Yakovlev

IRKT
🏛️ russian-federation →
25.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 28.30 28.30 28.30 28.30 5.3K
07:01 28.30 28.30 28.28 28.28 5.0K
07:03 28.28 28.28 28.26 28.26 5.9K
07:04 28.28 28.28 28.28 28.28 0.1K
07:06 28.32 28.32 28.32 28.32 1.6K
07:07 28.30 28.30 28.30 28.30 0.1K
07:09 28.30 28.34 28.30 28.34 14.3K
07:12 28.34 28.34 28.34 28.34 1.4K
07:13 28.34 28.36 28.34 28.36 3.5K
07:14 28.34 28.34 28.34 28.34 0.3K
07:18 28.34 28.34 28.34 28.34 0.2K
07:22 28.34 28.34 28.34 28.34 0.1K
07:24 28.34 28.34 28.34 28.34 0.3K
07:30 28.30 28.30 28.28 28.28 3.1K
07:31 28.28 28.28 28.28 28.28 0.5K
07:33 28.24 28.24 28.24 28.24 0.3K
07:34 28.24 28.24 28.24 28.24 3.0K
07:45 28.26 28.26 28.26 28.26 3.0K
07:49 28.26 28.26 28.26 28.26 3.0K
07:51 28.24 28.24 28.24 28.24 2.5K
07:52 28.24 28.24 28.24 28.24 2.6K
07:54 28.28 28.28 28.28 28.28 1.5K
08:11 28.28 28.28 28.28 28.28 1.0K
08:20 28.28 28.28 28.28 28.28 1.5K
08:21 28.28 28.28 28.28 28.28 0.4K
08:24 28.28 28.28 28.28 28.28 2.2K
08:25 28.28 28.30 28.28 28.30 3.4K
08:35 28.28 28.28 28.28 28.28 4.9K
08:37 28.32 28.32 28.32 28.32 5.0K
08:40 28.32 28.32 28.32 28.32 0.1K
08:42 28.32 28.32 28.32 28.32 1.0K
08:47 28.32 28.32 28.32 28.32 1.0K
08:49 28.38 28.38 28.38 28.38 15.0K
08:59 28.38 28.38 28.38 28.38 0.1K
09:00 28.38 28.38 28.38 28.38 0.1K
09:01 28.32 28.32 28.32 28.32 4.6K
09:02 28.32 28.32 28.32 28.32 0.7K
09:03 28.34 28.34 28.34 28.34 0.4K
09:05 28.36 28.36 28.36 28.36 2.1K
09:06 28.38 28.38 28.38 28.38 1.9K
09:09 28.38 28.38 28.38 28.38 0.1K
09:11 28.38 28.38 28.38 28.38 0.1K
09:12 28.40 28.42 28.40 28.42 4.1K
09:14 28.38 28.38 28.38 28.38 3.0K
09:17 28.40 28.40 28.40 28.40 0.3K
09:18 28.38 28.38 28.38 28.38 4.9K
09:21 28.48 28.48 28.48 28.48 44.4K
09:22 28.40 28.40 28.40 28.40 0.1K
09:23 28.40 28.40 28.40 28.40 2.5K
09:24 28.46 28.46 28.46 28.46 0.2K
09:25 28.40 28.44 28.40 28.44 0.6K
09:26 28.44 28.44 28.44 28.44 5.0K
09:27 28.44 28.44 28.38 28.38 20.0K
09:28 28.36 28.36 28.36 28.36 5.0K
09:39 28.42 28.42 28.42 28.42 0.1K
09:40 28.38 28.38 28.38 28.38 0.1K
09:47 28.38 28.38 28.38 28.38 0.1K
09:53 28.36 28.36 28.36 28.36 0.8K
09:59 28.36 28.36 28.36 28.36 5.0K
10:00 28.36 28.36 28.34 28.34 5.0K
10:01 28.34 28.34 28.34 28.34 2.0K
10:02 28.34 28.34 28.34 28.34 0.1K
10:04 28.38 28.38 28.38 28.38 8.5K
10:05 28.42 28.42 28.42 28.42 2.5K
10:06 28.42 28.42 28.42 28.42 3.5K
10:07 28.38 28.38 28.36 28.36 2.3K
10:08 28.42 28.42 28.42 28.42 14.0K
10:13 28.34 28.34 28.34 28.34 1.9K
10:14 28.38 28.38 28.38 28.38 0.1K
10:18 28.38 28.38 28.38 28.38 1.0K
10:19 28.38 28.38 28.38 28.38 0.1K
10:20 28.38 28.38 28.32 28.32 10.3K
10:22 28.26 28.26 28.24 28.24 62.2K
10:24 28.26 28.26 28.26 28.26 0.3K
10:25 28.26 28.26 28.26 28.26 1.4K
10:26 28.28 28.28 28.28 28.28 0.3K
10:28 28.28 28.30 28.28 28.30 1.6K
10:29 28.32 28.32 28.32 28.32 4.5K
10:30 28.32 28.32 28.32 28.32 0.2K
10:36 28.30 28.30 28.30 28.30 0.5K
10:37 28.28 28.28 28.28 28.28 4.0K
10:38 28.28 28.28 28.28 28.28 0.1K
10:39 28.28 28.28 28.28 28.28 1.0K
10:42 28.28 28.30 28.28 28.28 6.5K
10:43 28.32 28.34 28.32 28.34 4.0K
10:44 28.34 28.34 28.34 28.34 0.1K
10:46 28.28 28.28 28.28 28.28 0.1K
10:47 28.32 28.32 28.28 28.28 1.2K
10:49 28.28 28.28 28.28 28.28 7.2K
10:50 28.28 28.32 28.28 28.32 1.7K
10:52 28.34 28.34 28.34 28.34 1.5K
11:02 28.34 28.34 28.34 28.34 0.1K
11:04 28.34 28.34 28.34 28.34 2.9K
11:05 28.32 28.32 28.32 28.32 3.5K
11:07 28.34 28.34 28.30 28.30 31.7K
11:11 28.32 28.32 28.32 28.32 0.1K
11:16 28.30 28.30 28.30 28.30 9.1K
11:19 28.30 28.30 28.30 28.30 4.7K
11:24 28.28 28.28 28.28 28.28 6.3K
11:26 28.28 28.28 28.28 28.28 0.2K
11:28 28.28 28.30 28.24 28.24 10.5K
11:30 28.26 28.26 28.26 28.26 0.5K
11:32 28.26 28.28 28.26 28.28 1.4K
11:35 28.28 28.28 28.28 28.28 0.2K
11:41 28.26 28.32 28.26 28.30 92.1K
11:42 28.30 28.30 28.30 28.30 0.9K
11:45 28.30 28.30 28.30 28.30 1.5K
11:46 28.30 28.30 28.30 28.30 1.1K
11:51 28.26 28.34 28.26 28.34 43.2K
11:52 28.34 28.34 28.30 28.30 2.6K
11:59 28.40 28.40 28.40 28.40 1.7K
12:00 28.38 28.38 28.36 28.36 1.4K
12:06 28.40 28.40 28.40 28.40 6.7K
12:10 28.42 28.42 28.42 28.42 4.6K
12:11 28.42 28.44 28.38 28.38 11.1K
12:12 28.36 28.36 28.36 28.36 5.0K
12:17 28.38 28.38 28.38 28.38 0.1K
12:19 28.36 28.36 28.36 28.36 0.1K
12:20 28.38 28.38 28.38 28.38 0.1K
12:23 28.38 28.38 28.38 28.38 0.1K
12:27 28.34 28.34 28.34 28.34 1.8K
12:30 28.38 28.38 28.30 28.30 41.0K
12:33 28.30 28.30 28.30 28.30 20.5K
12:34 28.30 28.34 28.30 28.34 1.9K
12:35 28.30 28.30 28.30 28.30 0.6K
12:36 28.28 28.28 28.28 28.28 10.0K
12:40 28.30 28.30 28.30 28.30 2.6K
12:41 28.28 28.28 28.28 28.28 0.2K
12:42 28.28 28.28 28.26 28.26 1.5K
12:45 28.26 28.26 28.26 28.26 1.0K
12:46 28.28 28.28 28.28 28.28 1.4K
12:52 28.30 28.30 28.30 28.30 1.0K
12:53 28.28 28.28 28.28 28.28 0.3K
12:54 28.30 28.30 28.30 28.30 3.4K
12:55 28.28 28.28 28.28 28.28 0.7K
12:57 28.32 28.32 28.32 28.32 1.0K
13:06 28.32 28.32 28.32 28.32 0.3K
13:07 28.32 28.32 28.32 28.32 0.1K
13:08 28.34 28.34 28.34 28.34 5.0K
13:09 28.28 28.28 28.26 28.26 10.7K
13:10 28.30 28.30 28.30 28.30 1.7K
13:12 28.32 28.32 28.32 28.32 0.2K
13:13 28.28 28.28 28.28 28.28 0.5K
13:16 28.32 28.32 28.32 28.32 0.5K
13:20 28.32 28.32 28.28 28.28 0.2K
13:27 28.28 28.28 28.28 28.28 0.5K
13:29 28.26 28.26 28.26 28.26 2.8K
13:35 28.28 28.28 28.26 28.26 12.8K
13:37 28.24 28.24 28.24 28.24 10.5K
13:41 28.22 28.22 28.22 28.22 11.3K
13:47 28.26 28.26 28.26 28.26 0.6K
13:48 28.22 28.24 28.22 28.24 2.7K
13:50 28.20 28.20 28.20 28.20 6.5K
14:05 28.24 28.24 28.24 28.24 0.4K
14:06 28.26 28.26 28.26 28.26 0.4K
14:07 28.22 28.22 28.22 28.22 0.4K
14:13 28.24 28.24 28.24 28.24 0.2K
14:15 28.22 28.22 28.22 28.22 4.2K
14:16 28.20 28.34 28.20 28.24 185.7K
14:17 28.24 28.28 28.24 28.28 11.1K
14:18 28.24 28.24 28.24 28.24 25.9K
14:19 28.24 28.24 28.18 28.18 23.0K
14:20 28.20 28.24 28.20 28.24 13.6K
14:21 28.26 28.28 28.26 28.28 13.0K
14:22 28.30 28.30 28.30 28.30 19.1K
14:26 28.30 28.30 28.30 28.30 0.1K
14:27 28.28 28.28 28.28 28.28 0.7K
14:28 28.26 28.26 28.20 28.22 34.6K
14:29 28.22 28.22 28.22 28.22 0.1K
14:30 28.22 28.22 28.22 28.22 0.9K
14:31 28.20 28.20 28.14 28.14 29.9K
14:32 28.14 28.14 28.12 28.14 8.1K
14:33 28.16 28.18 28.16 28.18 15.0K
14:34 28.20 28.20 28.20 28.20 2.0K
14:35 28.16 28.16 28.16 28.16 5.9K
14:36 28.20 28.20 28.20 28.20 0.1K
14:37 28.22 28.22 28.22 28.22 10.0K
14:38 28.24 28.24 28.24 28.24 5.0K
14:40 28.26 28.28 28.26 28.28 60.8K
14:43 28.26 28.26 28.26 28.26 0.1K
14:45 28.26 28.26 28.26 28.26 0.2K
14:54 28.26 28.26 28.26 28.26 1.6K
14:55 28.30 28.30 28.30 28.30 0.1K
14:59 28.34 28.34 28.34 28.34 44.3K
15:00 28.36 28.36 28.36 28.36 5.0K
15:01 28.34 28.34 28.34 28.34 1.4K
15:05 28.32 28.32 28.32 28.32 3.2K
15:06 28.32 28.32 28.32 28.32 5.0K
15:08 28.34 28.34 28.34 28.34 5.0K
15:15 28.32 28.32 28.32 28.32 0.4K
15:18 28.34 28.34 28.34 28.34 4.4K
15:20 28.32 28.32 28.32 28.32 2.6K
15:21 28.32 28.32 28.32 28.32 1.5K
15:22 28.30 28.30 28.30 28.30 1.0K
15:24 28.30 28.30 28.30 28.30 10.3K
15:25 28.28 28.28 28.28 28.28 5.8K
15:33 28.36 28.36 28.36 28.36 12.5K
15:35 28.34 28.34 28.34 28.34 1.4K
15:43 28.32 28.32 28.32 28.32 0.1K
15:46 28.34 28.34 28.34 28.34 0.4K
15:51 28.34 28.34 28.34 28.34 0.1K
15:52 28.32 28.32 28.32 28.32 1.4K
15:54 28.30 28.30 28.30 28.30 2.5K
15:57 28.32 28.32 28.32 28.32 0.1K
15:58 28.32 28.32 28.32 28.32 1.1K
15:59 28.32 28.32 28.32 28.32 0.2K
16:04 28.32 28.32 28.32 28.32 0.2K
16:05 28.32 28.32 28.32 28.32 2.7K
16:10 28.34 28.34 28.34 28.34 0.1K
16:11 28.30 28.30 28.30 28.30 0.1K
16:14 28.28 28.28 28.28 28.28 20.0K
16:17 28.26 28.26 28.26 28.26 2.0K
16:25 28.24 28.24 28.24 28.24 1.6K
16:32 28.30 28.30 28.30 28.30 0.1K
16:33 28.30 28.30 28.30 28.30 0.5K
16:36 28.30 28.30 28.30 28.30 1.3K
16:41 28.30 28.30 28.30 28.30 0.2K
16:45 28.32 28.32 28.32 28.32 1.0K
16:50 28.30 28.30 28.30 28.30 0.3K
16:52 28.34 28.34 28.34 28.34 0.1K
16:54 28.30 28.30 28.30 28.30 1.0K
16:55 28.32 28.32 28.32 28.32 0.5K
16:56 28.32 28.32 28.32 28.32 0.5K
16:57 28.32 28.32 28.32 28.32 1.0K
17:00 28.30 28.42 28.30 28.38 37.3K
17:02 28.40 28.46 28.40 28.46 37.7K
17:03 28.48 28.48 28.46 28.48 11.4K
17:05 28.46 28.46 28.44 28.44 1.8K
17:06 28.46 28.46 28.46 28.46 0.3K
17:07 28.46 28.46 28.46 28.46 9.7K
17:12 28.44 28.44 28.42 28.42 20.4K
17:13 28.38 28.38 28.36 28.36 73.1K
17:16 28.40 28.40 28.40 28.40 2.5K
17:25 28.38 28.38 28.38 28.38 0.6K
17:26 28.36 28.36 28.36 28.36 0.1K
17:35 28.38 28.38 28.38 28.38 2.5K
17:40 28.36 28.36 28.36 28.36 0.9K
17:42 28.36 28.36 28.34 28.34 10.7K
17:45 28.36 28.36 28.36 28.36 7.8K
17:46 28.36 28.44 28.36 28.44 24.4K
17:50 28.42 28.42 28.42 28.42 0.1K
17:51 28.42 28.42 28.42 28.42 0.9K
17:55 28.36 28.36 28.36 28.36 0.1K
18:00 28.40 28.40 28.40 28.40 0.5K
18:01 28.40 28.40 28.38 28.38 1.6K
18:03 28.36 28.36 28.36 28.36 0.8K
18:06 28.42 28.42 28.42 28.42 0.2K
18:07 28.42 28.42 28.42 28.42 0.1K
18:12 28.32 28.32 28.32 28.32 31.7K
18:13 28.36 28.36 28.36 28.36 0.2K
18:14 28.34 28.34 28.34 28.34 0.1K
18:15 28.34 28.34 28.34 28.34 2.0K
18:19 28.36 28.36 28.36 28.36 2.0K
18:20 28.36 28.36 28.32 28.32 4.6K
18:21 28.32 28.32 28.32 28.32 6.4K
18:22 28.32 28.32 28.32 28.32 6.6K
18:23 28.32 28.32 28.32 28.32 0.5K
18:25 28.32 28.32 28.32 28.32 0.2K
18:28 28.34 28.34 28.34 28.34 0.3K
18:35 28.30 28.30 28.30 28.30 16.7K
18:36 28.38 28.38 28.38 28.38 1.2K
18:45 28.30 28.30 28.30 28.30 0.1K
18:47 28.30 28.30 28.30 28.30 0.1K
19:05 28.36 28.36 28.36 28.36 0.3K
19:07 28.36 28.36 28.36 28.36 3.3K
19:09 28.36 28.36 28.36 28.36 2.3K
19:14 28.38 28.38 28.38 28.38 0.1K
19:21 28.38 28.38 28.38 28.38 1.0K
19:25 28.36 28.36 28.36 28.36 0.1K
19:27 28.36 28.38 28.36 28.38 20.2K
19:33 28.36 28.36 28.36 28.36 0.1K
19:34 28.36 28.36 28.36 28.36 3.0K
19:38 28.36 28.36 28.36 28.36 3.0K
19:42 28.36 28.36 28.36 28.36 0.1K
19:46 28.36 28.36 28.36 28.36 4.1K
19:48 28.36 28.36 28.36 28.36 0.3K
19:50 28.36 28.36 28.36 28.36 5.0K
19:54 28.38 28.38 28.38 28.38 1.5K
19:55 28.38 28.38 28.38 28.38 0.1K
19:59 28.36 28.36 28.36 28.36 0.1K
20:26 28.36 28.36 28.36 28.36 1.5K
20:29 28.36 28.36 28.36 28.36 1.9K
20:31 28.36 28.36 28.36 28.36 0.1K
20:32 28.36 28.36 28.36 28.36 1.7K
20:36 28.30 28.30 28.30 28.30 5.4K
20:46 28.30 28.30 28.30 28.30 2.0K
20:51 28.32 28.36 28.32 28.36 3.1K
21:07 28.36 28.36 28.36 28.36 0.1K
21:11 28.32 28.32 28.32 28.32 4.2K
21:16 28.32 28.32 28.32 28.32 0.1K
21:22 28.32 28.32 28.32 28.32 0.1K
21:23 28.32 28.32 28.32 28.32 0.3K
21:24 28.32 28.32 28.32 28.32 0.1K
21:32 28.32 28.32 28.32 28.32 0.5K
21:42 28.32 28.32 28.32 28.32 0.5K
21:55 28.32 28.32 28.32 28.32 0.4K
21:56 28.32 28.32 28.32 28.32 0.4K
22:00 28.34 28.34 28.34 28.34 0.3K
22:04 28.34 28.34 28.34 28.34 0.3K
22:05 28.34 28.34 28.34 28.34 0.2K
22:08 28.32 28.32 28.32 28.32 0.1K
22:09 28.34 28.34 28.34 28.34 1.0K
22:19 28.32 28.32 28.32 28.32 0.4K
22:28 28.36 28.36 28.36 28.36 0.2K
22:36 28.36 28.36 28.36 28.36 0.5K
22:38 28.36 28.36 28.36 28.36 0.5K
22:40 28.32 28.32 28.32 28.32 0.7K
22:49 28.36 28.36 28.36 28.36 1.5K
22:54 28.36 28.36 28.36 28.36 0.4K
22:59 28.36 28.36 28.36 28.36 1.0K
23:04 28.36 28.36 28.36 28.36 0.2K
23:06 28.32 28.32 28.32 28.32 0.2K
23:15 28.32 28.32 28.32 28.32 5.6K
23:16 28.36 28.36 28.36 28.36 18.1K
23:20 28.38 28.38 28.38 28.38 3.6K
23:33 28.32 28.32 28.32 28.32 0.4K
23:34 28.32 28.32 28.32 28.32 0.1K
23:37 28.32 28.32 28.32 28.32 0.3K
23:40 28.36 28.36 28.36 28.36 0.2K
23:41 28.32 28.32 28.32 28.32 0.6K
23:42 28.38 28.38 28.38 28.38 5.7K
23:49 28.38 28.38 28.38 28.38 5.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available