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
07:02 28.08 28.08 28.08 28.08 0.1K
07:06 28.10 28.10 28.10 28.10 0.3K
07:07 28.10 28.10 28.10 28.10 1.1K
07:10 28.12 28.12 28.12 28.12 1.0K
07:11 28.12 28.12 28.12 28.12 3.8K
07:12 28.06 28.06 28.06 28.06 0.1K
07:20 28.06 28.06 28.06 28.06 1.0K
07:22 28.06 28.06 28.06 28.06 0.1K
07:23 28.04 28.04 28.04 28.04 1.5K
07:24 28.04 28.04 28.04 28.04 0.6K
07:27 28.00 28.00 28.00 28.00 0.2K
07:29 27.98 27.98 27.98 27.98 0.2K
07:30 27.98 27.98 27.98 27.98 0.2K
07:32 28.02 28.02 28.02 28.02 0.8K
07:44 28.00 28.00 28.00 28.00 0.1K
07:46 28.00 28.00 28.00 28.00 0.1K
07:51 28.10 28.10 28.10 28.10 0.3K
07:55 28.10 28.10 28.10 28.10 0.1K
08:03 28.06 28.12 28.06 28.12 5.0K
08:05 28.14 28.14 28.14 28.14 4.4K
08:06 28.14 28.14 28.14 28.14 9.9K
08:30 28.14 28.14 28.14 28.14 0.5K
08:33 28.14 28.14 28.14 28.14 0.2K
08:34 28.14 28.14 28.14 28.14 0.3K
08:35 28.08 28.08 28.08 28.08 4.3K
08:36 28.12 28.12 28.06 28.06 3.5K
09:05 28.06 28.06 28.06 28.06 3.0K
09:09 28.02 28.02 28.02 28.02 0.1K
09:10 28.02 28.02 28.02 28.02 0.1K
09:12 28.02 28.02 28.02 28.02 0.6K
09:13 28.08 28.08 28.08 28.08 0.5K
09:17 28.08 28.08 28.08 28.08 0.1K
09:19 28.06 28.06 28.06 28.06 0.5K
09:36 28.04 28.04 28.04 28.04 12.0K
09:38 28.02 28.02 28.02 28.02 0.4K
09:58 28.02 28.02 28.02 28.02 0.6K
10:00 28.02 28.02 28.02 28.02 5.3K
10:01 28.02 28.02 28.00 28.00 3.3K
10:02 28.00 28.00 28.00 28.00 0.6K
10:03 28.00 28.00 28.00 28.00 1.4K
10:04 28.00 28.00 28.00 28.00 0.3K
10:07 28.02 28.02 28.02 28.02 0.2K
10:08 28.02 28.02 28.02 28.02 0.1K
10:12 28.04 28.04 28.04 28.04 4.6K
10:13 28.02 28.02 28.02 28.02 0.2K
10:14 28.10 28.12 28.10 28.12 17.1K
10:15 28.12 28.12 28.12 28.12 0.8K
10:16 28.14 28.16 28.12 28.12 7.2K
10:18 28.12 28.14 28.12 28.14 13.6K
10:19 28.14 28.14 28.14 28.14 14.2K
10:23 28.10 28.10 28.10 28.10 2.0K
10:25 28.14 28.14 28.14 28.14 0.1K
10:26 28.14 28.14 28.14 28.14 19.9K
10:27 28.14 28.22 28.14 28.22 17.5K
10:28 28.20 28.22 28.20 28.22 2.9K
10:29 28.22 28.24 28.22 28.24 4.6K
10:30 28.20 28.20 28.20 28.20 1.0K
10:31 28.24 28.24 28.24 28.24 0.3K
10:32 28.24 28.24 28.24 28.24 0.3K
10:34 28.24 28.24 28.24 28.24 0.4K
10:35 28.24 28.24 28.24 28.24 1.0K
10:36 28.24 28.26 28.24 28.26 11.3K
10:38 28.22 28.24 28.22 28.24 0.3K
10:39 28.20 28.20 28.20 28.20 5.4K
10:40 28.20 28.20 28.20 28.20 1.5K
10:42 28.24 28.24 28.24 28.24 0.6K
10:43 28.24 28.24 28.24 28.24 0.4K
10:45 28.24 28.24 28.24 28.24 0.1K
10:48 28.22 28.22 28.22 28.22 7.0K
10:49 28.20 28.20 28.20 28.20 0.5K
10:52 28.20 28.20 28.20 28.20 0.1K
10:54 28.20 28.20 28.20 28.20 4.0K
10:56 28.20 28.20 28.20 28.20 1.0K
10:59 28.18 28.18 28.16 28.16 0.6K
11:03 28.22 28.22 28.22 28.22 1.0K
11:06 28.20 28.20 28.20 28.20 0.4K
11:10 28.20 28.20 28.20 28.20 1.0K
11:13 28.20 28.20 28.20 28.20 0.2K
11:18 28.20 28.20 28.20 28.20 1.6K
11:22 28.22 28.22 28.22 28.22 1.9K
11:23 28.22 28.22 28.22 28.22 0.1K
11:25 28.22 28.22 28.22 28.22 0.4K
11:27 28.20 28.20 28.20 28.20 4.5K
11:28 28.18 28.18 28.18 28.18 9.0K
11:32 28.20 28.20 28.20 28.20 0.1K
11:36 28.16 28.16 28.16 28.16 0.1K
11:38 28.16 28.16 28.16 28.16 0.3K
11:43 28.16 28.16 28.16 28.16 0.1K
11:47 28.16 28.20 28.16 28.20 14.6K
11:48 28.20 28.20 28.20 28.20 0.1K
11:50 28.18 28.18 28.18 28.18 0.3K
11:51 28.24 28.24 28.22 28.22 10.6K
11:52 28.22 28.22 28.22 28.22 0.1K
11:53 28.24 28.24 28.24 28.24 9.4K
11:54 28.24 28.24 28.24 28.24 9.3K
11:55 28.24 28.24 28.24 28.24 2.1K
11:56 28.22 28.22 28.20 28.20 1.4K
11:58 28.18 28.18 28.18 28.18 1.6K
12:00 28.14 28.14 28.14 28.14 10.0K
12:01 28.20 28.20 28.20 28.20 0.5K
12:02 28.16 28.16 28.16 28.16 2.0K
12:03 28.18 28.18 28.18 28.18 0.2K
12:05 28.16 28.18 28.16 28.18 0.7K
12:06 28.18 28.18 28.18 28.18 3.2K
12:08 28.20 28.28 28.20 28.28 27.5K
12:09 28.24 28.24 28.24 28.24 2.4K
12:12 28.24 28.24 28.24 28.24 0.1K
12:14 28.24 28.24 28.24 28.24 8.0K
12:15 28.22 28.22 28.22 28.22 3.1K
12:16 28.22 28.22 28.22 28.22 0.1K
12:21 28.22 28.22 28.22 28.22 0.1K
12:26 28.20 28.20 28.20 28.20 15.0K
12:30 28.16 28.18 28.16 28.18 63.8K
12:32 28.20 28.20 28.20 28.20 0.2K
12:34 28.20 28.20 28.20 28.20 0.1K
12:41 28.20 28.20 28.20 28.20 0.9K
12:44 28.16 28.16 28.16 28.16 14.9K
12:51 28.22 28.22 28.22 28.22 25.3K
12:53 28.20 28.22 28.20 28.22 26.1K
12:55 28.22 28.22 28.20 28.20 1.8K
12:56 28.22 28.22 28.22 28.22 4.1K
12:57 28.24 28.24 28.24 28.24 8.8K
12:59 28.26 28.26 28.26 28.26 11.2K
13:00 28.28 28.28 28.28 28.28 8.7K
13:01 28.34 28.34 28.30 28.30 15.8K
13:02 28.30 28.30 28.30 28.30 2.1K
13:03 28.32 28.32 28.32 28.32 2.5K
13:04 28.34 28.34 28.34 28.34 0.8K
13:05 28.30 28.30 28.30 28.30 0.4K
13:08 28.30 28.30 28.30 28.30 0.5K
13:09 28.32 28.32 28.32 28.32 2.0K
13:11 28.28 28.28 28.26 28.26 0.8K
13:16 28.26 28.26 28.26 28.26 5.6K
13:18 28.26 28.26 28.26 28.26 0.1K
13:19 28.22 28.22 28.22 28.22 12.3K
13:21 28.28 28.28 28.28 28.28 9.2K
13:25 28.30 28.30 28.30 28.30 0.1K
13:26 28.30 28.30 28.28 28.28 13.8K
13:30 28.26 28.26 28.26 28.26 0.1K
13:32 28.22 28.22 28.22 28.22 0.6K
13:34 28.28 28.28 28.22 28.22 16.6K
13:35 28.28 28.28 28.28 28.28 9.0K
13:39 28.28 28.28 28.28 28.28 3.5K
13:43 28.24 28.24 28.24 28.24 1.0K
13:44 28.22 28.28 28.22 28.28 5.2K
13:47 28.28 28.28 28.28 28.28 10.1K
13:49 28.26 28.26 28.26 28.26 0.1K
13:51 28.26 28.26 28.26 28.26 0.1K
13:55 28.24 28.24 28.24 28.24 0.3K
14:04 28.26 28.26 28.26 28.26 0.1K
14:07 28.26 28.26 28.26 28.26 0.6K
14:08 28.26 28.26 28.26 28.26 0.2K
14:09 28.24 28.24 28.24 28.24 0.8K
14:13 28.22 28.22 28.22 28.22 0.2K
14:14 28.28 28.28 28.28 28.28 2.1K
14:15 28.26 28.26 28.26 28.26 0.1K
14:17 28.28 28.28 28.28 28.28 1.9K
14:18 28.28 28.28 28.26 28.26 1.3K
14:21 28.26 28.26 28.26 28.26 2.3K
14:24 28.24 28.24 28.22 28.22 7.7K
14:27 28.26 28.26 28.26 28.26 1.2K
14:30 28.26 28.26 28.26 28.26 1.0K
14:31 28.28 28.28 28.28 28.28 3.1K
14:34 28.28 28.28 28.28 28.28 0.1K
14:35 28.28 28.28 28.28 28.28 0.2K
14:36 28.24 28.24 28.24 28.24 1.0K
14:42 28.26 28.26 28.24 28.24 1.3K
14:43 28.24 28.24 28.24 28.24 3.1K
14:44 28.24 28.24 28.22 28.22 2.3K
14:45 28.22 28.24 28.22 28.24 0.6K
14:49 28.24 28.24 28.24 28.24 0.8K
14:50 28.24 28.24 28.24 28.24 0.3K
14:59 28.22 28.22 28.22 28.22 60.0K
15:00 28.22 28.22 28.22 28.22 3.0K
15:04 28.26 28.26 28.26 28.26 4.4K
15:06 28.28 28.28 28.28 28.28 3.1K
15:13 28.28 28.28 28.28 28.28 5.5K
15:15 28.28 28.28 28.28 28.28 3.0K
15:16 28.32 28.32 28.32 28.32 22.4K
15:19 28.36 28.36 28.36 28.36 9.4K
15:21 28.36 28.36 28.36 28.36 0.1K
15:23 28.30 28.34 28.30 28.34 20.1K
15:24 28.34 28.34 28.34 28.34 4.8K
15:26 28.30 28.34 28.30 28.34 7.5K
15:27 28.30 28.34 28.30 28.34 5.5K
15:29 28.30 28.30 28.30 28.30 0.1K
15:32 28.32 28.32 28.32 28.32 0.8K
15:33 28.32 28.32 28.32 28.32 0.3K
15:34 28.32 28.32 28.32 28.32 6.0K
15:39 28.30 28.30 28.30 28.30 0.1K
15:41 28.28 28.28 28.28 28.28 0.8K
15:42 28.26 28.26 28.26 28.26 10.0K
15:45 28.28 28.28 28.28 28.28 0.1K
15:49 28.26 28.26 28.26 28.26 3.2K
15:50 28.30 28.30 28.30 28.30 0.1K
15:53 28.26 28.26 28.26 28.26 0.1K
15:57 28.22 28.24 28.22 28.24 30.1K
16:03 28.24 28.24 28.24 28.24 0.3K
16:04 28.24 28.24 28.24 28.24 3.2K
16:06 28.26 28.26 28.26 28.26 0.2K
16:09 28.26 28.26 28.26 28.26 0.4K
16:11 28.24 28.24 28.24 28.24 10.0K
16:13 28.26 28.26 28.26 28.26 0.6K
16:14 28.26 28.26 28.24 28.24 40.7K
16:15 28.24 28.24 28.24 28.24 14.3K
16:16 28.26 28.28 28.26 28.28 0.5K
16:17 28.28 28.28 28.28 28.28 3.5K
16:19 28.26 28.26 28.26 28.26 1.0K
16:22 28.28 28.28 28.28 28.28 0.3K
16:25 28.26 28.26 28.26 28.26 2.9K
16:26 28.26 28.26 28.26 28.26 0.1K
16:30 28.28 28.28 28.28 28.28 0.1K
16:34 28.28 28.28 28.28 28.28 11.4K
16:36 28.30 28.38 28.30 28.38 121.2K
16:39 28.40 28.40 28.38 28.40 16.5K
16:40 28.42 28.42 28.42 28.42 17.7K
16:41 28.44 28.44 28.40 28.40 19.2K
16:45 28.40 28.42 28.40 28.40 7.0K
16:46 28.38 28.38 28.38 28.38 10.8K
16:47 28.38 28.46 28.38 28.46 35.6K
16:48 28.40 28.48 28.40 28.48 0.3K
16:49 28.44 28.48 28.44 28.48 20.2K
16:50 28.48 28.48 28.48 28.48 2.0K
16:51 28.48 28.50 28.48 28.50 35.3K
16:52 28.50 28.50 28.50 28.50 1.8K
16:53 28.50 28.52 28.50 28.52 0.3K
16:54 28.54 28.54 28.50 28.54 13.2K
16:55 28.54 28.54 28.54 28.54 14.8K
16:56 28.52 28.52 28.52 28.52 1.0K
16:57 28.50 28.50 28.50 28.50 2.2K
16:58 28.50 28.50 28.50 28.50 0.8K
17:00 28.54 28.54 28.52 28.52 2.9K
17:01 28.50 28.50 28.48 28.50 20.6K
17:03 28.50 28.50 28.48 28.48 10.1K
17:05 28.50 28.50 28.50 28.50 1.5K
17:06 28.48 28.48 28.48 28.48 1.8K
17:07 28.50 28.50 28.50 28.50 2.6K
17:08 28.48 28.48 28.48 28.48 10.2K
17:10 28.48 28.48 28.48 28.48 4.5K
17:11 28.48 28.48 28.48 28.48 12.7K
17:12 28.48 28.48 28.48 28.48 10.9K
17:13 28.48 28.50 28.48 28.50 4.4K
17:16 28.50 28.50 28.50 28.50 35.2K
17:17 28.50 28.50 28.50 28.50 2.0K
17:18 28.50 28.50 28.50 28.50 1.0K
17:20 28.50 28.50 28.50 28.50 7.0K
17:21 28.48 28.50 28.48 28.50 4.0K
17:22 28.50 28.50 28.50 28.50 8.0K
17:23 28.48 28.48 28.48 28.48 1.0K
17:24 28.50 28.50 28.50 28.50 2.3K
17:25 28.48 28.48 28.46 28.46 40.8K
17:26 28.46 28.50 28.46 28.50 0.5K
17:29 28.48 28.48 28.48 28.48 0.1K
17:35 28.42 28.42 28.42 28.42 0.4K
17:36 28.44 28.44 28.44 28.44 0.2K
17:37 28.46 28.46 28.46 28.46 0.2K
17:38 28.42 28.42 28.42 28.42 1.7K
17:39 28.46 28.46 28.46 28.46 0.1K
17:40 28.42 28.42 28.42 28.42 0.2K
17:41 28.48 28.48 28.48 28.48 3.4K
17:42 28.48 28.48 28.44 28.44 2.2K
17:48 28.44 28.44 28.44 28.44 1.9K
17:52 28.48 28.48 28.48 28.48 0.1K
17:55 28.46 28.46 28.44 28.44 7.8K
17:57 28.46 28.48 28.46 28.48 9.8K
17:58 28.44 28.44 28.44 28.44 0.2K
18:01 28.46 28.46 28.46 28.46 0.5K
18:04 28.44 28.44 28.44 28.44 1.1K
18:14 28.46 28.46 28.46 28.46 0.3K
18:16 28.46 28.46 28.46 28.46 2.3K
18:18 28.44 28.44 28.44 28.44 4.8K
18:19 28.44 28.44 28.40 28.40 21.1K
18:21 28.44 28.44 28.40 28.40 7.1K
18:24 28.40 28.40 28.40 28.40 1.0K
18:25 28.44 28.44 28.44 28.44 0.1K
18:27 28.44 28.44 28.44 28.44 10.1K
18:28 28.44 28.44 28.44 28.44 27.9K
18:29 28.46 28.46 28.46 28.46 0.2K
18:33 28.46 28.46 28.46 28.46 0.6K
18:34 28.46 28.46 28.46 28.46 6.7K
18:35 28.50 28.50 28.50 28.50 1.3K
18:37 28.50 28.50 28.50 28.50 0.2K
18:38 28.50 28.50 28.50 28.50 2.5K
18:39 28.42 28.42 28.42 28.42 3.3K
18:45 28.44 28.44 28.44 28.44 0.1K
19:04 28.46 28.46 28.46 28.46 0.2K
19:06 28.48 28.48 28.48 28.48 0.5K
19:10 28.48 28.48 28.44 28.44 5.1K
19:11 28.42 28.42 28.24 28.38 268.4K
19:12 28.36 28.36 28.36 28.36 0.8K
19:13 28.36 28.36 28.36 28.36 0.2K
19:16 28.36 28.36 28.36 28.36 0.6K
19:19 28.36 28.36 28.36 28.36 0.1K
19:21 28.36 28.36 28.36 28.36 4.0K
19:22 28.28 28.30 28.28 28.30 7.1K
19:23 28.30 28.30 28.30 28.30 0.3K
19:24 28.36 28.36 28.36 28.36 0.5K
19:25 28.30 28.36 28.30 28.36 0.3K
19:32 28.34 28.34 28.34 28.34 0.1K
19:33 28.34 28.34 28.34 28.34 0.2K
19:36 28.34 28.34 28.34 28.34 0.9K
19:38 28.36 28.36 28.36 28.36 4.1K
19:41 28.36 28.36 28.36 28.36 0.1K
19:42 28.38 28.38 28.38 28.38 0.1K
19:43 28.38 28.38 28.38 28.38 0.2K
19:44 28.32 28.32 28.32 28.32 1.5K
19:48 28.32 28.32 28.32 28.32 0.1K
19:49 28.32 28.32 28.32 28.32 0.1K
19:51 28.34 28.34 28.34 28.34 0.5K
19:53 28.46 28.46 28.46 28.46 52.9K
19:55 28.34 28.34 28.34 28.34 9.9K
19:59 28.40 28.40 28.40 28.40 0.1K
20:02 28.40 28.40 28.40 28.40 0.3K
20:03 28.40 28.40 28.40 28.40 1.9K
20:04 28.44 28.44 28.40 28.40 20.2K
20:06 28.40 28.40 28.40 28.40 0.1K
20:07 28.46 28.46 28.46 28.46 3.9K
20:08 28.48 28.48 28.48 28.48 1.8K
20:09 28.48 28.48 28.48 28.48 2.9K
20:10 28.48 28.48 28.48 28.48 0.3K
20:11 28.42 28.42 28.42 28.42 0.5K
20:12 28.40 28.40 28.40 28.40 0.3K
20:16 28.44 28.44 28.44 28.44 1.0K
20:19 28.44 28.44 28.44 28.44 0.1K
20:23 28.42 28.42 28.42 28.42 9.9K
20:24 28.46 28.46 28.42 28.42 2.6K
20:27 28.50 28.50 28.50 28.50 21.3K
20:30 28.46 28.46 28.46 28.46 3.2K
20:32 28.40 28.40 28.40 28.40 0.1K
20:34 28.40 28.40 28.40 28.40 1.9K
20:43 28.42 28.42 28.42 28.42 0.2K
20:44 28.42 28.42 28.42 28.42 3.4K
20:45 28.40 28.40 28.40 28.40 4.5K
20:50 28.42 28.42 28.42 28.42 0.1K
20:54 28.42 28.42 28.42 28.42 6.8K
20:58 28.40 28.40 28.40 28.40 1.0K
21:00 28.40 28.40 28.40 28.40 1.0K
21:07 28.40 28.40 28.40 28.40 3.5K
21:12 28.40 28.40 28.40 28.40 0.1K
21:14 28.40 28.40 28.40 28.40 5.0K
21:23 28.36 28.36 28.36 28.36 0.2K
21:26 28.36 28.36 28.36 28.36 4.4K
21:27 28.36 28.36 28.36 28.36 2.4K
21:29 28.38 28.38 28.38 28.38 0.1K
21:30 28.36 28.36 28.36 28.36 0.1K
21:31 28.36 28.36 28.36 28.36 0.6K
21:33 28.36 28.36 28.36 28.36 2.5K
21:42 28.36 28.36 28.36 28.36 0.1K
21:43 28.36 28.36 28.36 28.36 5.0K
21:45 28.36 28.36 28.36 28.36 3.4K
21:47 28.38 28.38 28.38 28.38 0.5K
21:48 28.38 28.38 28.38 28.38 0.1K
21:49 28.32 28.32 28.30 28.30 10.8K
21:50 28.30 28.30 28.30 28.30 0.1K
21:51 28.32 28.32 28.32 28.32 0.4K
21:52 28.32 28.32 28.32 28.32 11.0K
21:55 28.30 28.30 28.30 28.30 1.4K
21:58 28.30 28.32 28.30 28.32 0.2K
22:02 28.32 28.32 28.32 28.32 0.1K
22:03 28.30 28.30 28.30 28.30 4.9K
22:05 28.32 28.32 28.32 28.32 9.9K
22:09 28.32 28.32 28.28 28.28 1.7K
22:10 28.28 28.28 28.28 28.28 2.6K
22:11 28.28 28.28 28.28 28.28 1.1K
22:14 28.26 28.26 28.26 28.26 1.4K
22:21 28.28 28.32 28.28 28.32 10.7K
22:22 28.40 28.40 28.40 28.40 30.3K
22:23 28.38 28.38 28.38 28.38 0.2K
22:26 28.30 28.30 28.30 28.30 4.6K
22:31 28.30 28.30 28.30 28.30 0.5K
22:37 28.34 28.34 28.34 28.34 1.8K
22:54 28.34 28.34 28.30 28.30 0.2K
23:00 28.34 28.34 28.34 28.34 1.0K
23:03 28.34 28.34 28.34 28.34 0.4K
23:11 28.32 28.32 28.32 28.32 8.9K
23:13 28.32 28.32 28.32 28.32 1.1K
23:21 28.36 28.36 28.36 28.36 10.0K
23:26 28.36 28.38 28.32 28.38 29.2K
23:27 28.40 28.40 28.40 28.40 0.9K
23:30 28.32 28.32 28.32 28.32 6.0K
23:31 28.32 28.32 28.32 28.32 0.4K
23:32 28.34 28.34 28.34 28.34 2.9K
23:39 28.38 28.38 28.38 28.38 0.1K
23:40 28.34 28.34 28.34 28.34 2.8K
23:41 28.32 28.32 28.32 28.32 1.0K
23:44 28.34 28.34 28.34 28.34 0.3K
23:46 28.38 28.38 28.38 28.38 0.8K
23:47 28.40 28.40 28.40 28.40 9.0K
23:49 28.40 28.40 28.40 28.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available