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
06:50 28.10 28.10 28.10 28.10 829.2K
06:51 28.10 28.10 28.10 28.10 0.0K
06:52 28.10 28.10 28.10 28.10 0.0K
06:53 28.10 28.10 28.10 28.10 0.0K
06:54 28.10 28.10 28.10 28.10 0.0K
06:55 28.10 28.10 28.10 28.10 0.0K
06:56 28.10 28.10 28.10 28.10 0.0K
06:57 28.10 28.10 28.10 28.10 0.0K
06:58 28.10 28.10 28.10 28.10 0.0K
06:59 28.10 28.16 28.10 28.16 0.4K
07:00 28.08 28.08 28.08 28.08 1.2K
07:01 28.04 28.04 28.04 28.04 9.1K
07:02 28.14 28.14 28.14 28.14 3.9K
07:03 28.14 28.14 28.10 28.10 0.7K
07:04 28.08 28.08 28.08 28.08 0.1K
07:07 28.12 28.12 28.08 28.08 5.6K
07:08 28.16 28.16 28.16 28.16 1.5K
07:12 28.14 28.14 28.14 28.14 0.5K
07:14 28.12 28.12 28.12 28.12 0.4K
07:16 28.14 28.14 28.14 28.14 4.6K
07:18 28.12 28.12 28.12 28.12 3.4K
07:23 28.14 28.16 28.14 28.16 0.2K
07:24 28.18 28.18 28.18 28.18 2.4K
07:27 28.16 28.16 28.16 28.16 0.2K
07:30 28.18 28.18 28.18 28.18 14.7K
07:31 28.22 28.22 28.22 28.22 11.5K
07:33 28.20 28.20 28.20 28.20 5.0K
07:35 28.14 28.14 28.14 28.14 2.0K
07:36 28.12 28.12 28.08 28.08 28.8K
07:37 28.06 28.08 28.06 28.08 5.6K
07:38 28.10 28.10 28.10 28.10 0.7K
07:50 28.16 28.16 28.16 28.16 0.2K
07:54 28.12 28.12 28.12 28.12 0.3K
08:04 28.12 28.12 28.12 28.12 1.0K
08:05 28.12 28.12 28.12 28.12 2.5K
08:06 28.16 28.16 28.16 28.16 0.3K
08:12 28.12 28.12 28.12 28.12 2.3K
08:13 28.12 28.12 28.10 28.10 1.3K
08:29 28.14 28.14 28.14 28.14 3.9K
08:33 28.14 28.14 28.12 28.12 0.5K
08:35 28.14 28.14 28.14 28.14 0.2K
08:38 28.16 28.16 28.16 28.16 0.4K
08:40 28.16 28.16 28.16 28.16 2.1K
08:49 28.18 28.18 28.18 28.18 0.1K
08:55 28.18 28.18 28.18 28.18 1.1K
08:57 28.18 28.18 28.18 28.18 0.2K
08:59 28.18 28.18 28.18 28.18 5.9K
09:00 28.18 28.20 28.18 28.20 16.1K
09:02 28.18 28.18 28.18 28.18 6.0K
09:04 28.18 28.18 28.18 28.18 0.1K
09:05 28.18 28.18 28.18 28.18 0.1K
09:07 28.20 28.20 28.20 28.20 0.2K
09:08 28.20 28.20 28.20 28.20 0.1K
09:12 28.16 28.16 28.16 28.16 0.1K
09:15 28.12 28.12 28.12 28.12 0.7K
09:16 28.12 28.12 28.12 28.12 0.1K
09:29 28.16 28.16 28.16 28.16 0.1K
09:31 28.18 28.18 28.18 28.18 3.9K
09:32 28.18 28.18 28.18 28.18 5.0K
09:36 28.12 28.12 28.10 28.10 18.5K
09:41 28.10 28.10 28.10 28.10 0.1K
09:45 28.10 28.10 28.10 28.10 3.5K
09:50 28.10 28.10 28.10 28.10 0.1K
09:58 28.14 28.14 28.14 28.14 0.4K
09:59 28.10 28.14 28.10 28.14 28.1K
10:00 28.14 28.14 28.14 28.14 3.0K
10:01 28.14 28.14 28.14 28.14 0.2K
10:03 28.14 28.14 28.14 28.14 7.2K
10:04 28.18 28.18 28.18 28.18 12.6K
10:07 28.16 28.18 28.16 28.18 1.9K
10:08 28.18 28.18 28.14 28.14 1.1K
10:09 28.14 28.14 28.14 28.14 3.0K
10:10 28.16 28.16 28.14 28.14 1.2K
10:11 28.14 28.14 28.14 28.14 0.4K
10:12 28.16 28.16 28.16 28.16 0.1K
10:13 28.16 28.16 28.16 28.16 0.1K
10:15 28.14 28.14 28.14 28.14 4.5K
10:16 28.16 28.16 28.14 28.14 1.2K
10:19 28.16 28.16 28.16 28.16 1.6K
10:22 28.18 28.18 28.18 28.18 1.2K
10:23 28.16 28.16 28.16 28.16 0.4K
10:26 28.14 28.14 28.14 28.14 4.7K
10:28 28.14 28.14 28.14 28.14 0.3K
10:29 28.10 28.10 28.10 28.10 10.5K
10:30 28.10 28.10 28.10 28.10 5.0K
10:31 28.12 28.12 28.12 28.12 0.4K
10:32 28.14 28.14 28.14 28.14 0.1K
10:33 28.12 28.12 28.12 28.12 0.6K
10:36 28.12 28.12 28.12 28.12 0.5K
10:40 28.10 28.10 28.10 28.10 1.0K
10:44 28.04 28.04 28.04 28.04 16.6K
10:46 28.04 28.04 28.04 28.04 2.9K
10:47 28.08 28.08 28.08 28.08 3.8K
10:48 28.08 28.08 28.08 28.08 0.2K
10:50 28.08 28.08 28.08 28.08 0.1K
10:51 28.08 28.08 28.08 28.08 0.5K
10:55 28.04 28.04 28.04 28.04 0.2K
10:56 28.02 28.02 28.02 28.02 4.6K
10:57 28.02 28.02 28.02 28.02 0.1K
10:58 28.02 28.02 28.02 28.02 0.7K
10:59 28.02 28.02 28.00 28.02 0.9K
11:00 28.02 28.02 28.02 28.02 1.5K
11:01 28.02 28.02 28.00 28.00 0.6K
11:02 28.00 28.02 28.00 28.02 2.1K
11:03 28.02 28.02 28.02 28.02 2.5K
11:05 28.04 28.04 28.04 28.04 2.2K
11:08 28.04 28.04 28.04 28.04 0.3K
11:09 28.06 28.06 28.06 28.06 0.1K
11:10 28.04 28.04 28.04 28.04 0.6K
11:14 28.04 28.04 28.04 28.04 1.0K
11:17 28.02 28.02 28.02 28.02 8.8K
11:18 28.00 28.00 27.98 27.98 38.4K
11:19 27.98 27.98 27.98 27.98 2.4K
11:21 28.00 28.00 28.00 28.00 0.5K
11:22 27.96 27.96 27.96 27.96 18.4K
11:26 28.00 28.00 28.00 28.00 0.1K
11:27 28.02 28.02 28.02 28.02 0.1K
11:28 28.04 28.04 28.04 28.04 4.9K
11:30 27.98 27.98 27.98 27.98 10.0K
11:33 28.02 28.02 28.02 28.02 0.1K
11:35 28.04 28.04 28.04 28.04 9.9K
11:40 28.06 28.06 28.06 28.06 0.3K
11:41 28.08 28.08 28.08 28.08 75.3K
11:43 28.06 28.10 28.06 28.10 10.6K
11:44 28.08 28.10 28.08 28.10 10.3K
11:45 28.10 28.10 28.10 28.10 48.6K
11:46 28.10 28.10 28.10 28.10 16.4K
11:47 28.10 28.10 28.10 28.10 9.9K
11:48 28.10 28.10 28.10 28.10 2.6K
11:49 28.10 28.10 28.10 28.10 7.3K
11:50 28.18 28.18 28.14 28.18 77.1K
11:51 28.20 28.20 28.18 28.18 4.6K
11:52 28.20 28.20 28.18 28.18 12.9K
11:53 28.20 28.20 28.18 28.18 7.5K
11:54 28.14 28.16 28.14 28.16 17.5K
11:55 28.16 28.16 28.16 28.16 5.8K
11:56 28.16 28.16 28.16 28.16 2.0K
11:57 28.12 28.12 28.12 28.12 11.8K
11:58 28.12 28.14 28.12 28.14 0.5K
11:59 28.14 28.14 28.14 28.14 0.1K
12:01 28.12 28.12 28.12 28.12 3.3K
12:02 28.14 28.14 28.14 28.14 0.1K
12:04 28.14 28.14 28.14 28.14 2.6K
12:05 28.08 28.08 28.08 28.08 26.4K
12:10 28.12 28.12 28.12 28.12 9.5K
12:11 28.14 28.14 28.14 28.14 2.0K
12:16 28.14 28.14 28.14 28.14 26.0K
12:17 28.14 28.14 28.14 28.14 10.3K
12:19 28.14 28.14 28.14 28.14 33.4K
12:20 28.18 28.18 28.18 28.18 5.8K
12:21 28.20 28.20 28.18 28.18 7.3K
12:22 28.20 28.20 28.20 28.20 1.7K
12:23 28.16 28.16 28.16 28.16 6.6K
12:25 28.16 28.16 28.16 28.16 0.4K
12:27 28.18 28.18 28.18 28.18 7.4K
12:29 28.18 28.18 28.18 28.18 0.1K
12:33 28.18 28.18 28.18 28.18 0.2K
12:38 28.16 28.20 28.16 28.20 30.9K
12:41 28.20 28.20 28.20 28.20 1.0K
12:43 28.20 28.20 28.20 28.20 2.5K
12:44 28.20 28.20 28.20 28.20 1.0K
12:45 28.20 28.20 28.20 28.20 0.4K
12:46 28.18 28.18 28.18 28.18 1.1K
12:49 28.18 28.18 28.18 28.18 5.0K
12:50 28.16 28.16 28.16 28.16 0.4K
12:52 28.16 28.16 28.16 28.16 0.1K
12:53 28.16 28.16 28.16 28.16 0.5K
13:03 28.18 28.18 28.18 28.18 0.1K
13:06 28.20 28.20 28.20 28.20 4.9K
13:07 28.20 28.20 28.20 28.20 3.2K
13:08 28.20 28.20 28.20 28.20 0.1K
13:09 28.20 28.20 28.20 28.20 1.0K
13:14 28.22 28.22 28.22 28.22 1.5K
13:17 28.20 28.20 28.20 28.20 10.6K
13:18 28.20 28.20 28.20 28.20 0.3K
13:19 28.20 28.20 28.20 28.20 4.7K
13:23 28.18 28.18 28.16 28.16 3.1K
13:24 28.16 28.16 28.16 28.16 9.3K
13:25 28.18 28.18 28.18 28.18 0.2K
13:31 28.18 28.18 28.18 28.18 1.0K
13:32 28.18 28.18 28.18 28.18 0.1K
13:38 28.20 28.20 28.20 28.20 1.4K
13:39 28.18 28.18 28.18 28.18 0.2K
13:40 28.20 28.20 28.20 28.20 0.5K
13:42 28.20 28.20 28.18 28.18 0.7K
13:49 28.18 28.18 28.18 28.18 0.1K
13:50 28.18 28.18 28.18 28.18 0.1K
13:51 28.18 28.18 28.18 28.18 0.4K
13:52 28.18 28.18 28.18 28.18 0.2K
13:54 28.16 28.16 28.16 28.16 0.9K
13:56 28.14 28.14 28.14 28.14 0.1K
14:00 28.18 28.18 28.14 28.14 2.1K
14:03 28.14 28.14 28.14 28.14 2.0K
14:08 28.14 28.14 28.14 28.14 8.0K
14:14 28.14 28.14 28.14 28.14 0.1K
14:16 28.18 28.18 28.18 28.18 9.8K
14:17 28.18 28.18 28.18 28.18 20.3K
14:18 28.18 28.18 28.18 28.18 1.1K
14:20 28.18 28.18 28.18 28.18 0.3K
14:21 28.18 28.18 28.18 28.18 0.5K
14:25 28.18 28.18 28.18 28.18 0.7K
14:29 28.18 28.18 28.18 28.18 0.1K
14:32 28.18 28.18 28.18 28.18 15.0K
14:34 28.18 28.18 28.18 28.18 0.4K
14:41 28.20 28.20 28.20 28.20 4.2K
14:42 28.20 28.20 28.20 28.20 0.4K
14:44 28.22 28.22 28.22 28.22 3.4K
14:47 28.20 28.20 28.20 28.20 0.2K
14:49 28.20 28.20 28.20 28.20 10.9K
14:51 28.20 28.20 28.20 28.20 0.9K
14:53 28.20 28.20 28.18 28.18 4.6K
14:54 28.20 28.20 28.20 28.20 1.0K
15:03 28.16 28.16 28.16 28.16 0.1K
15:07 28.20 28.20 28.20 28.20 1.1K
15:10 28.20 28.20 28.20 28.20 1.7K
15:19 28.22 28.22 28.22 28.22 3.6K
15:20 28.22 28.22 28.22 28.22 0.1K
15:21 28.22 28.22 28.22 28.22 1.0K
15:23 28.22 28.22 28.22 28.22 2.0K
15:30 28.20 28.20 28.20 28.20 0.2K
15:33 28.22 28.22 28.22 28.22 3.1K
15:34 28.20 28.20 28.20 28.20 0.9K
15:38 28.18 28.20 28.18 28.20 0.2K
15:40 28.18 28.18 28.16 28.16 3.7K
15:46 28.20 28.20 28.20 28.20 0.1K
15:48 28.16 28.16 28.12 28.12 10.9K
15:49 28.12 28.12 28.12 28.12 0.4K
15:50 28.12 28.12 28.12 28.12 0.4K
15:52 28.16 28.16 28.16 28.16 0.1K
15:54 28.16 28.16 28.16 28.16 0.4K
15:55 28.08 28.08 28.08 28.08 25.0K
15:56 28.14 28.14 28.14 28.14 0.1K
15:57 28.10 28.10 28.10 28.10 1.1K
15:58 28.08 28.08 28.08 28.08 8.8K
16:00 28.10 28.10 28.10 28.10 1.8K
16:01 28.08 28.08 28.08 28.08 10.3K
16:04 28.12 28.12 28.12 28.12 1.8K
16:06 28.10 28.10 28.10 28.10 1.6K
16:08 28.12 28.12 28.12 28.12 0.6K
16:14 28.06 28.06 28.04 28.04 31.5K
16:15 28.04 28.04 28.04 28.04 0.1K
16:17 28.02 28.02 28.02 28.02 19.2K
16:23 28.02 28.02 28.02 28.02 8.7K
16:24 28.02 28.02 28.02 28.02 5.0K
16:25 28.02 28.02 28.00 28.00 5.8K
16:26 28.00 28.00 28.00 28.00 5.2K
16:27 28.00 28.00 28.00 28.00 1.7K
16:28 28.00 28.00 28.00 28.00 13.1K
16:29 28.00 28.02 28.00 28.02 15.1K
16:30 28.02 28.02 28.02 28.02 1.0K
16:31 28.00 28.00 28.00 28.00 3.5K
16:32 28.00 28.00 28.00 28.00 2.3K
16:33 28.00 28.00 28.00 28.00 7.0K
16:35 28.00 28.02 28.00 28.02 1.6K
16:36 28.02 28.02 28.00 28.00 2.6K
16:37 28.00 28.00 28.00 28.00 1.0K
16:38 28.00 28.00 28.00 28.00 0.2K
16:39 28.02 28.02 28.02 28.02 1.6K
16:40 28.04 28.04 28.04 28.04 2.1K
16:42 28.00 28.00 28.00 28.00 0.1K
16:44 28.00 28.00 28.00 28.00 2.3K
16:46 27.98 27.98 27.98 27.98 5.2K
16:49 28.00 28.00 28.00 28.00 2.3K
16:50 28.00 28.00 28.00 28.00 0.2K
16:53 28.02 28.02 28.02 28.02 3.8K
16:54 28.00 28.00 28.00 28.00 1.0K
16:56 28.00 28.00 27.94 27.94 13.1K
16:57 27.94 27.94 27.94 27.94 2.2K
16:58 27.96 27.96 27.96 27.96 0.1K
17:00 27.94 27.94 27.94 27.94 1.0K
17:01 27.96 27.96 27.96 27.96 4.1K
17:02 27.96 27.96 27.96 27.96 0.1K
17:03 27.98 27.98 27.98 27.98 0.1K
17:05 27.98 27.98 27.98 27.98 0.1K
17:08 27.98 27.98 27.98 27.98 8.5K
17:10 27.98 27.98 27.98 27.98 0.1K
17:12 27.98 27.98 27.98 27.98 0.5K
17:14 27.98 27.98 27.98 27.98 0.3K
17:15 27.98 27.98 27.98 27.98 0.5K
17:16 27.96 27.96 27.96 27.96 0.5K
17:17 28.00 28.00 28.00 28.00 2.0K
17:26 27.96 27.96 27.94 27.94 1.7K
17:29 27.98 27.98 27.98 27.98 0.1K
17:30 27.98 27.98 27.98 27.98 0.5K
17:31 27.98 27.98 27.98 27.98 0.2K
17:32 27.94 27.94 27.94 27.94 0.3K
17:33 27.98 27.98 27.98 27.98 0.2K
17:34 27.98 27.98 27.98 27.98 0.3K
17:36 27.98 27.98 27.98 27.98 0.1K
17:39 27.94 27.94 27.94 27.94 2.0K
17:40 27.94 27.94 27.94 27.94 0.8K
17:41 27.94 27.94 27.94 27.94 1.8K
17:43 27.94 27.94 27.94 27.94 6.8K
17:44 27.94 27.94 27.94 27.94 3.8K
17:45 27.94 27.96 27.94 27.96 2.7K
17:46 27.96 27.96 27.96 27.96 5.0K
17:47 27.96 27.96 27.96 27.96 0.1K
17:48 27.96 27.96 27.96 27.96 0.1K
17:49 27.96 27.96 27.96 27.96 1.0K
17:50 27.96 27.96 27.96 27.96 9.9K
17:51 27.96 27.96 27.96 27.96 3.3K
17:54 27.94 27.94 27.94 27.94 0.1K
17:55 27.94 27.96 27.94 27.96 5.7K
17:57 27.96 27.96 27.96 27.96 0.1K
17:59 27.96 27.96 27.96 27.96 0.1K
18:03 27.98 27.98 27.98 27.98 0.4K
18:08 27.96 27.96 27.96 27.96 1.0K
18:09 28.00 28.00 28.00 28.00 0.2K
18:10 28.00 28.00 28.00 28.00 0.1K
18:12 27.96 28.00 27.96 28.00 2.6K
18:16 27.98 27.98 27.96 27.96 4.5K
18:19 28.00 28.00 28.00 28.00 4.4K
18:20 27.96 27.96 27.96 27.96 0.6K
18:21 28.00 28.00 28.00 28.00 0.3K
18:22 28.00 28.00 28.00 28.00 4.2K
18:31 28.00 28.00 28.00 28.00 1.0K
18:32 28.00 28.00 28.00 28.00 0.1K
18:36 28.00 28.00 28.00 28.00 0.5K
18:38 28.00 28.00 28.00 28.00 0.1K
18:39 28.00 28.00 28.00 28.00 0.1K
18:48 27.98 27.98 27.98 27.98 0.6K
19:04 28.00 28.00 28.00 28.00 0.1K
19:07 27.98 27.98 27.98 27.98 0.3K
19:09 27.96 27.96 27.96 27.96 4.0K
19:10 27.96 27.96 27.96 27.96 7.6K
19:14 27.98 27.98 27.98 27.98 1.3K
19:18 28.00 28.00 28.00 28.00 0.3K
19:20 28.00 28.00 28.00 28.00 0.9K
19:23 28.00 28.00 28.00 28.00 6.3K
19:25 28.02 28.02 28.02 28.02 0.1K
19:27 28.04 28.04 28.04 28.04 1.7K
19:28 28.04 28.04 28.04 28.04 0.7K
19:29 28.02 28.02 28.02 28.02 3.6K
19:30 28.04 28.08 28.04 28.08 8.3K
19:31 28.08 28.08 28.08 28.08 7.2K
19:32 28.06 28.06 28.06 28.06 5.0K
19:41 28.00 28.00 28.00 28.00 1.0K
19:46 28.00 28.00 28.00 28.00 0.1K
19:58 28.00 28.00 28.00 28.00 2.0K
20:03 28.00 28.00 28.00 28.00 0.1K
20:04 28.08 28.08 28.08 28.08 1.1K
20:07 28.08 28.08 28.08 28.08 0.2K
20:16 28.06 28.06 28.06 28.06 0.6K
20:26 28.02 28.02 28.02 28.02 0.1K
20:40 28.06 28.06 28.06 28.06 0.1K
20:53 27.98 27.98 27.98 27.98 1.2K
20:58 28.00 28.00 27.98 27.98 5.8K
21:02 27.98 27.98 27.98 27.98 5.7K
21:04 27.98 27.98 27.98 27.98 7.0K
21:05 27.98 27.98 27.98 27.98 0.2K
21:06 27.98 27.98 27.98 27.98 0.1K
21:09 28.00 28.00 28.00 28.00 1.3K
21:14 28.04 28.04 28.04 28.04 10.0K
21:15 28.04 28.04 28.04 28.04 4.4K
21:18 28.00 28.00 28.00 28.00 0.3K
21:26 28.00 28.00 28.00 28.00 1.3K
21:39 28.00 28.00 28.00 28.00 0.1K
21:53 27.98 27.98 27.98 27.98 1.7K
22:09 27.98 27.98 27.98 27.98 0.7K
22:11 28.00 28.00 28.00 28.00 1.5K
22:27 28.00 28.00 28.00 28.00 0.2K
22:38 27.98 27.98 27.98 27.98 0.1K
22:44 27.98 27.98 27.98 27.98 0.1K
22:47 27.98 27.98 27.98 27.98 0.1K
22:52 27.98 27.98 27.98 27.98 0.2K
22:57 27.96 27.96 27.96 27.96 12.1K
22:59 27.98 27.98 27.98 27.98 3.6K
23:14 27.98 27.98 27.98 27.98 2.0K
23:18 27.98 27.98 27.98 27.98 0.2K
23:29 27.96 27.96 27.96 27.96 3.8K
23:32 27.94 27.94 27.94 27.94 0.9K
23:33 27.94 27.98 27.94 27.98 4.1K
23:34 27.98 27.98 27.94 27.94 0.3K
23:36 27.96 27.96 27.94 27.94 1.3K
23:37 27.96 27.96 27.96 27.96 0.2K
23:40 27.98 27.98 27.98 27.98 3.0K
23:43 27.96 27.96 27.96 27.96 0.2K
23:44 27.94 27.94 27.94 27.94 0.5K
23:45 27.94 27.94 27.94 27.94 0.1K
23:46 27.94 28.00 27.94 28.00 13.9K
23:47 28.00 28.00 28.00 28.00 0.1K
23:48 28.02 28.02 28.02 28.02 5.9K
23:49 28.02 28.02 28.02 28.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available