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
06:59 28.22 28.22 28.22 28.22 1.5K
07:00 28.24 28.44 28.24 28.44 30.9K
07:01 28.36 28.36 28.32 28.32 8.0K
07:02 28.32 28.32 28.30 28.30 3.3K
07:03 28.38 28.38 28.38 28.38 1.0K
07:04 28.40 28.40 28.34 28.34 0.3K
07:05 28.34 28.40 28.34 28.40 0.5K
07:06 28.40 28.40 28.36 28.36 4.8K
07:07 28.40 28.40 28.40 28.40 1.2K
07:08 28.30 28.30 28.30 28.30 10.0K
07:09 28.32 28.32 28.32 28.32 2.0K
07:10 28.34 28.34 28.34 28.34 0.1K
07:14 28.34 28.34 28.34 28.34 0.3K
07:16 28.34 28.34 28.32 28.32 1.4K
07:17 28.34 28.34 28.32 28.32 0.7K
07:19 28.34 28.36 28.34 28.36 0.7K
07:20 28.40 28.42 28.34 28.34 14.7K
07:24 28.42 28.42 28.42 28.42 2.5K
07:26 28.44 28.44 28.44 28.44 8.0K
07:28 28.40 28.40 28.40 28.40 1.0K
07:31 28.36 28.36 28.36 28.36 1.7K
07:35 28.42 28.42 28.42 28.42 0.3K
07:42 28.36 28.36 28.36 28.36 0.3K
07:48 28.40 28.40 28.40 28.40 0.2K
07:49 28.40 28.42 28.36 28.36 6.0K
07:50 28.36 28.38 28.36 28.38 1.1K
08:02 28.38 28.38 28.38 28.38 1.2K
08:04 28.38 28.38 28.38 28.38 0.4K
08:06 28.36 28.36 28.34 28.34 1.8K
08:09 28.34 28.34 28.34 28.34 5.7K
08:11 28.34 28.34 28.34 28.34 1.0K
08:12 28.34 28.34 28.34 28.34 0.9K
08:14 28.34 28.34 28.34 28.34 0.9K
08:15 28.30 28.30 28.26 28.26 2.4K
08:17 28.26 28.26 28.26 28.26 1.0K
08:21 28.26 28.26 28.26 28.26 0.7K
08:26 28.26 28.26 28.26 28.26 1.8K
08:28 28.26 28.26 28.26 28.26 1.0K
08:29 28.26 28.26 28.26 28.26 0.1K
08:30 28.26 28.26 28.26 28.26 0.3K
08:31 28.26 28.26 28.26 28.26 0.1K
08:32 28.26 28.28 28.26 28.28 0.6K
08:33 28.26 28.26 28.26 28.26 3.4K
08:34 28.26 28.26 28.26 28.26 0.1K
08:35 28.26 28.26 28.26 28.26 0.6K
08:37 28.26 28.28 28.26 28.28 2.9K
08:40 28.24 28.24 28.24 28.24 0.7K
08:42 28.32 28.32 28.32 28.32 4.5K
08:48 28.26 28.26 28.26 28.26 0.1K
08:50 28.30 28.30 28.30 28.30 0.7K
08:52 28.22 28.26 28.22 28.26 27.3K
08:54 28.24 28.24 28.24 28.24 9.7K
08:55 28.22 28.22 28.22 28.22 1.5K
08:56 28.22 28.22 28.22 28.22 0.3K
08:58 28.30 28.30 28.30 28.30 0.1K
09:14 28.24 28.24 28.24 28.24 1.0K
09:17 28.26 28.26 28.26 28.26 1.7K
09:20 28.24 28.24 28.24 28.24 0.1K
09:28 28.22 28.22 28.22 28.22 0.6K
09:29 28.28 28.28 28.20 28.22 10.0K
09:30 28.24 28.24 28.24 28.24 0.1K
09:33 28.22 28.22 28.22 28.22 16.1K
09:36 28.28 28.28 28.28 28.28 0.8K
09:37 28.22 28.22 28.22 28.22 0.2K
09:38 28.22 28.30 28.22 28.30 8.6K
09:42 28.28 28.28 28.28 28.28 0.5K
09:47 28.30 28.30 28.30 28.30 0.6K
09:52 28.30 28.30 28.30 28.30 0.1K
09:53 28.30 28.32 28.30 28.32 12.9K
09:54 28.32 28.32 28.32 28.32 0.1K
09:59 28.30 28.30 28.30 28.30 1.0K
10:00 28.28 28.32 28.28 28.32 1.7K
10:01 28.28 28.28 28.28 28.28 0.9K
10:02 28.26 28.26 28.26 28.26 2.3K
10:03 28.26 28.26 28.26 28.26 8.7K
10:04 28.28 28.28 28.28 28.28 1.5K
10:05 28.24 28.24 28.24 28.24 5.0K
10:06 28.26 28.26 28.26 28.26 1.0K
10:07 28.32 28.32 28.32 28.32 13.6K
10:08 28.36 28.38 28.36 28.36 19.5K
10:09 28.40 28.40 28.40 28.40 4.9K
10:10 28.40 28.40 28.40 28.40 2.0K
10:11 28.38 28.38 28.38 28.38 0.2K
10:12 28.36 28.36 28.34 28.36 2.8K
10:15 28.32 28.32 28.32 28.32 3.7K
10:19 28.30 28.30 28.28 28.28 10.7K
10:20 28.28 28.28 28.28 28.28 0.2K
10:21 28.28 28.30 28.28 28.30 5.2K
10:22 28.28 28.28 28.28 28.28 1.2K
10:26 28.28 28.28 28.28 28.28 0.4K
10:27 28.28 28.28 28.28 28.28 0.4K
10:28 28.28 28.28 28.28 28.28 0.4K
10:30 28.28 28.30 28.28 28.30 33.2K
10:31 28.32 28.32 28.32 28.32 5.5K
10:32 28.32 28.32 28.32 28.32 13.9K
10:35 28.32 28.32 28.32 28.32 0.1K
10:37 28.34 28.34 28.34 28.34 3.0K
10:39 28.34 28.34 28.34 28.34 0.2K
10:40 28.34 28.34 28.34 28.34 0.1K
10:41 28.34 28.34 28.34 28.34 9.0K
10:42 28.36 28.36 28.32 28.32 3.4K
10:43 28.32 28.32 28.32 28.32 4.1K
10:46 28.36 28.36 28.36 28.36 7.8K
10:47 28.34 28.38 28.34 28.38 1.4K
10:48 28.38 28.38 28.38 28.38 2.9K
10:49 28.42 28.42 28.42 28.42 80.0K
10:51 28.38 28.40 28.38 28.40 7.0K
10:52 28.40 28.40 28.40 28.40 0.1K
10:53 28.40 28.40 28.40 28.40 3.7K
10:55 28.40 28.40 28.40 28.40 3.0K
10:57 28.40 28.40 28.40 28.40 1.5K
11:00 28.40 28.40 28.40 28.40 0.2K
11:02 28.40 28.40 28.40 28.40 0.3K
11:08 28.40 28.40 28.40 28.40 0.1K
11:09 28.38 28.38 28.38 28.38 0.1K
11:11 28.38 28.38 28.38 28.38 0.6K
11:12 28.38 28.38 28.38 28.38 1.0K
11:14 28.38 28.38 28.38 28.38 0.2K
11:15 28.38 28.38 28.38 28.38 0.4K
11:16 28.40 28.42 28.40 28.42 28.1K
11:20 28.44 28.44 28.44 28.44 0.3K
11:26 28.42 28.42 28.42 28.42 3.9K
11:27 28.38 28.38 28.38 28.38 5.8K
11:28 28.36 28.36 28.32 28.32 27.0K
11:29 28.32 28.32 28.32 28.32 5.0K
11:30 28.32 28.32 28.32 28.32 0.3K
11:32 28.34 28.34 28.34 28.34 3.0K
11:33 28.38 28.38 28.38 28.38 0.1K
11:34 28.34 28.34 28.34 28.34 0.4K
11:37 28.36 28.36 28.36 28.36 1.2K
11:39 28.34 28.34 28.34 28.34 1.8K
11:40 28.34 28.34 28.34 28.34 0.1K
11:50 28.34 28.34 28.34 28.34 0.3K
11:52 28.32 28.32 28.32 28.32 2.8K
11:58 28.22 28.24 28.22 28.24 91.0K
11:59 28.26 28.26 28.26 28.26 3.7K
12:00 28.26 28.26 28.26 28.26 0.1K
12:01 28.26 28.26 28.26 28.26 5.0K
12:03 28.26 28.26 28.26 28.26 0.2K
12:04 28.24 28.24 28.24 28.24 2.8K
12:06 28.26 28.26 28.26 28.26 0.4K
12:16 28.24 28.24 28.24 28.24 10.0K
12:18 28.28 28.28 28.22 28.22 0.4K
12:21 28.26 28.26 28.26 28.26 0.1K
12:23 28.26 28.26 28.26 28.26 0.2K
12:29 28.22 28.22 28.20 28.20 21.1K
12:30 28.20 28.20 28.20 28.20 1.4K
12:31 28.20 28.20 28.20 28.20 0.8K
12:32 28.20 28.20 28.20 28.20 0.3K
12:35 28.20 28.24 28.20 28.24 3.3K
12:36 28.20 28.20 28.20 28.20 0.1K
12:37 28.24 28.24 28.24 28.24 0.3K
12:38 28.20 28.20 28.20 28.20 0.1K
12:42 28.24 28.24 28.24 28.24 5.0K
12:45 28.24 28.24 28.24 28.24 0.1K
12:46 28.20 28.20 28.20 28.20 0.2K
12:47 28.20 28.20 28.20 28.20 0.2K
12:48 28.20 28.20 28.20 28.20 0.6K
12:52 28.16 28.16 28.16 28.16 10.0K
12:53 28.16 28.16 28.16 28.16 0.3K
13:00 28.16 28.16 28.16 28.16 1.5K
13:01 28.18 28.18 28.18 28.18 0.3K
13:04 28.26 28.28 28.26 28.28 22.8K
13:05 28.26 28.26 28.22 28.22 3.9K
13:06 28.22 28.22 28.22 28.22 0.1K
13:07 28.22 28.22 28.22 28.22 2.8K
13:08 28.26 28.26 28.26 28.26 2.4K
13:12 28.26 28.26 28.26 28.26 1.0K
13:15 28.24 28.24 28.24 28.24 5.3K
13:18 28.18 28.18 28.18 28.18 15.3K
13:19 28.28 28.28 28.28 28.28 0.1K
13:23 28.28 28.28 28.28 28.28 0.6K
13:25 28.24 28.24 28.24 28.24 0.5K
13:26 28.28 28.28 28.28 28.28 0.1K
13:28 28.28 28.28 28.28 28.28 0.1K
13:29 28.34 28.34 28.34 28.34 114.2K
13:30 28.32 28.34 28.32 28.34 7.0K
13:34 28.36 28.36 28.36 28.36 3.1K
13:38 28.34 28.34 28.34 28.34 9.9K
13:42 28.32 28.32 28.32 28.32 0.1K
13:52 28.32 28.32 28.32 28.32 0.4K
13:53 28.32 28.32 28.32 28.32 1.0K
13:54 28.34 28.34 28.34 28.34 0.5K
13:55 28.34 28.34 28.34 28.34 6.8K
13:56 28.36 28.36 28.36 28.36 3.8K
14:00 28.40 28.40 28.40 28.40 0.1K
14:18 28.36 28.36 28.36 28.36 4.5K
14:25 28.40 28.40 28.40 28.40 7.1K
14:27 28.38 28.38 28.38 28.38 3.0K
14:28 28.34 28.34 28.34 28.34 10.0K
14:31 28.40 28.40 28.40 28.40 9.7K
14:34 28.38 28.38 28.38 28.38 2.0K
14:35 28.38 28.38 28.38 28.38 0.4K
14:41 28.28 28.28 28.28 28.28 92.5K
14:43 28.28 28.28 28.28 28.28 9.7K
14:45 28.30 28.30 28.30 28.30 0.1K
14:46 28.28 28.28 28.28 28.28 3.5K
14:47 28.30 28.30 28.30 28.30 4.4K
14:49 28.32 28.32 28.32 28.32 0.1K
14:53 28.26 28.26 28.26 28.26 1.3K
14:54 28.30 28.30 28.30 28.30 0.1K
14:57 28.32 28.32 28.32 28.32 0.1K
14:59 28.30 28.30 28.30 28.30 0.4K
15:04 28.30 28.30 28.30 28.30 1.6K
15:05 28.30 28.30 28.30 28.30 0.1K
15:06 28.30 28.30 28.30 28.30 0.1K
15:07 28.34 28.34 28.34 28.34 3.9K
15:08 28.38 28.38 28.38 28.38 10.3K
15:36 28.38 28.38 28.38 28.38 2.2K
15:37 28.38 28.42 28.38 28.42 24.8K
15:41 28.40 28.40 28.40 28.40 4.3K
15:43 28.38 28.38 28.38 28.38 0.3K
15:44 28.38 28.38 28.38 28.38 12.0K
15:45 28.38 28.38 28.38 28.38 0.1K
15:46 28.40 28.40 28.40 28.40 10.0K
15:48 28.38 28.38 28.38 28.38 3.4K
15:52 28.38 28.40 28.38 28.40 0.4K
15:56 28.40 28.40 28.40 28.40 0.2K
15:57 28.36 28.40 28.36 28.40 1.8K
16:00 28.38 28.38 28.38 28.38 0.2K
16:02 28.40 28.40 28.40 28.40 42.7K
16:05 28.40 28.40 28.40 28.40 10.0K
16:12 28.40 28.40 28.36 28.36 10.6K
16:20 28.40 28.40 28.40 28.40 0.1K
16:21 28.40 28.40 28.40 28.40 1.0K
16:25 28.40 28.40 28.40 28.40 0.1K
16:30 28.38 28.38 28.38 28.38 1.9K
16:31 28.38 28.38 28.38 28.38 5.0K
16:32 28.34 28.34 28.34 28.34 15.0K
16:36 28.34 28.34 28.34 28.34 1.0K
16:42 28.38 28.40 28.38 28.40 8.8K
16:44 28.38 28.38 28.38 28.38 0.2K
16:50 28.34 28.34 28.34 28.34 1.2K
16:52 28.34 28.34 28.34 28.34 1.5K
16:55 28.32 28.32 28.32 28.32 0.9K
16:58 28.38 28.38 28.38 28.38 0.1K
16:59 28.38 28.38 28.36 28.36 11.4K
17:00 28.36 28.36 28.36 28.36 3.7K
17:02 28.30 28.32 28.30 28.32 5.4K
17:03 28.30 28.30 28.30 28.30 0.1K
17:05 28.30 28.30 28.30 28.30 20.3K
17:07 28.32 28.32 28.32 28.32 0.5K
17:10 28.30 28.30 28.30 28.30 8.8K
17:15 28.30 28.30 28.30 28.30 0.1K
17:16 28.30 28.30 28.30 28.30 0.1K
17:17 28.30 28.30 28.30 28.30 0.5K
17:18 28.30 28.30 28.30 28.30 0.5K
17:19 28.32 28.32 28.32 28.32 0.1K
17:21 28.30 28.30 28.30 28.30 13.2K
17:26 28.28 28.28 28.28 28.28 2.0K
17:27 28.28 28.28 28.28 28.28 0.2K
17:29 28.26 28.26 28.26 28.26 1.4K
17:30 28.26 28.26 28.26 28.26 1.5K
17:31 28.20 28.22 28.20 28.22 41.7K
17:32 28.20 28.20 28.20 28.20 9.4K
17:33 28.20 28.20 28.20 28.20 19.2K
17:34 28.18 28.18 28.18 28.18 4.0K
17:35 28.14 28.14 28.14 28.14 49.9K
17:36 28.14 28.14 28.14 28.14 0.9K
17:37 28.16 28.16 28.16 28.16 0.4K
17:38 28.14 28.16 28.14 28.16 0.6K
17:39 28.16 28.18 28.16 28.18 8.8K
17:41 28.18 28.18 28.18 28.18 0.1K
17:45 28.18 28.18 28.18 28.18 0.1K
17:47 28.16 28.16 28.16 28.16 17.8K
17:51 28.16 28.16 28.16 28.16 0.1K
17:52 28.14 28.14 28.14 28.14 2.9K
17:55 28.12 28.12 28.12 28.12 0.1K
17:56 28.14 28.14 28.14 28.14 1.0K
17:57 28.16 28.16 28.16 28.16 2.1K
17:58 28.12 28.12 28.12 28.12 0.1K
17:59 28.14 28.14 28.14 28.14 0.9K
18:02 28.12 28.12 28.12 28.12 8.4K
18:04 28.14 28.14 28.14 28.14 0.2K
18:09 28.12 28.14 28.12 28.14 2.2K
18:10 28.14 28.14 28.14 28.14 3.2K
18:11 28.14 28.14 28.14 28.14 0.3K
18:12 28.12 28.14 28.12 28.12 1.5K
18:13 28.12 28.12 28.12 28.12 10.0K
18:14 28.14 28.14 28.14 28.14 5.5K
18:15 28.14 28.16 28.14 28.16 7.1K
18:17 28.16 28.16 28.16 28.16 0.5K
18:19 28.14 28.14 28.14 28.14 2.5K
18:20 28.16 28.16 28.16 28.16 13.9K
18:21 28.16 28.16 28.16 28.16 2.2K
18:22 28.18 28.18 28.18 28.18 0.1K
18:31 28.16 28.16 28.16 28.16 0.1K
18:32 28.16 28.16 28.16 28.16 0.3K
18:34 28.16 28.16 28.16 28.16 0.1K
18:35 28.14 28.14 28.14 28.14 0.5K
18:38 28.16 28.16 28.16 28.16 2.1K
18:45 28.14 28.14 28.14 28.14 1.0K
18:47 28.14 28.14 28.14 28.14 22.3K
18:49 28.14 28.14 28.14 28.14 0.3K
19:12 28.14 28.14 28.14 28.14 36.4K
19:14 28.18 28.18 28.18 28.18 0.1K
19:18 28.18 28.18 28.18 28.18 0.1K
19:19 28.14 28.14 28.14 28.14 0.4K
19:20 28.12 28.12 28.12 28.12 0.1K
19:23 28.12 28.12 28.12 28.12 0.4K
19:25 28.06 28.06 28.02 28.02 69.4K
19:27 28.06 28.06 28.06 28.06 0.9K
19:41 28.10 28.10 28.10 28.10 6.7K
19:43 28.10 28.10 28.10 28.10 10.2K
19:51 28.10 28.10 28.10 28.10 1.1K
19:53 28.14 28.14 28.14 28.14 0.1K
20:04 28.10 28.10 28.10 28.10 5.0K
20:10 28.12 28.12 28.12 28.12 2.8K
20:11 28.10 28.10 28.10 28.10 1.0K
20:12 28.10 28.10 28.10 28.10 2.5K
20:21 28.14 28.14 28.14 28.14 2.4K
20:35 28.14 28.14 28.14 28.14 0.2K
20:37 28.16 28.16 28.16 28.16 0.1K
20:40 28.16 28.16 28.16 28.16 1.0K
20:44 28.16 28.16 28.16 28.16 0.9K
20:58 28.14 28.14 28.14 28.14 12.7K
20:59 28.10 28.10 28.10 28.10 12.0K
21:05 28.14 28.14 28.14 28.14 0.2K
21:07 28.10 28.10 28.10 28.10 1.5K
21:23 28.14 28.14 28.14 28.14 0.1K
21:45 28.14 28.14 28.14 28.14 0.5K
21:46 28.14 28.16 28.14 28.16 0.4K
21:47 28.18 28.18 28.18 28.18 0.2K
21:50 28.18 28.18 28.18 28.18 1.2K
21:51 28.18 28.18 28.18 28.18 0.3K
22:07 28.18 28.18 28.18 28.18 0.1K
22:16 28.16 28.16 28.16 28.16 0.1K
22:17 28.14 28.14 28.14 28.14 1.0K
22:33 28.18 28.18 28.18 28.18 0.1K
22:37 28.18 28.18 28.18 28.18 0.4K
22:42 28.16 28.16 28.16 28.16 0.7K
22:45 28.16 28.16 28.16 28.16 0.1K
22:47 28.16 28.16 28.16 28.16 1.0K
22:51 28.14 28.14 28.14 28.14 3.0K
22:52 28.14 28.14 28.14 28.14 0.5K
22:55 28.14 28.14 28.14 28.14 4.0K
22:56 28.14 28.14 28.14 28.14 0.5K
23:07 28.14 28.14 28.14 28.14 0.1K
23:10 28.14 28.14 28.14 28.14 0.1K
23:13 28.14 28.14 28.14 28.14 0.3K
23:20 28.16 28.16 28.16 28.16 3.0K
23:23 28.14 28.14 28.14 28.14 0.1K
23:29 28.16 28.16 28.16 28.16 0.3K
23:32 28.16 28.16 28.16 28.16 1.8K
23:34 28.16 28.16 28.16 28.16 1.7K
23:36 28.16 28.16 28.14 28.14 1.4K
23:41 28.14 28.14 28.14 28.14 6.3K
23:42 28.14 28.14 28.14 28.14 0.9K
23:46 28.08 28.08 28.08 28.08 1.5K
23:47 28.14 28.16 28.14 28.16 0.2K
23:49 28.20 28.20 28.20 28.20 15.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available