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 2.1K
07:04 28.32 28.32 28.32 28.32 1.7K
07:05 28.32 28.32 28.32 28.32 2.1K
07:12 28.32 28.32 28.32 28.32 0.1K
07:13 28.32 28.32 28.32 28.32 0.2K
07:17 28.34 28.34 28.34 28.34 0.2K
07:20 28.32 28.32 28.32 28.32 0.1K
07:23 28.36 28.36 28.36 28.36 3.1K
07:24 28.38 28.38 28.38 28.38 0.1K
07:25 28.38 28.38 28.38 28.38 1.5K
07:28 28.34 28.34 28.34 28.34 0.1K
07:32 28.40 28.40 28.40 28.40 0.2K
07:33 28.40 28.40 28.40 28.40 0.7K
07:35 28.34 28.34 28.34 28.34 0.1K
08:03 28.34 28.34 28.34 28.34 0.2K
08:08 28.34 28.36 28.34 28.36 0.2K
08:10 28.32 28.32 28.32 28.32 7.0K
08:12 28.28 28.28 28.28 28.28 8.0K
08:16 28.32 28.34 28.32 28.34 12.2K
08:18 28.34 28.38 28.34 28.38 1.3K
08:29 28.38 28.38 28.38 28.38 0.1K
08:35 28.38 28.38 28.38 28.38 0.5K
08:39 28.42 28.42 28.42 28.42 7.1K
08:41 28.48 28.48 28.48 28.48 53.3K
08:42 28.40 28.50 28.40 28.50 3.2K
08:47 28.50 28.50 28.50 28.50 0.6K
08:48 28.50 28.50 28.50 28.50 3.1K
08:50 28.42 28.42 28.42 28.42 1.6K
08:52 28.42 28.42 28.42 28.42 0.2K
08:53 28.42 28.42 28.42 28.42 0.5K
08:55 28.42 28.42 28.42 28.42 2.4K
08:56 28.46 28.46 28.46 28.46 0.4K
08:59 28.46 28.46 28.46 28.46 5.9K
09:00 28.48 28.48 28.48 28.48 0.4K
09:01 28.48 28.48 28.48 28.48 0.1K
09:03 28.50 28.50 28.50 28.50 0.5K
09:04 28.50 28.50 28.50 28.50 4.2K
09:05 28.48 28.48 28.48 28.48 1.3K
09:06 28.44 28.46 28.44 28.46 4.3K
09:07 28.46 28.46 28.46 28.46 0.4K
09:10 28.44 28.44 28.44 28.44 0.7K
09:16 28.44 28.44 28.44 28.44 0.3K
09:22 28.46 28.46 28.46 28.46 3.2K
09:24 28.48 28.48 28.48 28.48 0.6K
09:25 28.48 28.48 28.48 28.48 0.3K
09:29 28.46 28.46 28.46 28.46 0.7K
09:30 28.44 28.44 28.44 28.44 1.3K
09:37 28.50 28.50 28.50 28.50 0.3K
09:39 28.48 28.48 28.48 28.48 0.1K
09:42 28.44 28.44 28.44 28.44 0.9K
09:43 28.44 28.44 28.44 28.44 1.6K
09:44 28.42 28.42 28.42 28.42 27.2K
09:46 28.40 28.40 28.40 28.40 0.2K
09:48 28.42 28.46 28.42 28.46 1.4K
09:51 28.46 28.46 28.46 28.46 0.1K
09:52 28.42 28.42 28.42 28.42 0.4K
09:56 28.40 28.40 28.40 28.40 10.0K
09:57 28.40 28.40 28.40 28.40 1.4K
10:04 28.42 28.42 28.42 28.42 1.3K
10:05 28.38 28.38 28.38 28.38 0.4K
10:07 28.42 28.42 28.42 28.42 0.1K
10:12 28.42 28.42 28.42 28.42 0.8K
10:15 28.42 28.42 28.42 28.42 0.3K
10:16 28.38 28.38 28.36 28.36 60.0K
10:17 28.34 28.34 28.34 28.34 21.5K
10:19 28.42 28.42 28.42 28.42 1.8K
10:21 28.46 28.46 28.46 28.46 18.2K
10:33 28.44 28.44 28.44 28.44 0.1K
10:36 28.44 28.44 28.44 28.44 2.9K
10:37 28.46 28.46 28.46 28.46 3.6K
10:40 28.42 28.42 28.42 28.42 1.5K
10:41 28.42 28.42 28.42 28.42 2.4K
10:43 28.44 28.44 28.44 28.44 0.1K
10:46 28.40 28.40 28.40 28.40 0.1K
10:49 28.38 28.38 28.38 28.38 12.5K
10:51 28.44 28.44 28.42 28.42 2.1K
10:55 28.42 28.42 28.42 28.42 2.3K
10:57 28.42 28.42 28.42 28.42 0.1K
10:58 28.40 28.40 28.38 28.38 0.4K
11:01 28.38 28.38 28.38 28.38 1.0K
11:09 28.42 28.42 28.42 28.42 2.3K
11:15 28.42 28.42 28.38 28.38 1.1K
11:17 28.38 28.38 28.38 28.38 0.7K
11:19 28.38 28.38 28.34 28.38 58.8K
11:20 28.38 28.38 28.38 28.38 0.3K
11:22 28.40 28.40 28.40 28.40 0.1K
11:27 28.34 28.34 28.34 28.34 1.0K
11:33 28.32 28.32 28.32 28.32 17.3K
11:34 28.32 28.32 28.32 28.32 0.7K
11:36 28.32 28.32 28.32 28.32 0.1K
11:40 28.28 28.28 28.28 28.28 3.7K
11:41 28.26 28.26 28.26 28.26 3.1K
11:42 28.26 28.26 28.26 28.26 11.2K
11:43 28.22 28.22 28.22 28.22 91.4K
11:44 28.22 28.24 28.22 28.24 1.5K
11:45 28.22 28.26 28.22 28.26 0.7K
11:49 28.18 28.18 28.16 28.16 38.3K
11:50 28.14 28.14 28.14 28.14 30.0K
11:51 28.16 28.16 28.16 28.16 0.5K
11:52 28.16 28.16 28.16 28.16 0.1K
11:54 28.12 28.12 28.12 28.12 7.4K
11:55 28.12 28.12 28.12 28.12 0.6K
11:57 28.20 28.20 28.20 28.20 100.9K
11:58 28.20 28.20 28.20 28.20 0.2K
11:59 28.20 28.20 28.20 28.20 1.0K
12:01 28.28 28.28 28.24 28.24 111.9K
12:02 28.18 28.18 28.18 28.18 20.0K
12:03 28.18 28.18 28.18 28.18 1.2K
12:04 28.22 28.22 28.22 28.22 0.3K
12:05 28.20 28.20 28.20 28.20 2.0K
12:06 28.18 28.18 28.18 28.18 0.3K
12:11 28.18 28.18 28.18 28.18 0.2K
12:12 28.16 28.16 28.12 28.12 20.7K
12:13 28.12 28.12 28.12 28.12 0.7K
12:14 28.10 28.10 28.10 28.10 2.7K
12:15 28.14 28.14 28.10 28.10 3.6K
12:17 28.16 28.16 28.16 28.16 0.3K
12:18 28.18 28.18 28.18 28.18 6.1K
12:22 28.16 28.18 28.16 28.18 3.4K
12:23 28.18 28.18 28.18 28.18 0.6K
12:24 28.14 28.14 28.14 28.14 3.2K
12:27 28.12 28.12 28.12 28.12 1.8K
12:30 28.12 28.12 28.12 28.12 1.0K
12:35 28.12 28.12 28.12 28.12 4.6K
12:38 28.10 28.10 28.04 28.04 6.7K
12:41 28.04 28.04 28.02 28.02 0.5K
12:43 28.02 28.02 28.02 28.02 1.9K
12:44 28.02 28.02 28.02 28.02 0.4K
12:46 28.02 28.02 27.92 27.92 25.7K
12:47 27.90 27.90 27.90 27.90 49.0K
12:48 27.90 27.92 27.90 27.90 2.2K
12:49 27.90 27.90 27.90 27.90 0.1K
12:51 27.90 27.90 27.90 27.90 1.1K
12:52 27.94 27.94 27.94 27.94 0.2K
12:53 27.98 27.98 27.94 27.94 1.3K
12:54 27.98 27.98 27.98 27.98 3.0K
12:55 28.00 28.00 28.00 28.00 4.4K
12:56 28.00 28.00 27.96 27.96 0.9K
13:00 27.98 27.98 27.96 27.96 4.4K
13:01 27.98 27.98 27.98 27.98 10.0K
13:02 27.98 28.00 27.98 28.00 7.4K
13:03 28.00 28.00 28.00 28.00 0.4K
13:04 27.96 27.96 27.92 27.92 20.1K
13:05 27.90 27.90 27.90 27.90 0.1K
13:06 27.90 27.90 27.90 27.90 10.2K
13:07 27.90 27.90 27.90 27.90 20.8K
13:08 27.92 27.94 27.92 27.94 0.3K
13:09 27.96 27.98 27.96 27.98 7.2K
13:10 27.98 28.00 27.98 28.00 3.9K
13:12 27.96 28.00 27.96 28.00 0.3K
13:13 28.02 28.02 28.02 28.02 0.1K
13:17 28.00 28.00 28.00 28.00 2.0K
13:18 27.98 27.98 27.98 27.98 0.2K
13:23 28.02 28.02 28.02 28.02 0.2K
13:24 28.02 28.02 28.02 28.02 1.3K
13:26 28.00 28.00 28.00 28.00 0.2K
13:28 28.04 28.04 28.04 28.04 1.5K
13:29 28.04 28.04 28.04 28.04 11.5K
13:31 28.02 28.02 28.02 28.02 5.3K
13:32 28.04 28.04 28.04 28.04 10.0K
13:35 28.04 28.04 28.04 28.04 0.4K
13:37 28.02 28.02 28.02 28.02 4.3K
13:38 28.02 28.02 28.02 28.02 0.1K
13:39 28.02 28.02 28.02 28.02 1.9K
13:44 28.02 28.02 28.02 28.02 0.2K
13:45 28.02 28.02 28.02 28.02 1.4K
13:47 28.08 28.08 28.08 28.08 11.6K
13:56 28.00 28.06 28.00 28.06 12.2K
14:02 28.06 28.06 28.06 28.06 0.7K
14:03 28.06 28.06 28.06 28.06 15.6K
14:04 28.08 28.08 28.08 28.08 0.1K
14:07 28.06 28.06 28.06 28.06 0.3K
14:09 28.06 28.06 28.06 28.06 0.1K
14:12 28.08 28.08 28.08 28.08 0.3K
14:14 28.08 28.08 28.08 28.08 1.1K
14:15 28.10 28.10 28.10 28.10 18.0K
14:16 28.10 28.10 28.10 28.10 1.5K
14:25 28.10 28.10 28.10 28.10 0.2K
14:30 28.04 28.04 28.04 28.04 2.0K
14:41 28.14 28.14 28.08 28.08 10.3K
14:43 28.14 28.14 28.14 28.14 1.0K
14:45 28.14 28.14 28.14 28.14 0.3K
14:46 28.14 28.14 28.14 28.14 0.1K
14:50 28.14 28.14 28.14 28.14 4.2K
14:52 28.14 28.14 28.14 28.14 0.1K
14:55 28.14 28.14 28.14 28.14 0.1K
14:57 28.16 28.18 28.16 28.18 7.0K
15:00 28.16 28.16 28.16 28.16 0.1K
15:04 28.18 28.18 28.18 28.18 0.1K
15:08 28.18 28.18 28.10 28.10 65.4K
15:09 28.08 28.08 28.08 28.08 1.5K
15:17 28.08 28.08 28.08 28.08 1.5K
15:28 28.08 28.08 28.08 28.08 0.1K
15:30 28.10 28.10 28.10 28.10 0.1K
15:33 28.06 28.10 28.06 28.10 2.4K
15:35 28.10 28.10 28.10 28.10 1.5K
15:42 28.06 28.06 28.06 28.06 0.1K
15:46 28.06 28.06 28.06 28.06 0.4K
15:52 28.10 28.10 28.10 28.10 0.1K
15:53 28.10 28.10 28.10 28.10 0.2K
15:54 28.10 28.10 28.10 28.10 0.5K
15:56 28.10 28.10 28.10 28.10 8.0K
15:58 28.10 28.10 28.10 28.10 0.2K
16:03 28.08 28.08 28.08 28.08 1.6K
16:04 28.08 28.08 28.08 28.08 0.1K
16:06 28.06 28.06 28.06 28.06 0.3K
16:09 28.06 28.06 28.06 28.06 0.1K
16:18 28.08 28.08 28.08 28.08 1.2K
16:22 28.16 28.16 28.16 28.16 41.0K
16:27 28.16 28.16 28.16 28.16 1.1K
16:28 28.10 28.10 28.10 28.10 0.1K
16:34 28.12 28.12 28.12 28.12 0.1K
16:35 28.14 28.18 28.14 28.18 7.0K
16:39 28.16 28.16 28.16 28.16 0.6K
16:41 28.20 28.20 28.20 28.20 0.9K
16:42 28.20 28.20 28.20 28.20 0.1K
16:45 28.18 28.18 28.18 28.18 0.1K
16:46 28.18 28.18 28.18 28.18 0.1K
16:50 28.20 28.20 28.18 28.18 1.1K
16:54 28.20 28.20 28.20 28.20 4.9K
16:55 28.22 28.22 28.22 28.22 0.1K
16:56 28.22 28.22 28.22 28.22 2.7K
16:57 28.24 28.24 28.24 28.24 17.5K
16:58 28.28 28.30 28.28 28.30 41.4K
16:59 28.32 28.32 28.32 28.32 24.9K
17:01 28.34 28.34 28.34 28.34 15.8K
17:02 28.32 28.32 28.32 28.32 0.1K
17:03 28.32 28.32 28.32 28.32 0.6K
17:06 28.34 28.34 28.34 28.34 5.1K
17:07 28.34 28.34 28.34 28.34 0.4K
17:08 28.34 28.34 28.34 28.34 1.2K
17:11 28.34 28.34 28.32 28.34 1.1K
17:12 28.34 28.34 28.32 28.34 8.6K
17:13 28.32 28.32 28.32 28.32 0.3K
17:15 28.34 28.34 28.34 28.34 0.1K
17:17 28.34 28.34 28.34 28.34 1.0K
17:20 28.32 28.32 28.32 28.32 1.0K
17:21 28.34 28.34 28.34 28.34 1.8K
17:22 28.34 28.34 28.34 28.34 0.3K
17:23 28.32 28.32 28.32 28.32 0.1K
17:24 28.34 28.34 28.34 28.34 0.1K
17:26 28.32 28.32 28.32 28.32 3.4K
17:27 28.34 28.34 28.34 28.34 0.1K
17:28 28.30 28.30 28.30 28.30 0.1K
17:30 28.30 28.30 28.30 28.30 1.2K
17:32 28.32 28.32 28.32 28.32 0.2K
17:34 28.30 28.30 28.30 28.30 0.1K
17:37 28.32 28.32 28.32 28.32 1.5K
17:38 28.32 28.32 28.32 28.32 0.5K
17:39 28.30 28.30 28.30 28.30 0.3K
17:40 28.30 28.30 28.30 28.30 0.1K
17:44 28.32 28.32 28.32 28.32 2.0K
17:45 28.32 28.32 28.32 28.32 0.5K
17:46 28.30 28.30 28.30 28.30 1.1K
17:48 28.32 28.32 28.32 28.32 5.0K
17:50 28.32 28.32 28.32 28.32 1.8K
17:51 28.32 28.32 28.32 28.32 5.0K
17:52 28.30 28.30 28.30 28.30 0.4K
17:57 28.34 28.34 28.34 28.34 3.4K
17:58 28.32 28.32 28.32 28.32 0.2K
18:02 28.32 28.32 28.32 28.32 0.1K
18:03 28.34 28.34 28.34 28.34 0.1K
18:08 28.34 28.34 28.34 28.34 0.1K
18:11 28.30 28.30 28.30 28.30 0.5K
18:12 28.30 28.30 28.30 28.30 7.9K
18:13 28.28 28.32 28.28 28.32 1.6K
18:15 28.28 28.28 28.28 28.28 0.7K
18:19 28.26 28.26 28.26 28.26 12.0K
18:20 28.26 28.26 28.26 28.26 13.0K
18:22 28.26 28.28 28.24 28.26 5.6K
18:23 28.28 28.28 28.28 28.28 0.9K
18:28 28.24 28.24 28.24 28.24 0.5K
18:29 28.24 28.24 28.24 28.24 0.4K
18:30 28.24 28.24 28.22 28.22 17.4K
18:31 28.22 28.22 28.22 28.22 0.5K
18:32 28.20 28.20 28.20 28.20 1.8K
18:33 28.20 28.20 28.20 28.20 15.5K
18:36 28.18 28.18 28.18 28.18 0.2K
18:48 28.26 28.26 28.26 28.26 3.3K
19:09 28.24 28.24 28.24 28.24 1.1K
19:27 28.20 28.20 28.20 28.20 5.0K
19:29 28.20 28.20 28.20 28.20 0.1K
19:39 28.24 28.24 28.24 28.24 1.5K
19:42 28.24 28.24 28.24 28.24 1.0K
19:45 28.22 28.22 28.22 28.22 0.1K
19:49 28.22 28.22 28.22 28.22 0.6K
19:52 28.24 28.24 28.24 28.24 0.5K
19:59 28.24 28.24 28.24 28.24 1.0K
20:00 28.24 28.24 28.24 28.24 0.5K
20:04 28.24 28.24 28.24 28.24 2.0K
20:10 28.22 28.22 28.22 28.22 1.2K
20:15 28.22 28.22 28.22 28.22 2.0K
20:18 28.24 28.24 28.24 28.24 0.1K
20:27 28.18 28.20 28.18 28.20 10.1K
20:39 28.20 28.20 28.20 28.20 0.1K
20:41 28.18 28.18 28.18 28.18 2.0K
20:42 28.22 28.22 28.22 28.22 0.3K
20:43 28.22 28.22 28.22 28.22 0.1K
20:44 28.18 28.18 28.18 28.18 1.7K
20:45 28.18 28.18 28.18 28.18 0.2K
21:08 28.18 28.18 28.18 28.18 2.0K
21:14 28.20 28.20 28.20 28.20 0.3K
21:19 28.20 28.20 28.20 28.20 0.2K
21:23 28.20 28.20 28.20 28.20 0.4K
21:24 28.16 28.16 28.16 28.16 11.2K
21:27 28.16 28.20 28.16 28.20 1.4K
21:29 28.16 28.16 28.16 28.16 1.5K
21:30 28.20 28.20 28.20 28.20 0.3K
21:37 28.20 28.20 28.20 28.20 0.1K
21:38 28.14 28.14 28.14 28.14 1.2K
21:41 28.14 28.18 28.14 28.18 0.7K
21:45 28.18 28.18 28.18 28.18 0.1K
21:52 28.14 28.14 28.14 28.14 0.4K
21:53 28.14 28.14 28.14 28.14 0.2K
21:55 28.18 28.18 28.18 28.18 0.3K
22:01 28.18 28.18 28.18 28.18 0.1K
22:03 28.14 28.18 28.14 28.18 1.1K
22:09 28.18 28.18 28.18 28.18 5.0K
22:11 28.14 28.14 28.14 28.14 0.8K
22:13 28.18 28.18 28.18 28.18 0.3K
22:17 28.14 28.14 28.14 28.14 0.1K
22:18 28.18 28.18 28.18 28.18 0.3K
22:23 28.14 28.18 28.14 28.18 0.2K
22:25 28.18 28.18 28.18 28.18 0.2K
22:32 28.14 28.14 28.14 28.14 0.4K
22:40 28.18 28.18 28.18 28.18 0.1K
22:42 28.18 28.18 28.18 28.18 0.3K
22:46 28.18 28.18 28.18 28.18 0.1K
22:55 28.14 28.14 28.14 28.14 0.8K
22:58 28.14 28.14 28.14 28.14 0.3K
23:18 28.18 28.18 28.18 28.18 2.0K
23:19 28.20 28.20 28.20 28.20 3.0K
23:21 28.20 28.20 28.20 28.20 0.1K
23:38 28.14 28.14 28.14 28.14 0.5K
23:41 28.18 28.18 28.18 28.18 0.7K
23:42 28.12 28.12 28.12 28.12 7.1K
23:46 28.10 28.10 28.10 28.10 10.2K
23:49 28.08 28.08 28.08 28.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available