Yakovlev

IRKT
🏛️ russian-federation →
25.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 28.80 28.80 28.72 28.72 3.1K
07:06 28.70 28.70 28.70 28.70 0.1K
07:07 28.66 28.66 28.66 28.66 0.1K
07:10 28.64 28.64 28.64 28.64 1.0K
07:11 28.68 28.68 28.68 28.68 3.5K
07:20 28.68 28.68 28.68 28.68 0.6K
07:23 28.68 28.70 28.68 28.70 3.4K
07:25 28.70 28.70 28.70 28.70 1.0K
07:26 28.70 28.70 28.70 28.70 0.1K
07:34 28.68 28.68 28.68 28.68 0.1K
07:35 28.66 28.66 28.66 28.66 0.4K
07:43 28.74 28.74 28.74 28.74 5.0K
07:57 28.68 28.68 28.68 28.68 0.1K
07:58 28.70 28.70 28.70 28.70 0.1K
07:59 28.70 28.70 28.70 28.70 0.4K
08:07 28.68 28.68 28.68 28.68 0.3K
08:11 28.68 28.68 28.68 28.68 1.4K
08:20 28.70 28.70 28.70 28.70 0.1K
08:28 28.70 28.70 28.70 28.70 0.1K
08:36 28.70 28.70 28.70 28.70 0.1K
08:45 28.70 28.70 28.70 28.70 0.3K
08:47 28.70 28.70 28.70 28.70 0.2K
08:52 28.66 28.66 28.66 28.66 0.7K
08:56 28.72 28.72 28.72 28.72 2.7K
09:00 28.74 28.74 28.74 28.74 0.1K
09:01 28.74 28.74 28.74 28.74 0.1K
09:06 28.68 28.68 28.68 28.68 5.0K
09:11 28.68 28.68 28.68 28.68 8.7K
09:15 28.64 28.64 28.64 28.64 4.7K
09:16 28.64 28.64 28.64 28.64 0.3K
09:29 28.66 28.66 28.66 28.66 1.3K
09:35 28.66 28.66 28.66 28.66 0.1K
09:52 28.64 28.64 28.64 28.64 7.9K
09:54 28.62 28.62 28.62 28.62 22.0K
09:55 28.62 28.62 28.62 28.62 3.3K
09:58 28.60 28.60 28.60 28.60 20.0K
10:00 28.60 28.60 28.60 28.60 7.8K
10:02 28.64 28.64 28.64 28.64 0.1K
10:03 28.60 28.60 28.60 28.60 0.1K
10:05 28.60 28.60 28.60 28.60 1.6K
10:07 28.60 28.62 28.60 28.62 2.0K
10:08 28.58 28.58 28.58 28.58 0.8K
10:10 28.64 28.64 28.64 28.64 0.2K
10:14 28.64 28.64 28.64 28.64 0.3K
10:15 28.62 28.62 28.62 28.62 1.0K
10:17 28.64 28.64 28.58 28.58 2.8K
10:18 28.60 28.60 28.60 28.60 0.4K
10:21 28.60 28.60 28.60 28.60 0.1K
10:23 28.58 28.58 28.58 28.58 0.4K
10:24 28.58 28.58 28.58 28.58 0.4K
10:25 28.56 28.56 28.56 28.56 5.2K
10:27 28.54 28.54 28.54 28.54 8.0K
10:28 28.54 28.54 28.54 28.54 0.1K
10:29 28.56 28.56 28.56 28.56 0.1K
10:32 28.58 28.58 28.58 28.58 1.5K
10:33 28.58 28.58 28.58 28.58 7.9K
10:34 28.60 28.60 28.60 28.60 0.7K
10:36 28.60 28.60 28.60 28.60 4.8K
10:37 28.60 28.60 28.60 28.60 2.9K
10:46 28.60 28.60 28.60 28.60 0.1K
10:48 28.60 28.60 28.60 28.60 3.7K
10:54 28.60 28.60 28.60 28.60 0.1K
10:55 28.60 28.60 28.60 28.60 0.4K
10:56 28.60 28.60 28.60 28.60 0.7K
10:57 28.60 28.60 28.60 28.60 2.1K
10:58 28.60 28.60 28.60 28.60 0.1K
10:59 28.58 28.58 28.58 28.58 4.0K
11:00 28.58 28.58 28.58 28.58 9.8K
11:03 28.62 28.62 28.62 28.62 10.0K
11:05 28.56 28.56 28.56 28.56 0.2K
11:14 28.58 28.58 28.58 28.58 2.0K
11:15 28.58 28.58 28.58 28.58 0.5K
11:23 28.62 28.62 28.62 28.62 1.0K
11:25 28.58 28.58 28.58 28.58 0.3K
11:31 28.58 28.58 28.58 28.58 1.4K
11:39 28.58 28.58 28.58 28.58 1.0K
11:40 28.58 28.58 28.58 28.58 0.3K
11:42 28.58 28.58 28.58 28.58 5.0K
11:43 28.62 28.62 28.62 28.62 0.5K
11:44 28.58 28.58 28.58 28.58 1.0K
11:45 28.62 28.62 28.62 28.62 0.5K
11:53 28.60 28.60 28.60 28.60 1.5K
12:05 28.62 28.62 28.62 28.62 0.2K
12:09 28.62 28.62 28.62 28.62 1.5K
12:10 28.62 28.62 28.62 28.62 0.1K
12:13 28.62 28.62 28.62 28.62 0.1K
12:15 28.62 28.62 28.62 28.62 0.6K
12:19 28.64 28.64 28.64 28.64 10.0K
12:20 28.66 28.66 28.66 28.66 10.0K
12:21 28.64 28.64 28.64 28.64 8.9K
12:23 28.66 28.66 28.66 28.66 0.2K
12:24 28.60 28.60 28.60 28.60 8.0K
12:26 28.60 28.60 28.60 28.60 8.6K
12:36 28.64 28.64 28.64 28.64 0.1K
12:42 28.64 28.64 28.64 28.64 1.7K
12:43 28.62 28.62 28.62 28.62 5.7K
12:45 28.62 28.62 28.62 28.62 0.2K
12:46 28.60 28.60 28.60 28.60 37.0K
12:52 28.60 28.60 28.60 28.60 1.7K
12:54 28.58 28.58 28.58 28.58 0.6K
12:56 28.58 28.58 28.58 28.58 0.1K
12:57 28.58 28.58 28.58 28.58 19.8K
12:58 28.58 28.58 28.58 28.58 1.5K
13:00 28.58 28.58 28.58 28.58 3.7K
13:01 28.56 28.56 28.56 28.56 15.5K
13:02 28.60 28.60 28.60 28.60 0.1K
13:05 28.56 28.56 28.56 28.56 0.1K
13:11 28.58 28.58 28.58 28.58 0.1K
13:12 28.58 28.58 28.58 28.58 3.9K
13:21 28.54 28.54 28.54 28.54 20.2K
13:28 28.56 28.56 28.56 28.56 0.1K
13:29 28.58 28.58 28.58 28.58 33.2K
13:30 28.62 28.62 28.60 28.60 10.0K
13:34 28.60 28.60 28.60 28.60 0.2K
13:45 28.56 28.56 28.56 28.56 0.1K
13:51 28.56 28.56 28.52 28.52 3.2K
13:52 28.50 28.50 28.50 28.50 10.9K
13:53 28.50 28.54 28.46 28.46 58.2K
13:54 28.44 28.46 28.44 28.46 5.2K
13:55 28.44 28.46 28.44 28.46 0.4K
13:58 28.44 28.44 28.44 28.44 5.5K
13:59 28.44 28.44 28.44 28.44 0.2K
14:00 28.44 28.44 28.44 28.44 0.1K
14:01 28.44 28.44 28.44 28.44 2.2K
14:02 28.46 28.46 28.46 28.46 0.1K
14:04 28.46 28.46 28.46 28.46 0.8K
14:05 28.40 28.44 28.40 28.44 24.0K
14:06 28.40 28.40 28.36 28.36 12.4K
14:07 28.36 28.40 28.36 28.40 0.4K
14:08 28.40 28.40 28.40 28.40 2.3K
14:11 28.44 28.44 28.44 28.44 0.1K
14:12 28.42 28.42 28.42 28.42 0.1K
14:14 28.40 28.40 28.40 28.40 0.3K
14:17 28.40 28.40 28.40 28.40 0.7K
14:18 28.36 28.36 28.36 28.36 0.2K
14:19 28.40 28.40 28.40 28.40 1.2K
14:20 28.42 28.42 28.42 28.42 9.4K
14:25 28.42 28.42 28.42 28.42 0.4K
14:26 28.42 28.42 28.42 28.42 0.7K
14:28 28.44 28.44 28.44 28.44 0.1K
14:29 28.44 28.44 28.44 28.44 2.0K
14:30 28.44 28.44 28.44 28.44 0.4K
14:35 28.42 28.42 28.40 28.40 0.2K
14:36 28.36 28.36 28.36 28.36 0.8K
14:37 28.34 28.34 28.34 28.34 3.6K
14:39 28.34 28.38 28.34 28.38 0.3K
14:41 28.40 28.40 28.40 28.40 0.7K
14:45 28.44 28.44 28.44 28.44 0.9K
14:46 28.44 28.44 28.38 28.38 2.3K
14:49 28.44 28.44 28.44 28.44 0.6K
14:51 28.44 28.44 28.42 28.42 0.2K
14:59 28.40 28.40 28.40 28.40 0.1K
15:01 28.40 28.40 28.40 28.40 2.0K
15:03 28.42 28.42 28.42 28.42 0.3K
15:04 28.40 28.40 28.40 28.40 0.5K
15:05 28.40 28.40 28.40 28.40 1.0K
15:06 28.42 28.42 28.38 28.38 5.0K
15:07 28.40 28.40 28.40 28.40 2.0K
15:10 28.42 28.42 28.42 28.42 0.6K
15:11 28.44 28.44 28.44 28.44 0.6K
15:13 28.42 28.42 28.42 28.42 0.2K
15:14 28.44 28.44 28.44 28.44 0.2K
15:15 28.44 28.46 28.44 28.46 4.5K
15:18 28.48 28.48 28.48 28.48 2.0K
15:20 28.58 28.58 28.52 28.52 80.8K
15:22 28.52 28.52 28.52 28.52 0.1K
15:23 28.52 28.52 28.52 28.52 0.2K
15:24 28.50 28.50 28.50 28.50 0.5K
15:28 28.52 28.52 28.52 28.52 0.5K
15:30 28.50 28.50 28.50 28.50 0.3K
15:31 28.52 28.52 28.52 28.52 2.0K
15:32 28.50 28.52 28.50 28.50 3.6K
15:45 28.52 28.52 28.52 28.52 6.7K
15:47 28.52 28.52 28.52 28.52 0.2K
15:49 28.50 28.50 28.50 28.50 0.3K
15:57 28.52 28.52 28.52 28.52 0.1K
15:58 28.52 28.52 28.52 28.52 0.1K
16:01 28.54 28.54 28.54 28.54 0.3K
16:03 28.56 28.56 28.56 28.56 1.1K
16:04 28.56 28.56 28.56 28.56 0.2K
16:06 28.60 28.60 28.58 28.58 9.4K
16:12 28.58 28.58 28.58 28.58 0.5K
16:15 28.58 28.58 28.58 28.58 0.2K
16:17 28.58 28.58 28.56 28.56 0.5K
16:18 28.54 28.54 28.54 28.54 3.5K
16:21 28.52 28.52 28.52 28.52 2.5K
16:25 28.58 28.58 28.58 28.58 0.8K
16:27 28.62 28.62 28.62 28.62 10.2K
16:28 28.60 28.60 28.60 28.60 0.3K
16:29 28.60 28.60 28.60 28.60 2.0K
16:30 28.60 28.60 28.60 28.60 0.3K
16:36 28.62 28.62 28.62 28.62 9.2K
16:39 28.62 28.62 28.60 28.60 2.7K
16:40 28.60 28.60 28.60 28.60 0.1K
16:44 28.60 28.60 28.60 28.60 0.3K
16:46 28.60 28.60 28.58 28.58 6.2K
16:47 28.52 28.52 28.52 28.52 26.4K
16:48 28.50 28.50 28.50 28.50 22.6K
16:49 28.50 28.50 28.50 28.50 0.1K
16:51 28.50 28.50 28.50 28.50 0.2K
16:53 28.48 28.48 28.48 28.48 5.0K
16:57 28.50 28.50 28.50 28.50 1.0K
17:00 28.50 28.50 28.50 28.50 0.1K
17:10 28.48 28.48 28.48 28.48 0.5K
17:11 28.46 28.46 28.46 28.46 17.4K
17:12 28.44 28.44 28.44 28.44 9.5K
17:14 28.46 28.46 28.46 28.46 1.8K
17:20 28.48 28.48 28.48 28.48 0.1K
17:26 28.46 28.46 28.46 28.46 0.2K
17:28 28.42 28.42 28.42 28.42 4.8K
17:39 28.40 28.40 28.40 28.40 8.7K
17:40 28.40 28.40 28.40 28.40 0.7K
17:41 28.38 28.38 28.38 28.38 5.4K
17:42 28.38 28.38 28.38 28.38 1.5K
17:43 28.38 28.38 28.38 28.38 1.5K
17:44 28.38 28.38 28.38 28.38 1.4K
17:45 28.38 28.38 28.38 28.38 1.6K
17:46 28.38 28.42 28.38 28.42 8.8K
17:48 28.42 28.42 28.42 28.42 0.9K
17:52 28.40 28.40 28.40 28.40 1.8K
17:55 28.40 28.40 28.40 28.40 5.3K
17:59 28.36 28.36 28.36 28.36 5.0K
18:00 28.42 28.42 28.42 28.42 0.1K
18:04 28.40 28.40 28.40 28.40 0.1K
18:05 28.40 28.40 28.40 28.40 0.2K
18:07 28.40 28.40 28.40 28.40 8.1K
18:08 28.46 28.46 28.46 28.46 17.0K
18:10 28.46 28.46 28.46 28.46 0.1K
18:15 28.46 28.48 28.46 28.48 0.7K
18:16 28.42 28.42 28.42 28.42 0.1K
18:18 28.48 28.48 28.46 28.46 0.2K
18:19 28.42 28.42 28.42 28.42 5.2K
18:20 28.42 28.44 28.42 28.44 3.6K
18:22 28.42 28.42 28.42 28.42 2.9K
18:23 28.42 28.42 28.42 28.42 0.4K
18:26 28.42 28.42 28.42 28.42 2.7K
18:27 28.46 28.46 28.46 28.46 0.2K
18:33 28.46 28.46 28.46 28.46 3.0K
18:35 28.50 28.50 28.50 28.50 9.5K
18:36 28.44 28.44 28.44 28.44 2.3K
18:39 28.50 28.50 28.50 28.50 0.2K
18:45 28.50 28.50 28.50 28.50 0.4K
19:04 28.44 28.44 28.44 28.44 6.0K
19:09 28.44 28.44 28.44 28.44 0.5K
19:13 28.48 28.48 28.48 28.48 5.0K
19:28 28.44 28.44 28.44 28.44 2.6K
19:29 28.48 28.48 28.48 28.48 0.3K
19:31 28.48 28.48 28.48 28.48 0.1K
19:35 28.48 28.48 28.48 28.48 1.0K
19:36 28.48 28.48 28.48 28.48 0.1K
19:50 28.48 28.48 28.48 28.48 0.5K
20:02 28.48 28.48 28.48 28.48 0.5K
20:04 28.50 28.50 28.50 28.50 0.5K
20:07 28.46 28.46 28.44 28.44 0.3K
20:08 28.44 28.44 28.42 28.42 10.3K
20:09 28.40 28.40 28.38 28.40 32.2K
20:10 28.38 28.38 28.32 28.32 39.9K
20:11 28.30 28.30 28.30 28.30 21.7K
20:12 28.28 28.28 28.28 28.28 1.5K
20:13 28.20 28.20 28.20 28.20 27.7K
20:14 28.22 28.22 28.22 28.22 10.1K
20:15 28.22 28.22 28.22 28.22 7.9K
20:16 28.24 28.24 28.20 28.20 0.5K
20:17 28.20 28.26 28.20 28.26 1.1K
20:18 28.26 28.26 28.26 28.26 0.8K
20:19 28.26 28.26 28.26 28.26 2.7K
20:21 28.30 28.30 28.30 28.30 0.1K
20:22 28.32 28.32 28.32 28.32 0.2K
20:24 28.32 28.32 28.32 28.32 2.6K
20:28 28.34 28.34 28.34 28.34 0.2K
20:29 28.24 28.24 28.24 28.24 56.3K
20:31 28.30 28.30 28.30 28.30 0.5K
20:32 28.28 28.28 28.28 28.28 1.0K
20:33 28.28 28.28 28.26 28.26 1.7K
20:34 28.24 28.24 28.22 28.22 11.1K
20:36 28.22 28.22 28.20 28.20 12.4K
20:37 28.22 28.24 28.22 28.24 4.2K
20:39 28.20 28.22 28.20 28.22 3.9K
20:40 28.22 28.22 28.22 28.22 0.2K
20:41 28.20 28.20 28.20 28.20 17.0K
20:42 28.20 28.20 28.20 28.20 43.9K
20:43 28.18 28.18 28.16 28.16 25.4K
20:44 28.16 28.16 28.16 28.16 4.0K
20:45 28.08 28.10 28.06 28.10 124.9K
20:46 28.10 28.10 28.10 28.10 7.0K
20:47 28.16 28.16 28.16 28.16 0.1K
20:50 28.16 28.16 28.10 28.14 11.5K
20:51 28.14 28.14 28.14 28.14 7.5K
20:52 28.20 28.20 28.18 28.20 13.5K
20:53 28.20 28.20 28.20 28.20 0.7K
20:54 28.22 28.22 28.22 28.22 0.2K
20:55 28.22 28.22 28.18 28.18 2.8K
20:56 28.18 28.18 28.18 28.18 1.5K
20:58 28.14 28.14 28.14 28.14 1.2K
20:59 28.18 28.20 28.18 28.20 1.6K
21:01 28.20 28.20 28.20 28.20 0.8K
21:06 28.20 28.20 28.20 28.20 0.1K
21:07 28.20 28.20 28.20 28.20 0.3K
21:10 28.16 28.16 28.16 28.16 0.1K
21:11 28.20 28.20 28.20 28.20 0.1K
21:14 28.14 28.14 28.14 28.14 10.0K
21:18 28.18 28.18 28.18 28.18 0.1K
21:19 28.14 28.14 28.14 28.14 0.5K
21:23 28.20 28.22 28.20 28.22 12.7K
21:24 28.20 28.20 28.20 28.20 7.9K
21:25 28.20 28.20 28.20 28.20 0.8K
21:29 28.20 28.20 28.20 28.20 5.0K
21:32 28.24 28.24 28.24 28.24 0.1K
21:33 28.24 28.24 28.24 28.24 1.0K
21:35 28.24 28.24 28.24 28.24 0.9K
21:37 28.24 28.24 28.24 28.24 0.2K
21:38 28.24 28.24 28.24 28.24 1.7K
21:40 28.24 28.24 28.24 28.24 0.1K
21:43 28.30 28.30 28.30 28.30 1.0K
21:44 28.28 28.28 28.28 28.28 2.5K
21:45 28.20 28.20 28.20 28.20 26.1K
21:46 28.28 28.28 28.28 28.28 0.1K
21:51 28.30 28.30 28.30 28.30 0.2K
21:55 28.30 28.30 28.26 28.26 4.5K
22:00 28.28 28.28 28.28 28.28 0.3K
22:01 28.24 28.28 28.24 28.28 1.8K
22:03 28.24 28.24 28.24 28.24 0.3K
22:13 28.24 28.24 28.24 28.24 0.7K
22:18 28.12 28.12 28.12 28.12 60.0K
22:20 28.18 28.18 28.18 28.18 0.3K
22:22 28.18 28.18 28.18 28.18 0.5K
22:27 28.22 28.22 28.22 28.22 0.4K
22:36 28.18 28.18 28.18 28.18 0.8K
22:37 28.20 28.20 28.20 28.20 0.2K
22:38 28.18 28.18 28.16 28.16 3.7K
22:41 28.16 28.16 28.16 28.16 0.2K
22:43 28.20 28.20 28.20 28.20 0.1K
22:45 28.14 28.14 28.14 28.14 0.1K
22:50 28.20 28.20 28.20 28.20 0.3K
22:58 28.20 28.20 28.20 28.20 0.1K
23:03 28.18 28.18 28.18 28.18 0.1K
23:04 28.20 28.20 28.20 28.20 0.5K
23:06 28.20 28.20 28.20 28.20 1.0K
23:14 28.20 28.20 28.20 28.20 0.1K
23:17 28.22 28.22 28.22 28.22 0.1K
23:29 28.24 28.26 28.24 28.26 2.7K
23:30 28.26 28.26 28.26 28.26 4.4K
23:31 28.26 28.32 28.26 28.32 19.6K
23:32 28.32 28.32 28.32 28.32 2.6K
23:33 28.32 28.32 28.32 28.32 0.6K
23:34 28.30 28.32 28.30 28.32 22.4K
23:36 28.28 28.28 28.28 28.28 1.0K
23:42 28.26 28.26 28.26 28.26 7.5K
23:49 28.24 28.24 28.24 28.24 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available