Yakovlev

IRKT
🏛️ russian-federation →
26.58
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:01 28.40 28.40 28.40 28.40 2.0K
07:02 28.32 28.38 28.32 28.38 0.4K
07:04 28.32 28.32 28.32 28.32 0.2K
07:06 28.34 28.34 28.34 28.34 0.1K
07:09 28.34 28.34 28.34 28.34 0.1K
07:10 28.34 28.34 28.34 28.34 0.1K
07:12 28.34 28.34 28.32 28.32 4.5K
07:26 28.34 28.34 28.34 28.34 1.5K
07:27 28.34 28.34 28.34 28.34 0.4K
07:28 28.32 28.32 28.32 28.32 0.3K
07:33 28.34 28.34 28.34 28.34 1.5K
07:37 28.28 28.28 28.28 28.28 15.4K
07:38 28.28 28.28 28.26 28.26 2.2K
07:40 28.26 28.26 28.26 28.26 0.1K
07:41 28.26 28.26 28.26 28.26 6.0K
07:57 28.32 28.32 28.32 28.32 0.2K
08:03 28.26 28.26 28.26 28.26 0.5K
08:21 28.32 28.32 28.32 28.32 0.3K
08:28 28.32 28.32 28.32 28.32 0.1K
08:48 28.28 28.28 28.28 28.28 0.5K
08:59 28.32 28.32 28.32 28.32 0.1K
09:01 28.28 28.28 28.28 28.28 0.1K
09:03 28.34 28.34 28.34 28.34 14.0K
09:07 28.28 28.28 28.28 28.28 0.2K
09:22 28.28 28.28 28.28 28.28 0.2K
09:25 28.28 28.28 28.28 28.28 0.7K
09:26 28.32 28.32 28.32 28.32 0.6K
09:35 28.28 28.28 28.28 28.28 0.1K
09:41 28.28 28.28 28.28 28.28 1.0K
09:45 28.32 28.32 28.32 28.32 1.0K
09:46 28.32 28.32 28.32 28.32 0.3K
09:47 28.32 28.32 28.32 28.32 0.1K
09:50 28.32 28.32 28.32 28.32 1.4K
09:51 28.32 28.32 28.32 28.32 0.7K
09:53 28.26 28.26 28.26 28.26 9.0K
09:56 28.32 28.32 28.32 28.32 0.3K
10:01 28.32 28.32 28.32 28.32 19.4K
10:02 28.26 28.26 28.26 28.26 5.0K
10:03 28.26 28.26 28.26 28.26 6.9K
10:05 28.30 28.30 28.30 28.30 10.0K
10:07 28.24 28.24 28.24 28.24 23.0K
10:08 28.20 28.24 28.20 28.24 1.6K
10:13 28.22 28.22 28.18 28.18 7.1K
10:15 28.18 28.18 28.18 28.18 0.2K
10:20 28.20 28.20 28.20 28.20 0.5K
10:24 28.20 28.20 28.20 28.20 0.3K
10:29 28.22 28.22 28.18 28.18 1.2K
10:31 28.26 28.26 28.26 28.26 5.1K
10:34 28.20 28.20 28.20 28.20 0.2K
10:36 28.20 28.20 28.20 28.20 5.4K
10:41 28.30 28.30 28.30 28.30 43.3K
10:42 28.22 28.22 28.22 28.22 0.1K
10:43 28.26 28.30 28.26 28.28 30.5K
10:44 28.28 28.30 28.28 28.28 9.2K
10:45 28.32 28.32 28.30 28.30 11.9K
10:46 28.32 28.32 28.32 28.32 2.4K
10:47 28.34 28.34 28.28 28.34 4.1K
10:48 28.28 28.28 28.28 28.28 0.1K
10:52 28.30 28.30 28.28 28.28 3.0K
10:55 28.30 28.30 28.30 28.30 0.7K
10:56 28.30 28.30 28.30 28.30 0.7K
10:57 28.30 28.30 28.28 28.28 8.7K
10:59 28.30 28.30 28.30 28.30 0.1K
11:00 28.28 28.28 28.28 28.28 0.2K
11:01 28.28 28.30 28.28 28.30 0.2K
11:02 28.28 28.28 28.24 28.24 5.2K
11:03 28.24 28.24 28.22 28.22 4.3K
11:06 28.22 28.22 28.22 28.22 0.2K
11:07 28.24 28.24 28.24 28.24 11.1K
11:12 28.24 28.24 28.24 28.24 0.1K
11:14 28.24 28.24 28.24 28.24 0.7K
11:15 28.24 28.24 28.24 28.24 0.1K
11:17 28.24 28.24 28.24 28.24 3.1K
11:20 28.22 28.22 28.22 28.22 4.4K
11:22 28.22 28.22 28.22 28.22 1.6K
11:25 28.22 28.22 28.22 28.22 0.2K
11:26 28.24 28.24 28.24 28.24 10.7K
11:27 28.26 28.26 28.26 28.26 0.1K
11:30 28.28 28.28 28.28 28.28 0.4K
11:36 28.26 28.28 28.26 28.28 5.7K
11:38 28.28 28.28 28.28 28.28 30.6K
11:39 28.26 28.26 28.26 28.26 0.3K
11:45 28.24 28.24 28.24 28.24 0.1K
11:53 28.26 28.26 28.26 28.26 0.2K
11:55 28.30 28.30 28.30 28.30 0.8K
12:13 28.28 28.28 28.28 28.28 0.2K
12:26 28.24 28.24 28.24 28.24 0.1K
12:27 28.20 28.20 28.20 28.20 0.6K
12:28 28.20 28.20 28.20 28.20 10.2K
12:30 28.20 28.20 28.20 28.20 1.3K
12:32 28.22 28.22 28.22 28.22 5.5K
12:33 28.20 28.20 28.20 28.20 4.9K
12:35 28.20 28.20 28.20 28.20 9.0K
12:36 28.20 28.22 28.20 28.22 0.7K
12:37 28.20 28.20 28.18 28.18 13.6K
12:39 28.20 28.20 28.20 28.20 0.1K
12:41 28.20 28.20 28.20 28.20 0.3K
12:42 28.12 28.14 28.12 28.14 7.5K
12:45 28.14 28.14 28.14 28.14 0.8K
12:52 28.12 28.12 28.12 28.12 2.4K
12:55 28.14 28.14 28.14 28.14 0.3K
12:58 28.16 28.16 28.16 28.16 5.0K
12:59 28.14 28.14 28.14 28.14 0.3K
13:03 28.14 28.14 28.14 28.14 1.0K
13:07 28.10 28.10 28.10 28.10 7.7K
13:08 28.10 28.10 28.08 28.08 10.1K
13:09 28.08 28.08 28.08 28.08 10.0K
13:16 28.06 28.08 28.06 28.08 24.9K
13:17 28.10 28.10 28.10 28.10 1.0K
13:19 28.06 28.06 28.06 28.06 1.5K
13:20 28.06 28.06 28.06 28.06 0.4K
13:24 28.10 28.10 28.10 28.10 1.4K
13:30 28.14 28.18 28.14 28.18 11.3K
13:32 28.18 28.20 28.18 28.20 7.5K
13:34 28.20 28.20 28.18 28.18 7.0K
13:35 28.20 28.20 28.20 28.20 0.5K
13:39 28.18 28.18 28.18 28.18 0.1K
13:41 28.16 28.16 28.16 28.16 0.1K
13:42 28.14 28.14 28.14 28.14 1.1K
13:55 28.10 28.14 28.10 28.14 0.4K
13:58 28.14 28.14 28.14 28.14 0.1K
13:59 28.14 28.14 28.14 28.14 0.2K
14:01 28.14 28.14 28.14 28.14 0.4K
14:06 28.08 28.08 28.08 28.08 1.8K
14:14 28.14 28.14 28.14 28.14 0.4K
14:17 28.14 28.14 28.14 28.14 3.0K
14:20 28.12 28.12 28.12 28.12 3.0K
14:32 28.16 28.16 28.16 28.16 0.5K
14:38 28.16 28.16 28.16 28.16 2.1K
14:41 28.12 28.12 28.12 28.12 1.1K
14:42 28.10 28.10 28.10 28.10 1.1K
14:49 28.12 28.12 28.12 28.12 0.5K
14:52 28.10 28.10 28.10 28.10 1.4K
14:55 28.08 28.08 28.08 28.08 2.1K
14:57 28.04 28.04 28.04 28.04 15.7K
14:58 28.06 28.06 28.06 28.06 0.5K
14:59 28.06 28.06 28.06 28.06 0.5K
15:00 28.04 28.04 28.04 28.04 23.9K
15:01 28.02 28.02 28.02 28.02 5.3K
15:08 28.04 28.06 28.04 28.06 14.2K
15:10 28.04 28.06 28.04 28.06 0.2K
15:11 28.06 28.06 28.06 28.06 0.1K
15:13 28.04 28.04 28.04 28.04 7.5K
15:14 28.02 28.02 28.02 28.02 1.5K
15:16 28.04 28.04 28.04 28.04 0.4K
15:17 28.04 28.04 28.04 28.04 1.0K
15:20 28.04 28.04 28.04 28.04 1.0K
15:27 28.06 28.06 28.06 28.06 0.5K
15:28 28.06 28.06 28.04 28.04 5.7K
15:31 28.06 28.06 28.06 28.06 6.9K
15:33 28.08 28.08 28.08 28.08 0.2K
15:36 28.08 28.08 28.08 28.08 0.1K
15:40 28.06 28.06 28.06 28.06 2.1K
15:41 28.08 28.08 28.08 28.08 0.1K
15:43 28.08 28.08 28.06 28.06 2.0K
15:44 28.06 28.06 28.06 28.06 0.2K
15:49 28.06 28.06 28.04 28.04 0.8K
15:53 28.04 28.04 28.04 28.04 1.0K
16:01 28.08 28.08 28.08 28.08 1.8K
16:02 28.10 28.10 28.10 28.10 0.1K
16:03 28.10 28.10 28.10 28.10 2.1K
16:05 28.10 28.10 28.10 28.10 1.1K
16:09 28.12 28.12 28.12 28.12 3.5K
16:10 28.12 28.12 28.12 28.12 0.1K
16:13 28.14 28.14 28.14 28.14 16.9K
16:16 28.12 28.14 28.12 28.14 17.9K
16:17 28.14 28.14 28.14 28.14 0.6K
16:20 28.12 28.12 28.08 28.08 7.4K
16:21 28.04 28.04 28.04 28.04 1.9K
16:24 28.04 28.04 28.02 28.02 24.9K
16:25 28.02 28.02 28.02 28.02 11.1K
16:26 28.04 28.04 28.04 28.04 0.3K
16:27 28.04 28.04 28.04 28.04 0.8K
16:32 28.06 28.06 28.06 28.06 0.1K
16:33 28.10 28.10 28.10 28.10 1.2K
16:34 28.06 28.06 28.06 28.06 0.1K
16:35 28.10 28.10 28.10 28.10 0.1K
16:36 28.10 28.10 28.10 28.10 3.5K
16:41 28.10 28.10 28.10 28.10 2.0K
16:43 28.10 28.10 28.10 28.10 0.2K
16:45 28.10 28.10 28.10 28.10 0.6K
16:46 28.10 28.10 28.10 28.10 2.0K
16:50 28.06 28.10 28.06 28.10 3.0K
16:56 28.06 28.06 28.06 28.06 0.1K
17:02 28.10 28.10 28.10 28.10 1.0K
17:05 28.08 28.08 28.08 28.08 0.2K
17:10 28.14 28.16 28.14 28.16 1.6K
17:13 28.16 28.16 28.16 28.16 3.0K
17:14 28.10 28.10 28.10 28.10 20.0K
17:16 28.16 28.16 28.16 28.16 0.1K
17:21 28.16 28.16 28.16 28.16 5.9K
17:22 28.10 28.10 28.10 28.10 0.3K
17:31 28.12 28.12 28.12 28.12 0.3K
17:33 28.12 28.12 28.12 28.12 0.1K
17:34 28.12 28.12 28.08 28.08 2.7K
17:39 28.08 28.08 28.08 28.08 3.8K
17:40 28.14 28.14 28.14 28.14 0.5K
17:41 28.14 28.14 28.14 28.14 5.8K
17:44 28.14 28.14 28.14 28.14 4.8K
17:45 28.14 28.14 28.14 28.14 1.0K
17:46 28.14 28.14 28.14 28.14 1.2K
17:52 28.12 28.12 28.12 28.12 3.5K
17:57 28.08 28.08 28.08 28.08 0.1K
17:59 28.08 28.08 28.08 28.08 0.3K
18:07 28.12 28.12 28.12 28.12 0.3K
18:08 28.12 28.12 28.12 28.12 0.6K
18:15 28.06 28.06 28.06 28.06 3.4K
18:16 28.06 28.06 28.06 28.06 0.1K
18:19 28.08 28.08 28.08 28.08 0.7K
18:22 28.06 28.06 28.06 28.06 1.6K
18:23 28.12 28.12 28.06 28.12 2.7K
18:27 28.14 28.14 28.14 28.14 3.5K
18:32 28.14 28.14 28.14 28.14 0.8K
18:33 28.18 28.18 28.18 28.18 10.0K
18:35 28.18 28.18 28.18 28.18 1.3K
18:39 28.18 28.18 28.18 28.18 3.6K
18:45 28.18 28.18 28.18 28.18 29.0K
19:05 28.18 28.18 28.18 28.18 0.1K
19:06 28.18 28.18 28.18 28.18 1.0K
19:07 28.16 28.18 28.16 28.16 4.8K
19:09 28.16 28.18 28.16 28.16 3.7K
19:22 28.16 28.16 28.16 28.16 0.4K
19:23 28.16 28.16 28.16 28.16 0.9K
19:36 28.18 28.18 28.18 28.18 6.2K
19:38 28.16 28.16 28.16 28.16 0.6K
19:39 28.16 28.16 28.16 28.16 2.2K
19:40 28.12 28.12 28.12 28.12 0.9K
19:51 28.18 28.18 28.18 28.18 0.7K
19:54 28.12 28.12 28.12 28.12 0.3K
20:04 28.12 28.12 28.12 28.12 1.1K
20:06 28.08 28.08 28.08 28.08 3.5K
20:09 28.12 28.12 28.12 28.12 0.3K
20:13 28.12 28.12 28.12 28.12 1.0K
20:17 28.12 28.12 28.12 28.12 1.1K
20:19 28.12 28.12 28.12 28.12 0.2K
20:28 28.04 28.04 28.04 28.04 210.2K
20:29 28.10 28.10 28.10 28.10 0.1K
20:31 28.04 28.04 28.04 28.04 0.2K
20:32 28.04 28.04 28.04 28.04 0.4K
20:36 28.06 28.06 28.00 28.00 7.9K
20:40 28.00 28.00 28.00 28.00 0.6K
20:47 28.06 28.06 28.06 28.06 1.0K
20:52 28.04 28.04 28.04 28.04 0.1K
20:54 28.02 28.02 28.02 28.02 0.1K
20:59 28.00 28.02 28.00 28.02 2.9K
21:01 28.00 28.00 28.00 28.00 4.0K
21:03 28.00 28.00 28.00 28.00 0.1K
21:06 28.02 28.02 28.02 28.02 0.9K
21:08 28.00 28.02 28.00 28.02 1.3K
21:09 28.00 28.02 28.00 28.02 5.4K
21:10 28.02 28.02 28.00 28.00 2.8K
21:11 27.92 27.92 27.92 27.92 196.2K
21:12 27.92 27.92 27.92 27.92 12.1K
21:15 27.96 27.96 27.96 27.96 0.5K
21:16 27.94 27.94 27.94 27.94 2.2K
21:17 28.00 28.00 28.00 28.00 1.0K
21:18 27.94 27.94 27.94 27.94 1.6K
21:20 27.94 27.94 27.94 27.94 20.0K
21:23 28.02 28.02 28.02 28.02 25.0K
21:24 28.02 28.02 28.02 28.02 3.0K
21:25 28.04 28.04 28.04 28.04 5.2K
21:26 28.04 28.04 28.04 28.04 0.5K
21:30 28.08 28.08 28.08 28.08 0.1K
21:32 28.06 28.06 28.06 28.06 0.1K
21:36 27.96 27.96 27.96 27.96 24.0K
21:43 28.00 28.00 28.00 28.00 1.0K
21:53 28.04 28.04 28.04 28.04 1.0K
21:54 28.04 28.04 28.04 28.04 0.1K
21:56 28.04 28.04 28.04 28.04 2.6K
21:57 28.02 28.02 28.02 28.02 2.5K
21:59 28.02 28.02 28.02 28.02 1.0K
22:00 28.02 28.02 28.02 28.02 0.6K
22:03 28.02 28.02 28.02 28.02 0.9K
22:06 28.04 28.04 28.04 28.04 0.1K
22:12 28.02 28.02 28.02 28.02 3.0K
22:38 28.02 28.02 28.02 28.02 1.5K
22:39 28.02 28.02 28.02 28.02 0.5K
22:45 28.02 28.02 28.02 28.02 1.0K
22:48 28.02 28.02 28.02 28.02 0.4K
22:51 28.00 28.00 28.00 28.00 1.5K
22:52 28.04 28.04 28.00 28.00 2.0K
22:54 28.02 28.02 28.02 28.02 0.1K
22:56 28.00 28.00 28.00 28.00 1.0K
22:58 28.00 28.00 28.00 28.00 0.1K
23:03 28.00 28.00 28.00 28.00 0.1K
23:07 28.02 28.02 28.02 28.02 0.1K
23:08 28.04 28.04 28.04 28.04 0.7K
23:09 28.00 28.00 28.00 28.00 2.2K
23:10 28.00 28.00 28.00 28.00 0.8K
23:16 28.04 28.04 28.04 28.04 1.0K
23:28 28.04 28.04 28.04 28.04 0.9K
23:29 28.00 28.04 28.00 28.04 4.7K
23:30 28.04 28.04 28.04 28.04 1.4K
23:31 28.00 28.04 28.00 28.04 2.1K
23:32 28.04 28.10 28.02 28.02 24.9K
23:40 28.04 28.04 28.04 28.04 0.1K
23:42 28.16 28.16 28.16 28.16 36.1K
23:46 28.12 28.12 28.12 28.12 0.2K
23:47 28.12 28.12 28.06 28.06 2.2K
23:48 28.06 28.06 28.06 28.06 0.1K
23:49 28.00 28.00 28.00 28.00 17.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available