:55 31.50 31.50 31.50 31.50 5.1K
10:56 31.46 31.46 31.46 31.46 5.4K
10:59 31.52 31.52 31.52 31.52 0.4K
11:02 31.50 31.50 31.50 31.50 0.2K
11:03 31.50 31.50 31.48 31.48 0.4K
11:04 31.50 31.50 31.50 31.50 0.8K
11:06 31.44 31.44 31.44 31.44 0.2K
11:11 31.44 31.44 31.44 31.44 0.5K
11:12 31.50 31.50 31.50 31.50 0.5K
11:14 31.50 31.50 31.50 31.50 0.2K
11:16 31.40 31.40 31.40 31.40 25.1K
11:20 31.48 31.48 31.48 31.48 0.4K
11:21 31.50 31.54 31.50 31.52 14.3K
11:22 31.54 31.54 31.54 31.54 20.0K
11:23 31.50 31.50 31.50 31.50 1.0K
11:24 31.54 31.54 31.54 31.54 7.4K
11:25 31.54 31.54 31.54 31.54 4.8K
11:28 31.50 31.50 31.50 31.50 1.1K
11:29 31.50 31.50 31.50 31.50 2.0K
11:30 31.52 31.52 31.52 31.52 0.1K
11:31 31.50 31.50 31.50 31.50 1.2K
11:33 31.50 31.50 31.50 31.50 3.1K
11:35 31.50 31.50 31.50 31.50 0.3K
11:36 31.52 31.52 31.52 31.52 5.0K
11:38 31.46 31.46 31.46 31.46 0.4K
11:43 31.42 31.42 31.42 31.42 7.6K
11:50 31.44 31.48 31.44 31.48 1.1K
11:54 31.44 31.44 31.44 31.44 0.5K
11:56 31.44 31.44 31.44 31.44 0.2K
12:04 31.48 31.48 31.46 31.46 1.7K
12:05 31.48 31.48 31.48 31.48 1.0K
12:09 31.50 31.50 31.50 31.50 6.1K
12:10 31.50 31.50 31.50 31.50 9.0K
12:14 31.52 31.52 31.52 31.52 24.1K
12:15 31.54 31.54 31.54 31.54 28.3K
12:16 31.56 31.56 31.56 31.56 5.0K
12:18 31.56 31.56 31.56 31.56 0.5K
12:20 31.50 31.50 31.50 31.50 15.7K
12:21 31.54 31.54 31.54 31.54 0.1K
12:25 31.54 31.54 31.54 31.54 5.0K
12:33 31.50 31.50 31.50 31.50 25.3K
12:34 31.50 31.50 31.50 31.50 0.2K
12:36 31.50 31.50 31.50 31.50 1.5K
12:40 31.52 31.52 31.52 31.52 11.1K
12:45 31.50 31.50 31.50 31.50 1.1K
12:46 31.42 31.42 31.42 31.42 68.2K
12:47 31.42 31.42 31.42 31.42 1.3K
12:48 31.44 31.44 31.44 31.44 1.1K
12:49 31.44 31.44 31.44 31.44 2.5K
12:50 31.46 31.46 31.46 31.46 5.0K
12:52 31.42 31.42 31.42 31.42 0.1K
12:54 31.42 31.42 31.42 31.42 0.1K
12:56 31.38 31.38 31.38 31.38 9.5K
13:04 31.40 31.40 31.40 31.40 0.3K
13:07 31.44 31.44 31.44 31.44 0.3K
13:08 31.46 31.46 31.46 31.46 0.5K
13:13 31.42 31.42 31.42 31.42 0.1K
13:15 31.42 31.42 31.42 31.42 0.3K
13:21 31.42 31.42 31.42 31.42 0.1K
13:26 31.42 31.42 31.42 31.42 16.1K
13:27 31.48 31.48 31.48 31.48 12.0K
13:30 31.50 31.50 31.50 31.50 8.8K
13:31 31.50 31.50 31.50 31.50 5.0K
13:36 31.48 31.48 31.48 31.48 0.1K
13:39 31.36 31.36 31.36 31.36 17.6K
13:41 31.44 31.44 31.44 31.44 5.4K
13:42 31.40 31.40 31.40 31.40 2.5K
13:43 31.40 31.40 31.40 31.40 0.1K
13:44 31.38 31.38 31.38 31.38 2.2K
13:50 31.38 31.38 31.38 31.38 0.1K
13:53 31.34 31.34 31.34 31.34 9.4K
13:56 31.34 31.34 31.34 31.34 1.1K
14:01 31.36 31.36 31.36 31.36 0.1K
14:02 31.38 31.38 31.38 31.38 1.7K
14:03 31.40 31.42 31.40 31.42 16.1K
14:05 31.40 31.40 31.40 31.40 0.5K
14:06 31.38 31.38 31.38 31.38 0.2K
14:07 31.38 31.38 31.38 31.38 6.2K
14:09 31.34 31.42 31.34 31.34 29.8K
14:11 31.34 31.34 31.34 31.34 0.1K
14:13 31.32 31.32 31.32 31.32 4.0K
14:15 31.32 31.32 31.32 31.32 13.9K
14:17 31.32 31.32 31.32 31.32 26.2K
14:20 31.30 31.30 31.30 31.30 8.9K
14:24 31.34 31.34 31.34 31.34 1.0K
14:25 31.34 31.34 31.34 31.34 0.1K
14:27 31.30 31.30 31.30 31.30 10.2K
14:28 31.30 31.30 31.30 31.30 10.1K
14:30 31.32 31.32 31.32 31.32 0.1K
14:32 31.30 31.30 31.30 31.30 10.2K
14:33 31.30 31.30 31.24 31.24 22.3K
14:34 31.26 31.26 31.24 31.24 43.2K
14:35 31.22 31.22 31.22 31.22 5.0K
14:36 31.26 31.26 31.26 31.26 0.1K
14:38 31.26 31.26 31.26 31.26 0.1K
14:40 31.20 31.20 31.20 31.20 20.2K
14:41 31.20 31.20 31.20 31.20 1.0K
14:42 31.22 31.22 31.22 31.22 0.3K
14:43 31.24 31.24 31.24 31.24 2.8K
14:44 31.26 31.28 31.26 31.28 0.3K
14:45 31.32 31.32 31.32 31.32 0.3K
14:46 31.32 31.32 31.28 31.28 1.0K
14:48 31.30 31.30 31.30 31.30 0.1K
14:49 31.32 31.32 31.32 31.32 0.8K
14:50 31.24 31.24 31.24 31.24 3.0K
14:53 31.24 31.24 31.24 31.24 0.2K
14:54 31.24 31.24 31.24 31.24 1.3K
14:56 31.22 31.22 31.22 31.22 20.5K
14:57 31.20 31.20 31.20 31.20 3.7K
14:58 31.20 31.20 31.18 31.18 13.3K
14:59 31.18 31.18 31.18 31.18 3.9K
15:00 31.16 31.16 31.16 31.16 0.6K
15:01 31.14 31.14 31.14 31.14 1.3K
15:04 31.14 31.16 31.14 31.16 5.3K
15:06 31.18 31.20 31.18 31.20 9.6K
15:07 31.24 31.26 31.24 31.26 0.3K
15:08 31.28 31.28 31.26 31.26 3.3K
15:09 31.26 31.26 31.24 31.24 3.0K
15:10 31.24 31.24 31.24 31.24 0.1K
15:11 31.24 31.24 31.24 31.24 1.0K
15:15 31.26 31.26 31.26 31.26 0.1K
15:19 31.26 31.26 31.26 31.26 3.8K
15:22 31.26 31.26 31.26 31.26 10.5K
15:23 31.26 31.26 31.26 31.26 0.1K
15:26 31.26 31.26 31.26 31.26 0.4K
15:33 31.26 31.26 31.26 31.26 0.3K
15:34 31.28 31.28 31.28 31.28 0.1K
15:35 31.32 31.32 31.32 31.32 40.0K
15:36 31.30 31.30 31.30 31.30 10.0K
15:37 31.26 31.26 31.26 31.26 4.6K
15:38 31.18 31.20 31.18 31.20 25.3K
15:39 31.20 31.20 31.20 31.20 0.1K
15:40 31.18 31.18 31.18 31.18 0.1K
15:43 31.18 31.18 31.18 31.18 4.2K
15:47 31.20 31.20 31.20 31.20 0.1K
15:49 31.20 31.20 31.20 31.20 0.1K
15:52 31.20 31.20 31.20 31.20 1.0K
15:54 31.24 31.24 31.24 31.24 0.1K
15:57 31.26 31.26 31.26 31.26 0.1K
16:02 31.32 31.34 31.32 31.34 6.2K
16:03 31.34 31.34 31.34 31.34 2.2K
16:06 31.34 31.34 31.34 31.34 1.0K
16:07 31.42 31.46 31.42 31.46 14.0K
16:08 31.44 31.44 31.44 31.44 3.7K
16:09 31.44 31.46 31.44 31.46 22.4K
16:10 31.46 31.46 31.44 31.46 35.1K
16:11 31.46 31.46 31.46 31.46 13.9K
16:12 31.44 31.44 31.44 31.44 10.1K
16:14 31.42 31.42 31.42 31.42 0.3K
16:16 31.40 31.40 31.40 31.40 0.1K
16:17 31.38 31.38 31.34 31.34 4.5K
16:21 31.42 31.42 31.42 31.42 2.0K
16:24 31.34 31.34 31.34 31.34 5.0K
16:27 31.34 31.34 31.34 31.34 0.1K
16:32 31.36 31.36 31.36 31.36 0.1K
16:34 31.34 31.34 31.34 31.34 0.2K
16:37 31.32 31.32 31.32 31.32 21.8K
16:40 31.30 31.30 31.30 31.30 1.7K
16:48 31.30 31.30 31.30 31.30 0.2K
16:54 31.36 31.36 31.36 31.36 5.2K
16:55 31.32 31.32 31.26 31.26 25.5K
16:57 31.30 31.30 31.30 31.30 1.5K
16:59 31.36 31.36 31.36 31.36 0.5K
17:01 31.36 31.38 31.36 31.38 7.6K
17:02 31.36 31.36 31.36 31.36 0.3K
17:03 31.36 31.36 31.36 31.36 0.1K
17:05 31.32 31.32 31.32 31.32 0.6K
17:07 31.36 31.36 31.36 31.36 0.6K
17:10 31.32 31.32 31.32 31.32 0.3K
17:13 31.38 31.38 31.38 31.38 10.0K
17:18 31.40 31.40 31.40 31.40 1.3K
17:24 31.40 31.40 31.40 31.40 0.3K
17:27 31.36 31.36 31.36 31.36 0.6K
17:36 31.40 31.40 31.40 31.40 1.6K
17:37 31.40 31.40 31.40 31.40 1.6K
17:41 31.36 31.40 31.36 31.40 1.4K
17:53 31.32 31.32 31.32 31.32 0.2K
18:01 31.32 31.32 31.32 31.32 0.1K
18:04 31.32 31.32 31.32 31.32 3.8K
18:05 31.30 31.30 31.30 31.30 0.4K
18:08 31.30 31.30 31.30 31.30 0.9K
18:09 31.30 31.30 31.30 31.30 0.1K
18:10 31.30 31.30 31.30 31.30 0.4K
18:11 31.32 31.32 31.32 31.32 0.2K
18:15 31.32 31.32 31.32 31.32 7.7K
18:16 31.30 31.30 31.30 31.30 2.0K
18:19 31.30 31.30 31.30 31.30 0.6K
18:25 31.32 31.32 31.32 31.32 0.1K
18:26 31.34 31.34 31.34 31.34 0.8K
18:27 31.28 31.28 31.28 31.28 3.0K
18:30 31.28 31.28 31.28 31.28 0.8K
18:32 31.34 31.34 31.30 31.30 3.5K
18:34 31.38 31.38 31.38 31.38 20.0K
18:38 31.36 31.38 31.36 31.38 8.0K
18:39 31.32 31.32 31.30 31.30 0.4K
18:45 31.30 31.30 31.30 31.30 1.9K
18:49 31.30 31.30 31.30 31.30 3.2K
19:05 31.38 31.38 31.38 31.38 3.5K
19:07 31.38 31.38 31.38 31.38 1.5K
19:15 31.36 31.38 31.36 31.38 2.3K
19:16 31.36 31.36 31.36 31.36 1.1K
19:18 31.36 31.36 31.36 31.36 1.2K
19:22 31.32 31.32 31.32 31.32 4.8K
19:24 31.32 31.32 31.32 31.32 0.7K
19:26 31.28 31.28 31.28 31.28 3.0K
19:43 31.28 31.28 31.28 31.28 5.4K
19:46 31.32 31.32 31.32 31.32 1.7K
19:47 31.32 31.32 31.32 31.32 0.2K
19:54 31.34 31.46 31.34 31.46 19.5K
19:55 31.40 31.40 31.40 31.40 1.8K
20:00 31.30 31.30 31.30 31.30 20.0K
20:01 31.30 31.30 31.30 31.30 5.0K
20:02 31.30 31.30 31.30 31.30 10.1K
20:04 31.30 31.30 31.30 31.30 12.5K
20:05 31.28 31.28 31.28 31.28 2.5K
20:07 31.28 31.28 31.28 31.28 0.2K
20:26 31.34 31.34 31.34 31.34 0.1K
20:27 31.34 31.34 31.34 31.34 0.1K
20:29 31.36 31.36 31.36 31.36 2.0K
20:33 31.38 31.38 31.38 31.38 1.1K
20:34 31.40 31.40 31.40 31.40 2.0K
20:35 31.40 31.40 31.40 31.40 0.3K
20:59 31.38 31.38 31.38 31.38 0.1K
21:06 31.36 31.36 31.36 31.36 0.1K
21:08 31.38 31.38 31.38 31.38 2.4K
21:09 31.38 31.38 31.38 31.38 0.1K
21:11 31.32 31.32 31.32 31.32 0.3K
21:30 31.34 31.34 31.34 31.34 0.1K
21:34 31.34 31.34 31.34 31.34 2.8K
21:38 31.32 31.32 31.32 31.32 0.1K
21:40 31.34 31.34 31.34 31.34 0.6K
21:41 31.32 31.32 31.32 31.32 4.0K
21:50 31.30 31.30 31.30 31.30 3.0K
21:53 31.30 31.30 31.30 31.30 2.0K
21:57 31.30 31.30 31.30 31.30 6.2K
21:59 31.30 31.30 31.30 31.30 0.5K
22:00 31.30 31.30 31.30 31.30 0.4K
22:02 31.30 31.30 31.30 31.30 0.4K
22:03 31.34 31.34 31.30 31.30 3.2K
22:04 31.36 31.36 31.36 31.36 2.0K
22:06 31.30 31.30 31.30 31.30 0.5K
22:07 31.30 31.30 31.30 31.30 10.0K
22:08 31.26 31.26 31.26 31.26 0.9K
22:30 31.26 31.26 31.26 31.26 3.6K
22:31 31.24 31.24 31.24 31.24 0.4K
22:33 31.26 31.26 31.26 31.26 0.1K
22:35 31.26 31.26 31.26 31.26 1.0K
22:37 31.24 31.24 31.24 31.24 0.2K
22:39 31.26 31.26 31.26 31.26 0.1K
22:43 31.26 31.26 31.26 31.26 0.2K
22:49 31.24 31.24 31.24 31.24 0.1K
22:51 31.24 31.24 31.24 31.24 1.0K
22:56 31.26 31.26 31.26 31.26 10.3K
23:02 31.30 31.30 31.30 31.30 1.0K
23:03 31.30 31.30 31.30 31.30 3.8K
23:04 31.30 31.34 31.30 31.34 0.9K
23:05 31.34 31.34 31.34 31.34 0.1K
23:10 31.32 31.32 31.32 31.32 3.2K
23:11 31.36 31.36 31.36 31.36 6.7K
23:13 31.36 31.36 31.36 31.36 20.0K
23:23 31.34 31.34 31.34 31.34 0.2K
23:27 31.34 31.34 31.34 31.34 4.7K
23:28 31.32 31.32 31.32 31.32 1.0K
23:32 31.32 31.32 31.32 31.32 1.0K
23:38 31.34 31.34 31.34 31.34 7.5K
23:40 31.34 31.34 31.34 31.34 0.2K
23:42 31.34 31.34 31.34 31.34 6.3K
23:43 31.34 31.34 31.34 31.34 2.0K
23:45 31.32 31.32 31.32 31.32 3.3K
23:46 31.34 31.34 31.34 31.34 2.2K
23:48 31.34 31.34 31.34 31.34 3.8K
23:49 31.38 31.38 31.38 31.38 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available