Yakovlev

IRKT
🏛️ russian-federation →
22.76
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:01 31.00 31.00 31.00 31.00 4.1K
07:02 30.98 30.98 30.96 30.96 3.1K
07:03 30.96 31.04 30.96 31.04 3.0K
07:06 31.00 31.00 31.00 31.00 0.1K
07:09 31.02 31.02 31.02 31.02 0.2K
07:10 31.02 31.02 31.02 31.02 1.0K
07:15 31.02 31.02 31.02 31.02 0.1K
07:21 31.02 31.02 31.00 31.00 0.8K
07:22 31.00 31.00 31.00 31.00 0.5K
07:26 31.00 31.00 31.00 31.00 0.5K
07:27 30.98 30.98 30.98 30.98 2.5K
07:32 30.98 30.98 30.98 30.98 0.5K
07:33 30.98 30.98 30.98 30.98 0.1K
07:36 31.08 31.08 31.08 31.08 6.5K
07:42 31.06 31.06 31.06 31.06 9.1K
07:44 31.06 31.06 31.06 31.06 0.1K
07:46 31.00 31.00 31.00 31.00 1.8K
07:50 30.96 31.00 30.96 31.00 18.9K
08:02 30.96 30.96 30.96 30.96 10.0K
08:05 30.96 30.96 30.96 30.96 3.1K
08:06 30.96 30.96 30.96 30.96 5.0K
08:08 30.98 30.98 30.98 30.98 0.5K
08:24 30.96 30.96 30.96 30.96 1.1K
08:25 30.94 30.94 30.94 30.94 3.2K
08:26 30.94 30.96 30.94 30.96 0.2K
08:27 30.96 30.96 30.96 30.96 0.1K
08:38 30.96 30.96 30.96 30.96 0.1K
08:56 30.96 30.96 30.96 30.96 1.6K
08:57 31.00 31.00 31.00 31.00 0.5K
08:58 31.00 31.00 31.00 31.00 0.1K
09:00 31.00 31.00 31.00 31.00 3.4K
09:01 30.96 30.96 30.96 30.96 0.1K
09:02 30.96 30.96 30.96 30.96 3.4K
09:06 30.96 30.96 30.96 30.96 6.1K
09:17 30.92 30.92 30.92 30.92 4.1K
09:23 30.90 30.92 30.90 30.92 1.1K
09:29 30.90 30.90 30.90 30.90 0.1K
09:33 30.90 30.90 30.90 30.90 0.6K
09:37 30.90 30.90 30.90 30.90 1.6K
09:39 30.90 30.90 30.90 30.90 0.1K
09:41 30.88 30.88 30.88 30.88 0.9K
09:42 30.90 30.90 30.90 30.90 0.6K
09:46 30.84 30.84 30.84 30.84 9.5K
09:47 30.84 30.84 30.84 30.84 0.3K
09:49 30.84 30.84 30.84 30.84 0.2K
09:51 30.84 30.84 30.84 30.84 0.2K
09:52 30.88 30.88 30.88 30.88 9.8K
09:55 30.90 30.90 30.90 30.90 0.2K
09:57 30.90 30.94 30.90 30.94 1.1K
09:58 30.94 30.94 30.94 30.94 1.0K
09:59 30.96 30.96 30.96 30.96 1.0K
10:00 30.88 30.88 30.88 30.88 0.7K
10:03 30.88 30.88 30.88 30.88 3.1K
10:04 30.82 30.82 30.82 30.82 0.7K
10:05 30.84 30.84 30.84 30.84 4.8K
10:06 30.80 30.82 30.80 30.82 7.9K
10:07 30.82 30.82 30.82 30.82 0.1K
10:08 30.82 30.82 30.78 30.78 16.1K
10:09 30.78 30.78 30.78 30.78 7.5K
10:10 30.78 30.78 30.78 30.78 1.1K
10:11 30.76 30.76 30.76 30.76 1.3K
10:13 30.76 30.76 30.76 30.76 2.5K
10:15 30.84 30.84 30.84 30.84 0.5K
10:17 30.82 30.82 30.82 30.82 1.5K
10:18 30.82 30.82 30.82 30.82 0.1K
10:21 30.78 30.82 30.78 30.82 0.2K
10:23 30.82 30.82 30.82 30.82 0.1K
10:24 30.78 30.80 30.78 30.80 2.4K
10:25 30.82 30.82 30.82 30.82 0.1K
10:26 30.78 30.78 30.78 30.78 0.9K
10:29 30.78 30.78 30.78 30.78 0.4K
10:30 30.76 30.76 30.76 30.76 5.0K
10:31 30.76 30.76 30.76 30.76 1.1K
10:32 30.80 30.80 30.80 30.80 0.3K
10:33 30.82 30.82 30.76 30.76 5.6K
10:34 30.76 30.76 30.72 30.72 35.9K
10:35 30.76 30.76 30.70 30.70 9.8K
10:36 30.64 30.64 30.64 30.64 62.9K
10:37 30.66 30.70 30.66 30.70 3.4K
10:38 30.68 30.72 30.68 30.72 3.9K
10:39 30.72 30.72 30.72 30.72 0.3K
10:40 30.72 30.72 30.72 30.72 0.2K
10:41 30.72 30.72 30.72 30.72 1.7K
10:43 30.64 30.64 30.64 30.64 5.5K
10:44 30.72 30.72 30.70 30.70 4.5K
10:47 30.70 30.70 30.64 30.64 0.3K
10:49 30.66 30.72 30.66 30.72 3.0K
10:52 30.72 30.72 30.64 30.64 1.6K
10:53 30.64 30.64 30.64 30.64 0.5K
10:54 30.66 30.66 30.64 30.64 5.1K
10:55 30.60 30.64 30.60 30.64 4.0K
10:57 30.60 30.64 30.60 30.64 0.7K
10:58 30.62 30.62 30.58 30.58 7.7K
10:59 30.56 30.56 30.52 30.54 6.9K
11:00 30.52 30.52 30.52 30.52 1.7K
11:01 30.52 30.56 30.52 30.56 9.6K
11:02 30.62 30.62 30.56 30.62 14.5K
11:03 30.62 30.62 30.58 30.62 3.2K
11:04 30.62 30.62 30.62 30.62 1.9K
11:05 30.64 30.64 30.64 30.64 1.6K
11:06 30.66 30.66 30.66 30.66 6.4K
11:07 30.70 30.70 30.70 30.70 0.1K
11:08 30.70 30.70 30.70 30.70 12.8K
11:09 30.68 30.68 30.68 30.68 0.4K
11:10 30.70 30.70 30.70 30.70 3.0K
11:16 30.66 30.66 30.66 30.66 0.1K
11:18 30.64 30.66 30.64 30.66 0.6K
11:21 30.60 30.60 30.60 30.60 0.3K
11:22 30.64 30.64 30.64 30.64 1.9K
11:24 30.64 30.64 30.64 30.64 0.4K
11:28 30.60 30.60 30.60 30.60 0.1K
11:30 30.60 30.60 30.60 30.60 3.2K
11:31 30.60 30.60 30.60 30.60 10.0K
11:33 30.60 30.60 30.60 30.60 0.1K
11:35 30.64 30.64 30.64 30.64 1.5K
11:36 30.66 30.66 30.62 30.62 19.0K
11:37 30.62 30.62 30.62 30.62 0.1K
11:38 30.60 30.60 30.60 30.60 7.1K
11:39 30.60 30.60 30.60 30.60 1.0K
11:40 30.60 30.60 30.60 30.60 0.3K
11:42 30.64 30.64 30.60 30.60 10.7K
11:43 30.60 30.60 30.60 30.60 1.6K
11:46 30.62 30.62 30.62 30.62 2.0K
11:56 30.60 30.60 30.60 30.60 0.5K
11:57 30.64 30.64 30.64 30.64 0.1K
11:58 30.64 30.64 30.64 30.64 0.2K
12:01 30.56 30.56 30.56 30.56 9.0K
12:02 30.56 30.56 30.56 30.56 6.4K
12:03 30.56 30.56 30.56 30.56 1.5K
12:05 30.62 30.62 30.56 30.56 0.5K
12:06 30.56 30.56 30.56 30.56 0.4K
12:07 30.62 30.62 30.62 30.62 0.2K
12:11 30.62 30.62 30.62 30.62 0.2K
12:12 30.56 30.60 30.56 30.60 0.4K
12:13 30.60 30.60 30.60 30.60 0.1K
12:24 30.60 30.60 30.60 30.60 0.3K
12:30 30.62 30.62 30.62 30.62 10.1K
12:31 30.56 30.56 30.56 30.56 10.0K
12:37 30.62 30.62 30.62 30.62 0.1K
12:38 30.64 30.64 30.64 30.64 1.7K
12:39 30.64 30.64 30.64 30.64 0.8K
12:40 30.60 30.60 30.60 30.60 1.0K
12:48 30.60 30.60 30.60 30.60 0.3K
12:54 30.64 30.64 30.64 30.64 0.1K
12:56 30.64 30.64 30.64 30.64 0.1K
12:59 30.58 30.58 30.58 30.58 15.0K
13:00 30.66 30.66 30.66 30.66 0.4K
13:05 30.66 30.66 30.66 30.66 0.5K
13:07 30.66 30.66 30.66 30.66 0.1K
13:14 30.62 30.62 30.62 30.62 0.5K
13:18 30.58 30.58 30.58 30.58 0.2K
13:19 30.58 30.58 30.58 30.58 0.5K
13:20 30.58 30.58 30.58 30.58 0.6K
13:21 30.58 30.58 30.58 30.58 0.3K
13:23 30.56 30.56 30.56 30.56 5.0K
13:24 30.58 30.58 30.58 30.58 2.1K
13:26 30.58 30.58 30.58 30.58 0.7K
13:29 30.58 30.58 30.58 30.58 0.1K
13:30 30.56 30.56 30.56 30.56 5.0K
13:32 30.56 30.56 30.56 30.56 0.9K
13:35 30.56 30.56 30.56 30.56 0.4K
13:37 30.56 30.56 30.56 30.56 0.2K
13:40 30.58 30.58 30.58 30.58 0.1K
13:45 30.58 30.58 30.58 30.58 0.1K
13:48 30.58 30.58 30.58 30.58 0.3K
14:00 30.60 30.60 30.60 30.60 4.5K
14:03 30.60 30.60 30.60 30.60 0.1K
14:05 30.62 30.62 30.62 30.62 5.0K
14:06 30.58 30.58 30.58 30.58 3.4K
14:09 30.64 30.64 30.64 30.64 0.1K
14:10 30.64 30.64 30.64 30.64 7.6K
14:19 30.66 30.66 30.66 30.66 0.5K
14:20 30.66 30.66 30.66 30.66 0.7K
14:21 30.64 30.64 30.64 30.64 1.0K
14:23 30.66 30.66 30.66 30.66 0.5K
14:25 30.66 30.66 30.66 30.66 0.2K
14:26 30.62 30.62 30.62 30.62 0.5K
14:30 30.68 30.68 30.68 30.68 2.0K
14:31 30.68 30.70 30.68 30.68 1.3K
14:32 30.68 30.68 30.68 30.68 0.4K
14:33 30.68 30.68 30.68 30.68 0.5K
14:34 30.66 30.66 30.66 30.66 0.5K
14:37 30.68 30.68 30.68 30.68 0.4K
14:44 30.70 30.70 30.70 30.70 0.5K
14:45 30.70 30.70 30.70 30.70 0.3K
14:46 30.70 30.70 30.70 30.70 0.2K
14:47 30.70 30.70 30.70 30.70 0.2K
14:48 30.70 30.70 30.70 30.70 1.6K
14:49 30.70 30.70 30.70 30.70 1.0K
14:57 30.70 30.70 30.68 30.68 2.5K
14:58 30.68 30.68 30.68 30.68 1.5K
15:04 30.68 30.68 30.68 30.68 0.1K
15:09 30.68 30.68 30.68 30.68 0.8K
15:10 30.68 30.68 30.68 30.68 3.0K
15:13 30.68 30.68 30.68 30.68 0.5K
15:16 30.70 30.70 30.70 30.70 0.2K
15:19 30.68 30.68 30.68 30.68 0.2K
15:22 30.70 30.70 30.70 30.70 1.7K
15:24 30.70 30.70 30.70 30.70 0.1K
15:25 30.68 30.68 30.68 30.68 0.1K
15:27 30.68 30.68 30.68 30.68 0.2K
15:32 30.70 30.70 30.70 30.70 0.2K
15:33 30.70 30.70 30.70 30.70 0.1K
15:37 30.68 30.68 30.68 30.68 5.3K
15:49 30.64 30.64 30.64 30.64 1.3K
15:53 30.64 30.64 30.64 30.64 0.2K
15:55 30.62 30.62 30.62 30.62 15.2K
15:58 30.60 30.60 30.60 30.60 1.1K
16:01 30.64 30.64 30.64 30.64 11.0K
16:03 30.62 30.62 30.62 30.62 0.1K
16:05 30.66 30.66 30.66 30.66 0.1K
16:09 30.62 30.62 30.62 30.62 0.1K
16:12 30.62 30.62 30.60 30.60 1.0K
16:14 30.62 30.62 30.62 30.62 0.3K
16:16 30.66 30.66 30.66 30.66 4.8K
16:17 30.66 30.66 30.66 30.66 0.3K
16:21 30.68 30.68 30.68 30.68 10.0K
16:27 30.66 30.66 30.66 30.66 1.0K
16:32 30.66 30.66 30.66 30.66 1.0K
16:33 30.66 30.66 30.66 30.66 0.1K
16:35 30.66 30.66 30.66 30.66 0.5K
16:41 30.66 30.66 30.64 30.64 0.2K
16:42 30.66 30.66 30.66 30.66 0.1K
16:43 30.64 30.64 30.64 30.64 0.1K
16:57 30.64 30.66 30.64 30.66 3.2K
17:02 30.66 30.66 30.66 30.66 0.1K
17:03 30.64 30.64 30.64 30.64 7.4K
17:05 30.64 30.64 30.64 30.64 0.2K
17:07 30.64 30.64 30.62 30.62 1.4K
17:09 30.64 30.64 30.64 30.64 0.1K
17:11 30.64 30.64 30.64 30.64 0.1K
17:13 30.62 30.62 30.62 30.62 0.8K
17:15 30.64 30.64 30.64 30.64 0.5K
17:22 30.64 30.64 30.64 30.64 0.9K
17:23 30.64 30.64 30.64 30.64 0.1K
17:29 30.62 30.62 30.62 30.62 10.0K
17:31 30.62 30.62 30.62 30.62 0.4K
17:36 30.66 30.66 30.66 30.66 0.4K
17:40 30.66 30.66 30.66 30.66 0.5K
17:44 30.64 30.64 30.64 30.64 0.4K
17:45 30.64 30.64 30.64 30.64 2.1K
17:48 30.64 30.64 30.64 30.64 0.1K
17:54 30.64 30.64 30.64 30.64 0.2K
17:59 30.64 30.64 30.64 30.64 0.1K
18:00 30.68 30.68 30.68 30.68 0.6K
18:05 30.68 30.68 30.68 30.68 0.4K
18:09 30.64 30.64 30.64 30.64 5.9K
18:10 30.64 30.64 30.64 30.64 0.1K
18:11 30.66 30.66 30.66 30.66 0.6K
18:13 30.64 30.64 30.60 30.60 16.0K
18:17 30.64 30.64 30.64 30.64 1.6K
18:18 30.62 30.62 30.62 30.62 1.2K
18:19 30.56 30.56 30.56 30.56 21.1K
18:20 30.56 30.56 30.56 30.56 2.5K
18:23 30.56 30.56 30.56 30.56 1.5K
18:27 30.58 30.58 30.58 30.58 1.0K
18:28 30.56 30.56 30.56 30.56 9.5K
18:30 30.62 30.62 30.56 30.56 0.3K
18:33 30.56 30.56 30.56 30.56 1.5K
18:34 30.54 30.54 30.54 30.54 0.1K
18:35 30.50 30.50 30.50 30.50 27.2K
18:36 30.46 30.46 30.46 30.46 21.3K
18:37 30.44 30.44 30.44 30.44 19.7K
18:38 30.46 30.46 30.46 30.46 0.2K
18:39 30.50 30.50 30.50 30.50 0.2K
18:45 30.50 30.50 30.50 30.50 0.7K
18:48 30.50 30.50 30.50 30.50 0.1K
19:04 30.50 30.50 30.50 30.50 1.7K
19:05 30.50 30.50 30.50 30.50 1.9K
19:06 30.52 30.52 30.52 30.52 1.6K
19:07 30.52 30.52 30.52 30.52 5.0K
19:11 30.54 30.54 30.54 30.54 1.1K
19:13 30.54 30.54 30.54 30.54 2.0K
19:14 30.54 30.54 30.54 30.54 0.1K
19:16 30.50 30.50 30.50 30.50 6.0K
19:20 30.48 30.48 30.48 30.48 5.0K
19:21 30.46 30.46 30.38 30.38 26.6K
19:23 30.38 30.38 30.38 30.38 1.9K
19:24 30.36 30.40 30.36 30.40 36.4K
19:25 30.40 30.44 30.40 30.44 9.9K
19:26 30.44 30.44 30.36 30.36 11.1K
19:27 30.42 30.42 30.42 30.42 0.7K
19:29 30.42 30.42 30.42 30.42 0.8K
19:31 30.36 30.36 30.36 30.36 6.6K
19:32 30.36 30.36 30.36 30.36 5.5K
19:33 30.40 30.40 30.36 30.36 1.3K
19:35 30.34 30.34 30.34 30.34 12.0K
19:36 30.32 30.32 30.32 30.32 15.0K
19:39 30.38 30.38 30.38 30.38 0.1K
19:40 30.42 30.42 30.36 30.36 1.2K
19:41 30.34 30.34 30.34 30.34 3.1K
19:45 30.36 30.36 30.36 30.36 4.4K
19:49 30.38 30.38 30.38 30.38 0.4K
19:51 30.38 30.38 30.38 30.38 0.2K
19:52 30.32 30.32 30.32 30.32 5.0K
19:54 30.32 30.32 30.32 30.32 0.3K
19:55 30.32 30.32 30.32 30.32 1.0K
19:57 30.34 30.34 30.34 30.34 0.4K
19:59 30.34 30.34 30.34 30.34 0.4K
20:00 30.34 30.34 30.32 30.34 9.0K
20:01 30.32 30.32 30.32 30.32 0.2K
20:03 30.36 30.36 30.36 30.36 0.1K
20:04 30.38 30.38 30.38 30.38 0.2K
20:05 30.42 30.42 30.42 30.42 3.4K
20:06 30.42 30.42 30.42 30.42 0.1K
20:07 30.44 30.44 30.44 30.44 0.2K
20:08 30.44 30.46 30.44 30.46 1.5K
20:09 30.46 30.46 30.46 30.46 0.4K
20:11 30.42 30.46 30.42 30.46 0.2K
20:13 30.46 30.46 30.46 30.46 0.4K
20:14 30.46 30.46 30.46 30.46 0.3K
20:15 30.42 30.46 30.42 30.46 0.4K
20:16 30.46 30.46 30.46 30.46 0.3K
20:17 30.46 30.46 30.46 30.46 0.9K
20:19 30.48 30.48 30.48 30.48 0.1K
20:20 30.48 30.48 30.48 30.48 0.2K
20:21 30.48 30.48 30.48 30.48 0.1K
20:22 30.48 30.48 30.48 30.48 0.1K
20:23 30.48 30.48 30.48 30.48 0.4K
20:24 30.48 30.48 30.48 30.48 0.2K
20:25 30.50 30.50 30.50 30.50 0.5K
20:26 30.50 30.50 30.50 30.50 5.0K
20:27 30.50 30.50 30.50 30.50 2.0K
20:29 30.46 30.46 30.46 30.46 0.2K
20:30 30.48 30.48 30.48 30.48 0.6K
20:31 30.48 30.48 30.48 30.48 0.8K
20:32 30.48 30.48 30.46 30.46 2.5K
20:34 30.48 30.48 30.48 30.48 1.2K
20:35 30.46 30.46 30.46 30.46 1.3K
20:37 30.46 30.46 30.46 30.46 3.0K
20:39 30.44 30.44 30.44 30.44 1.8K
20:40 30.42 30.42 30.42 30.42 0.8K
20:42 30.42 30.42 30.42 30.42 1.5K
20:46 30.42 30.42 30.42 30.42 4.5K
20:49 30.42 30.42 30.42 30.42 1.4K
20:50 30.44 30.44 30.44 30.44 0.1K
20:52 30.46 30.46 30.46 30.46 0.8K
21:02 30.40 30.40 30.40 30.40 0.1K
21:05 30.40 30.40 30.40 30.40 3.2K
21:08 30.40 30.40 30.40 30.40 0.1K
21:09 30.40 30.40 30.40 30.40 3.5K
21:11 30.44 30.44 30.44 30.44 0.2K
21:12 30.42 30.42 30.42 30.42 0.1K
21:13 30.42 30.42 30.42 30.42 0.1K
21:19 30.40 30.40 30.40 30.40 2.4K
21:24 30.40 30.40 30.40 30.40 1.2K
21:28 30.38 30.38 30.38 30.38 0.2K
21:29 30.36 30.36 30.36 30.36 0.3K
21:33 30.40 30.40 30.40 30.40 1.0K
21:37 30.38 30.38 30.38 30.38 0.1K
21:41 30.38 30.38 30.38 30.38 0.1K
21:46 30.38 30.38 30.38 30.38 0.4K
21:47 30.42 30.42 30.42 30.42 0.1K
21:48 30.36 30.36 30.36 30.36 1.6K
21:51 30.36 30.36 30.36 30.36 2.2K
21:55 30.42 30.42 30.42 30.42 2.1K
21:56 30.46 30.46 30.46 30.46 0.6K
22:00 30.42 30.42 30.42 30.42 1.6K
22:01 30.46 30.46 30.46 30.46 0.5K
22:02 30.46 30.46 30.46 30.46 0.4K
22:07 30.44 30.44 30.44 30.44 2.1K
22:12 30.44 30.44 30.44 30.44 0.7K
22:16 30.44 30.44 30.44 30.44 0.5K
22:24 30.42 30.42 30.42 30.42 4.1K
22:33 30.42 30.42 30.42 30.42 1.8K
22:35 30.44 30.44 30.44 30.44 0.1K
22:38 30.42 30.42 30.42 30.42 0.2K
22:39 30.46 30.46 30.46 30.46 0.2K
22:42 30.44 30.44 30.44 30.44 0.9K
22:45 30.44 30.44 30.44 30.44 0.3K
22:46 30.44 30.44 30.44 30.44 0.1K
22:47 30.42 30.42 30.42 30.42 2.0K
22:53 30.42 30.42 30.42 30.42 5.1K
22:54 30.46 30.46 30.46 30.46 13.3K
22:55 30.46 30.46 30.46 30.46 0.1K
22:56 30.42 30.42 30.42 30.42 0.1K
23:02 30.42 30.46 30.42 30.46 0.2K
23:03 30.42 30.42 30.42 30.42 2.8K
23:07 30.46 30.46 30.46 30.46 0.1K
23:10 30.46 30.46 30.46 30.46 0.9K
23:11 30.42 30.42 30.42 30.42 0.1K
23:15 30.42 30.42 30.42 30.42 0.1K
23:31 30.42 30.42 30.42 30.42 0.1K
23:32 30.44 30.44 30.44 30.44 1.0K
23:44 30.42 30.42 30.42 30.42 0.8K
23:45 30.42 30.42 30.42 30.42 2.7K
23:46 30.42 30.42 30.42 30.42 5.8K
23:47 30.42 30.42 30.42 30.42 0.7K
23:48 30.42 30.42 30.42 30.42 0.1K
23:49 30.44 30.44 30.44 30.44 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available