Ижсталь ПАО ао 2в.

IGST · TQBR · ₽

4,040.00 ₽▼ -40.00 (-0.98%)

Updated 19:50:30 MSK15 min delay

Show data

IGST · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	4,120.00	4,360.00	4,080.00	4,360.00
10/16/2025, 9:00:00 PM	4,280.00	4,320.00	4,240.00	4,300.00
10/17/2025, 9:00:00 PM	4,360.00	4,360.00	4,340.00	4,360.00
10/18/2025, 9:00:00 PM	4,360.00	4,380.00	4,360.00	4,380.00
10/19/2025, 9:00:00 PM	4,380.00	4,440.00	4,340.00	4,420.00
10/20/2025, 9:00:00 PM	4,420.00	4,440.00	4,200.00	4,240.00
10/21/2025, 9:00:00 PM	4,260.00	4,280.00	4,160.00	4,160.00
10/22/2025, 9:00:00 PM	4,180.00	4,180.00	4,060.00	4,160.00
10/23/2025, 9:00:00 PM	4,240.00	4,240.00	4,240.00	4,240.00
10/26/2025, 9:00:00 PM	4,080.00	4,220.00	4,040.00	4,120.00
10/27/2025, 9:00:00 PM	4,100.00	4,120.00	4,100.00	4,120.00
10/28/2025, 9:00:00 PM	4,100.00	4,100.00	4,080.00	4,080.00
10/29/2025, 9:00:00 PM	4,100.00	4,140.00	4,000.00	4,100.00
10/30/2025, 9:00:00 PM	4,060.00	4,300.00	4,000.00	4,040.00
10/31/2025, 9:00:00 PM	4,060.00	4,140.00	3,960.00	4,000.00
11/2/2025, 9:00:00 PM	4,100.00	4,300.00	4,080.00	4,080.00
11/4/2025, 9:00:00 PM	4,120.00	4,220.00	4,080.00	4,080.00
11/5/2025, 9:00:00 PM	4,080.00	4,140.00	4,080.00	4,120.00
11/6/2025, 9:00:00 PM	4,080.00	4,180.00	4,060.00	4,120.00
11/7/2025, 9:00:00 PM	4,160.00	4,160.00	4,160.00	4,160.00
11/8/2025, 9:00:00 PM	4,160.00	4,160.00	4,160.00	4,160.00
11/9/2025, 9:00:00 PM	4,160.00	4,200.00	4,080.00	4,120.00
11/10/2025, 9:00:00 PM	4,100.00	4,140.00	4,080.00	4,140.00
11/11/2025, 9:00:00 PM	4,140.00	4,160.00	4,100.00	4,100.00
11/12/2025, 9:00:00 PM	4,100.00	4,120.00	4,100.00	4,120.00
11/13/2025, 9:00:00 PM	4,060.00	4,080.00	4,060.00	4,080.00
11/15/2025, 9:00:00 PM	4,080.00	4,080.00	4,020.00	4,020.00
11/16/2025, 9:00:00 PM	4,060.00	4,140.00	3,980.00	4,020.00
11/17/2025, 9:00:00 PM	4,020.00	4,060.00	4,000.00	4,020.00
11/18/2025, 9:00:00 PM	4,000.00	4,080.00	3,960.00	4,040.00
11/19/2025, 9:00:00 PM	4,080.00	4,120.00	4,000.00	4,120.00
11/20/2025, 9:00:00 PM	4,140.00	4,140.00	4,040.00	4,060.00
11/23/2025, 9:00:00 PM	4,060.00	4,100.00	4,000.00	4,040.00
11/24/2025, 9:00:00 PM	4,060.00	4,220.00	4,060.00	4,120.00
11/25/2025, 9:00:00 PM	4,200.00	4,200.00	4,120.00	4,160.00
11/26/2025, 9:00:00 PM	4,180.00	4,220.00	4,100.00	4,100.00
11/27/2025, 9:00:00 PM	4,160.00	4,300.00	3,980.00	4,100.00
11/28/2025, 9:00:00 PM	4,140.00	4,140.00	4,100.00	4,100.00
11/29/2025, 9:00:00 PM	4,120.00	4,160.00	4,100.00	4,140.00
11/30/2025, 9:00:00 PM	4,100.00	4,140.00	4,100.00	4,140.00
12/1/2025, 9:00:00 PM	4,120.00	4,200.00	4,100.00	4,180.00
12/2/2025, 9:00:00 PM	4,140.00	4,220.00	4,040.00	4,100.00
12/3/2025, 9:00:00 PM	4,060.00	4,140.00	4,040.00	4,100.00
12/4/2025, 9:00:00 PM	4,120.00	4,280.00	4,100.00	4,220.00
12/7/2025, 9:00:00 PM	4,240.00	4,480.00	4,200.00	4,300.00
12/8/2025, 9:00:00 PM	4,280.00	4,440.00	4,220.00	4,440.00
12/9/2025, 9:00:00 PM	4,440.00	4,460.00	4,380.00	4,380.00
12/10/2025, 9:00:00 PM	4,380.00	4,440.00	4,320.00	4,380.00
12/11/2025, 9:00:00 PM	4,340.00	4,360.00	4,220.00	4,260.00
12/12/2025, 9:00:00 PM	4,260.00	4,280.00	4,260.00	4,260.00
12/13/2025, 9:00:00 PM	4,260.00	4,260.00	4,180.00	4,180.00
12/14/2025, 9:00:00 PM	4,220.00	4,320.00	4,140.00	4,300.00
12/15/2025, 9:00:00 PM	4,320.00	4,340.00	4,240.00	4,320.00
12/16/2025, 9:00:00 PM	4,300.00	4,340.00	4,200.00	4,260.00
12/17/2025, 9:00:00 PM	4,260.00	4,460.00	4,260.00	4,420.00
12/18/2025, 9:00:00 PM	4,400.00	4,400.00	4,280.00	4,280.00
12/19/2025, 9:00:00 PM	4,280.00	4,280.00	4,220.00	4,280.00
12/20/2025, 9:00:00 PM	4,260.00	4,280.00	4,260.00	4,280.00
12/21/2025, 9:00:00 PM	4,280.00	4,280.00	4,140.00	4,180.00
12/22/2025, 9:00:00 PM	4,160.00	4,200.00	4,140.00	4,200.00
12/23/2025, 9:00:00 PM	4,200.00	4,220.00	4,140.00	4,200.00
12/24/2025, 9:00:00 PM	4,160.00	4,420.00	4,160.00	4,340.00
12/25/2025, 9:00:00 PM	4,380.00	4,440.00	4,180.00	4,240.00
12/26/2025, 9:00:00 PM	4,220.00	4,240.00	4,120.00	4,160.00
12/27/2025, 9:00:00 PM	4,160.00	4,200.00	4,140.00	4,200.00
12/28/2025, 9:00:00 PM	4,220.00	4,220.00	4,140.00	4,160.00
12/29/2025, 9:00:00 PM	4,160.00	4,240.00	4,140.00	4,160.00
1/4/2026, 9:00:00 PM	4,160.00	4,180.00	4,060.00	4,160.00
1/5/2026, 9:00:00 PM	4,120.00	4,140.00	4,080.00	4,120.00
1/7/2026, 9:00:00 PM	4,080.00	4,100.00	4,060.00	4,100.00
1/8/2026, 9:00:00 PM	4,080.00	4,240.00	4,060.00	4,160.00
1/11/2026, 9:00:00 PM	4,160.00	4,220.00	4,120.00	4,160.00
1/12/2026, 9:00:00 PM	4,160.00	4,180.00	4,060.00	4,120.00
1/13/2026, 9:00:00 PM	4,100.00	4,160.00	4,000.00	4,080.00
1/14/2026, 9:00:00 PM	4,080.00	4,220.00	4,060.00	4,160.00
1/15/2026, 9:00:00 PM	4,200.00	4,380.00	4,100.00	4,360.00
1/16/2026, 9:00:00 PM	4,400.00	4,460.00	4,260.00	4,360.00
1/17/2026, 9:00:00 PM	4,360.00	4,360.00	4,300.00	4,300.00
1/18/2026, 9:00:00 PM	4,320.00	4,380.00	4,300.00	4,360.00
1/19/2026, 9:00:00 PM	4,340.00	4,380.00	4,300.00	4,380.00
1/20/2026, 9:00:00 PM	4,380.00	4,800.00	4,380.00	4,480.00
1/21/2026, 9:00:00 PM	4,520.00	4,660.00	4,480.00	4,560.00
1/22/2026, 9:00:00 PM	4,600.00	5,020.00	4,580.00	4,780.00
1/23/2026, 9:00:00 PM	4,880.00	4,920.00	4,800.00	4,820.00
1/24/2026, 9:00:00 PM	4,860.00	4,880.00	4,800.00	4,820.00
1/25/2026, 9:00:00 PM	4,820.00	4,960.00	4,520.00	4,580.00
1/26/2026, 9:00:00 PM	4,560.00	4,700.00	4,500.00	4,660.00
1/27/2026, 9:00:00 PM	4,660.00	4,760.00	4,560.00	4,600.00
1/28/2026, 9:00:00 PM	4,620.00	4,720.00	4,600.00	4,640.00
1/29/2026, 9:00:00 PM	4,640.00	4,660.00	4,520.00	4,520.00
1/30/2026, 9:00:00 PM	4,520.00	4,560.00	4,500.00	4,540.00
1/31/2026, 9:00:00 PM	4,540.00	4,640.00	4,540.00	4,540.00
2/1/2026, 9:00:00 PM	4,560.00	4,600.00	4,520.00	4,580.00
2/2/2026, 9:00:00 PM	4,600.00	4,660.00	4,600.00	4,620.00
2/3/2026, 9:00:00 PM	4,640.00	4,680.00	4,540.00	4,540.00
2/4/2026, 9:00:00 PM	4,520.00	4,560.00	4,380.00	4,560.00
2/5/2026, 9:00:00 PM	4,600.00	4,700.00	4,540.00	4,580.00
2/6/2026, 9:00:00 PM	4,640.00	4,640.00	4,520.00	4,640.00
2/7/2026, 9:00:00 PM	4,520.00	4,580.00	4,460.00	4,500.00
2/8/2026, 9:00:00 PM	4,560.00	4,560.00	4,480.00	4,520.00
2/9/2026, 9:00:00 PM	4,500.00	4,520.00	4,480.00	4,520.00
2/10/2026, 9:00:00 PM	4,520.00	4,580.00	4,520.00	4,580.00
2/11/2026, 9:00:00 PM	4,580.00	4,600.00	4,500.00	4,520.00
2/12/2026, 9:00:00 PM	4,520.00	4,580.00	4,220.00	4,420.00
2/15/2026, 9:00:00 PM	4,400.00	4,440.00	4,380.00	4,420.00
2/16/2026, 9:00:00 PM	4,380.00	4,420.00	4,360.00	4,380.00
2/17/2026, 9:00:00 PM	4,400.00	4,400.00	4,360.00	4,360.00
2/18/2026, 9:00:00 PM	4,340.00	4,400.00	4,340.00	4,360.00
2/19/2026, 9:00:00 PM	4,360.00	4,360.00	4,340.00	4,360.00
2/20/2026, 9:00:00 PM	4,360.00	4,360.00	4,360.00	4,360.00
2/21/2026, 9:00:00 PM	4,380.00	4,380.00	4,380.00	4,380.00
2/22/2026, 9:00:00 PM	4,380.00	4,420.00	4,380.00	4,420.00
2/23/2026, 9:00:00 PM	4,420.00	4,580.00	4,400.00	4,420.00
2/24/2026, 9:00:00 PM	4,400.00	4,480.00	4,380.00	4,400.00
2/25/2026, 9:00:00 PM	4,400.00	4,420.00	4,360.00	4,400.00
2/26/2026, 9:00:00 PM	4,360.00	4,420.00	4,360.00	4,400.00
2/27/2026, 9:00:00 PM	4,360.00	4,400.00	4,360.00	4,360.00
2/28/2026, 9:00:00 PM	4,360.00	4,400.00	4,320.00	4,400.00
3/1/2026, 9:00:00 PM	4,400.00	4,420.00	4,360.00	4,360.00
3/2/2026, 9:00:00 PM	4,400.00	4,400.00	4,260.00	4,300.00
3/3/2026, 9:00:00 PM	4,300.00	4,420.00	4,300.00	4,420.00
3/4/2026, 9:00:00 PM	4,400.00	4,420.00	4,320.00	4,320.00
3/5/2026, 9:00:00 PM	4,360.00	4,460.00	4,320.00	4,360.00
3/8/2026, 9:00:00 PM	4,360.00	4,360.00	4,300.00	4,320.00
3/9/2026, 9:00:00 PM	4,360.00	4,360.00	4,320.00	4,320.00
3/10/2026, 9:00:00 PM	4,320.00	4,940.00	4,320.00	4,520.00
3/11/2026, 9:00:00 PM	4,520.00	4,520.00	4,400.00	4,460.00
3/12/2026, 9:00:00 PM	4,420.00	4,440.00	4,300.00	4,420.00
3/13/2026, 9:00:00 PM	4,400.00	4,400.00	4,320.00	4,380.00
3/14/2026, 9:00:00 PM	4,380.00	4,380.00	4,360.00	4,360.00
3/15/2026, 9:00:00 PM	4,380.00	4,560.00	4,340.00	4,420.00
3/16/2026, 9:00:00 PM	4,440.00	4,460.00	4,340.00	4,360.00
3/17/2026, 9:00:00 PM	4,340.00	4,360.00	4,300.00	4,340.00
3/18/2026, 9:00:00 PM	4,300.00	4,360.00	4,260.00	4,280.00
3/19/2026, 9:00:00 PM	4,280.00	4,320.00	4,220.00	4,280.00
3/22/2026, 9:00:00 PM	4,300.00	4,320.00	4,240.00	4,260.00
3/23/2026, 9:00:00 PM	4,240.00	4,260.00	4,200.00	4,240.00
3/24/2026, 9:00:00 PM	4,220.00	4,240.00	4,200.00	4,200.00
3/25/2026, 9:00:00 PM	4,200.00	4,240.00	4,180.00	4,200.00
3/26/2026, 9:00:00 PM	4,200.00	4,260.00	4,140.00	4,240.00
3/27/2026, 9:00:00 PM	4,200.00	4,200.00	4,200.00	4,200.00
3/28/2026, 9:00:00 PM	4,260.00	4,260.00	4,260.00	4,260.00
3/29/2026, 9:00:00 PM	4,260.00	4,260.00	4,160.00	4,220.00
3/30/2026, 9:00:00 PM	4,200.00	4,260.00	4,200.00	4,260.00
3/31/2026, 9:00:00 PM	4,260.00	4,380.00	4,260.00	4,320.00
4/1/2026, 9:00:00 PM	4,360.00	4,380.00	4,280.00	4,340.00
4/2/2026, 9:00:00 PM	4,320.00	4,360.00	4,300.00	4,340.00
4/3/2026, 9:00:00 PM	4,320.00	4,320.00	4,300.00	4,300.00
4/4/2026, 9:00:00 PM	4,360.00	4,360.00	4,360.00	4,360.00
4/5/2026, 9:00:00 PM	4,320.00	4,340.00	4,280.00	4,320.00
4/6/2026, 9:00:00 PM	4,280.00	4,320.00	4,180.00	4,240.00
4/7/2026, 9:00:00 PM	4,260.00	4,260.00	4,240.00	4,260.00
4/8/2026, 9:00:00 PM	4,220.00	4,260.00	4,180.00	4,220.00
4/9/2026, 9:00:00 PM	4,240.00	4,340.00	4,240.00	4,280.00
4/10/2026, 9:00:00 PM	4,220.00	4,280.00	4,220.00	4,220.00
4/11/2026, 9:00:00 PM	4,240.00	4,280.00	4,220.00	4,220.00
4/12/2026, 9:00:00 PM	4,240.00	4,280.00	4,200.00	4,200.00
4/13/2026, 9:00:00 PM	4,200.00	4,220.00	4,180.00	4,220.00
4/14/2026, 9:00:00 PM	4,220.00	4,220.00	4,120.00	4,180.00
4/15/2026, 9:00:00 PM	4,200.00	4,220.00	4,200.00	4,220.00
4/16/2026, 9:00:00 PM	4,220.00	4,220.00	4,120.00	4,200.00
4/17/2026, 9:00:00 PM	4,200.00	4,200.00	4,160.00	4,160.00
4/18/2026, 9:00:00 PM	4,180.00	4,180.00	4,180.00	4,180.00
4/19/2026, 9:00:00 PM	4,200.00	4,280.00	4,140.00	4,200.00
4/20/2026, 9:00:00 PM	4,200.00	4,220.00	4,180.00	4,180.00
4/21/2026, 9:00:00 PM	4,200.00	4,220.00	4,140.00	4,140.00
4/22/2026, 9:00:00 PM	4,160.00	4,180.00	4,160.00	4,180.00
4/23/2026, 9:00:00 PM	4,140.00	4,180.00	4,120.00	4,180.00
4/25/2026, 9:00:00 PM	4,180.00	4,180.00	4,120.00	4,120.00
4/26/2026, 9:00:00 PM	4,140.00	4,260.00	4,040.00	4,220.00
4/27/2026, 9:00:00 PM	4,180.00	4,180.00	4,040.00	4,120.00
4/28/2026, 9:00:00 PM	4,040.00	4,160.00	3,800.00	4,160.00
4/29/2026, 9:00:00 PM	4,160.00	4,220.00	4,020.00	4,060.00
4/30/2026, 9:00:00 PM	4,080.00	4,120.00	4,080.00	4,100.00
5/1/2026, 9:00:00 PM	4,080.00	4,120.00	4,080.00	4,120.00
5/2/2026, 9:00:00 PM	4,060.00	4,060.00	4,060.00	4,060.00
5/3/2026, 9:00:00 PM	4,060.00	4,140.00	4,040.00	4,120.00
5/4/2026, 9:00:00 PM	4,080.00	4,080.00	3,940.00	4,040.00
5/5/2026, 9:00:00 PM	4,000.00	4,000.00	3,920.00	4,000.00
5/6/2026, 9:00:00 PM	3,980.00	3,980.00	3,840.00	3,900.00
5/7/2026, 9:00:00 PM	3,880.00	3,900.00	3,880.00	3,900.00
5/10/2026, 9:00:00 PM	3,940.00	3,980.00	3,940.00	3,980.00
5/11/2026, 9:00:00 PM	3,940.00	4,500.00	3,920.00	4,160.00
5/12/2026, 9:00:00 PM	4,180.00	4,200.00	4,140.00	4,180.00
5/13/2026, 9:00:00 PM	4,160.00	4,200.00	4,140.00	4,140.00
5/14/2026, 9:00:00 PM	4,140.00	4,180.00	4,040.00	4,040.00
5/15/2026, 9:00:00 PM	4,080.00	4,080.00	4,080.00	4,080.00
5/16/2026, 9:00:00 PM	4,040.00	4,040.00	4,040.00	4,040.00
5/17/2026, 9:00:00 PM	4,040.00	4,040.00	4,000.00	4,020.00
5/18/2026, 9:00:00 PM	4,020.00	4,200.00	4,000.00	4,060.00
5/19/2026, 9:00:00 PM	4,040.00	4,060.00	3,980.00	3,980.00
5/20/2026, 9:00:00 PM	3,980.00	4,000.00	3,960.00	3,980.00
5/21/2026, 9:00:00 PM	3,960.00	4,200.00	3,960.00	4,040.00
5/23/2026, 9:00:00 PM	4,000.00	4,000.00	3,980.00	3,980.00
5/24/2026, 9:00:00 PM	4,020.00	4,020.00	3,900.00	3,940.00
5/25/2026, 9:00:00 PM	3,900.00	4,100.00	3,860.00	4,000.00
5/26/2026, 9:00:00 PM	3,960.00	3,960.00	3,880.00	3,940.00
5/27/2026, 9:00:00 PM	3,900.00	4,160.00	3,900.00	4,100.00
5/28/2026, 9:00:00 PM	4,000.00	4,300.00	3,980.00	4,060.00
5/29/2026, 9:00:00 PM	4,100.00	4,100.00	4,100.00	4,100.00
5/30/2026, 9:00:00 PM	4,120.00	4,120.00	4,100.00	4,100.00
5/31/2026, 9:00:00 PM	4,120.00	4,140.00	4,020.00	4,060.00
6/1/2026, 9:00:00 PM	4,000.00	4,060.00	3,720.00	4,000.00
6/2/2026, 9:00:00 PM	4,000.00	4,000.00	3,980.00	3,980.00
6/3/2026, 9:00:00 PM	3,940.00	3,960.00	3,900.00	3,940.00
6/4/2026, 9:00:00 PM	3,920.00	3,940.00	3,900.00	3,920.00
6/5/2026, 9:00:00 PM	3,900.00	3,940.00	3,900.00	3,940.00
6/6/2026, 9:00:00 PM	3,940.00	3,960.00	3,900.00	3,900.00
6/7/2026, 9:00:00 PM	3,900.00	3,940.00	3,780.00	3,800.00
6/8/2026, 9:00:00 PM	3,820.00	4,140.00	3,760.00	4,100.00
6/9/2026, 9:00:00 PM	4,100.00	4,500.00	3,980.00	4,440.00
6/10/2026, 9:00:00 PM	4,320.00	4,580.00	4,160.00	4,480.00
6/11/2026, 9:00:00 PM	4,380.00	4,580.00	4,380.00	4,440.00
6/12/2026, 9:00:00 PM	4,460.00	4,460.00	4,460.00	4,460.00
6/13/2026, 9:00:00 PM	4,420.00	4,420.00	4,420.00	4,420.00
6/14/2026, 9:00:00 PM	4,400.00	4,680.00	4,380.00	4,580.00
6/15/2026, 9:00:00 PM	4,540.00	4,540.00	4,420.00	4,440.00
6/16/2026, 9:00:00 PM	4,360.00	4,420.00	4,180.00	4,360.00
6/17/2026, 9:00:00 PM	4,360.00	4,380.00	4,240.00	4,240.00
6/18/2026, 9:00:00 PM	4,260.00	4,420.00	4,180.00	4,360.00
6/21/2026, 9:00:00 PM	4,300.00	4,360.00	3,980.00	4,000.00
6/22/2026, 9:00:00 PM	3,980.00	4,120.00	3,800.00	4,100.00
6/23/2026, 9:00:00 PM	4,000.00	4,320.00	4,000.00	4,100.00
6/24/2026, 9:00:00 PM	4,020.00	4,280.00	3,940.00	4,000.00
6/25/2026, 9:00:00 PM	4,020.00	4,020.00	3,820.00	3,860.00
6/28/2026, 9:00:00 PM	3,820.00	4,300.00	3,800.00	4,060.00
6/29/2026, 9:00:00 PM	4,080.00	4,200.00	3,980.00	4,060.00
6/30/2026, 9:00:00 PM	4,020.00	4,020.00	3,900.00	3,960.00
7/1/2026, 9:00:00 PM	3,940.00	3,940.00	3,860.00	3,860.00
7/2/2026, 9:00:00 PM	3,880.00	3,920.00	3,860.00	3,900.00
7/5/2026, 9:00:00 PM	3,880.00	3,920.00	3,760.00	3,840.00
7/6/2026, 9:00:00 PM	3,860.00	3,940.00	3,700.00	3,940.00
7/7/2026, 9:00:00 PM	3,880.00	3,980.00	3,800.00	3,940.00
7/8/2026, 9:00:00 PM	3,960.00	3,960.00	3,860.00	3,900.00
7/9/2026, 9:00:00 PM	3,880.00	3,880.00	3,880.00	3,880.00
7/10/2026, 9:00:00 PM	3,780.00	3,800.00	3,780.00	3,800.00
7/11/2026, 9:00:00 PM	3,880.00	3,880.00	3,880.00	3,880.00
7/12/2026, 9:00:00 PM	3,820.00	3,820.00	3,780.00	3,780.00
7/13/2026, 9:00:00 PM	3,780.00	4,080.00	3,780.00	3,840.00
7/14/2026, 9:00:00 PM	3,800.00	3,840.00	3,680.00	3,760.00
7/15/2026, 9:00:00 PM	3,680.00	3,700.00	3,400.00	3,460.00
7/16/2026, 9:00:00 PM	3,380.00	3,540.00	3,320.00	3,320.00
7/17/2026, 9:00:00 PM	3,360.00	3,360.00	3,320.00	3,360.00
7/18/2026, 9:00:00 PM	3,340.00	3,360.00	3,340.00	3,360.00
7/19/2026, 9:00:00 PM	3,340.00	3,660.00	3,300.00	3,600.00
7/20/2026, 9:00:00 PM	3,620.00	3,660.00	3,480.00	3,600.00
7/21/2026, 9:00:00 PM	3,620.00	3,820.00	3,600.00	3,720.00
7/22/2026, 9:00:00 PM	3,720.00	3,900.00	3,600.00	3,740.00
7/23/2026, 9:00:00 PM	3,680.00	3,760.00	3,660.00	3,760.00
7/24/2026, 9:00:00 PM	3,780.00	3,800.00	3,760.00	3,780.00
7/25/2026, 9:00:00 PM	3,740.00	3,780.00	3,720.00	3,780.00
7/26/2026, 9:00:00 PM	3,740.00	3,880.00	3,720.00	3,840.00
7/27/2026, 9:00:00 PM	3,900.00	3,920.00	3,720.00	3,720.00
7/28/2026, 9:00:00 PM	3,740.00	3,840.00	3,640.00	3,720.00
7/29/2026, 9:00:00 PM	3,760.00	3,860.00	3,720.00	3,720.00
7/30/2026, 9:00:00 PM	3,760.00	3,900.00	3,620.00	3,720.00
8/2/2026, 9:00:00 PM	3,720.00	3,820.00	3,720.00	3,820.00
8/3/2026, 9:00:00 PM	3,780.00	3,780.00	3,720.00	3,760.00
8/4/2026, 9:00:00 PM	3,760.00	3,800.00	3,760.00	3,780.00
8/5/2026, 9:00:00 PM	3,800.00	3,800.00	3,720.00	3,780.00
8/6/2026, 9:00:00 PM	3,780.00	4,000.00	3,780.00	3,860.00
8/7/2026, 9:00:00 PM	3,800.00	3,800.00	3,760.00	3,800.00
8/8/2026, 9:00:00 PM	3,840.00	3,840.00	3,840.00	3,840.00
8/9/2026, 9:00:00 PM	3,920.00	4,240.00	3,860.00	4,180.00
8/10/2026, 9:00:00 PM	4,120.00	4,200.00	4,000.00	4,100.00
8/11/2026, 9:00:00 PM	4,100.00	4,180.00	3,900.00	4,060.00
8/12/2026, 9:00:00 PM	4,100.00	4,140.00	3,820.00	3,900.00
8/13/2026, 9:00:00 PM	3,900.00	3,960.00	3,820.00	3,840.00
8/16/2026, 9:00:00 PM	3,740.00	3,840.00	3,660.00	3,700.00
8/17/2026, 9:00:00 PM	3,720.00	4,060.00	3,700.00	3,980.00
8/18/2026, 9:00:00 PM	4,060.00	4,200.00	4,000.00	4,120.00
8/19/2026, 9:00:00 PM	4,140.00	4,140.00	3,920.00	3,940.00
8/20/2026, 9:00:00 PM	3,960.00	4,040.00	3,900.00	3,900.00
8/22/2026, 9:00:00 PM	3,900.00	3,900.00	3,900.00	3,900.00
8/23/2026, 9:00:00 PM	3,880.00	3,920.00	3,800.00	3,840.00
8/24/2026, 9:00:00 PM	3,840.00	3,880.00	3,840.00	3,880.00
8/25/2026, 9:00:00 PM	3,860.00	3,880.00	3,840.00	3,880.00
8/26/2026, 9:00:00 PM	3,840.00	3,900.00	3,820.00	3,860.00
8/27/2026, 9:00:00 PM	3,900.00	3,900.00	3,880.00	3,880.00
8/29/2026, 9:00:00 PM	3,880.00	3,880.00	3,880.00	3,880.00
8/30/2026, 9:00:00 PM	3,840.00	3,980.00	3,660.00	3,860.00
8/31/2026, 9:00:00 PM	3,900.00	3,980.00	3,740.00	3,820.00
9/1/2026, 9:00:00 PM	3,840.00	3,860.00	3,700.00	3,820.00
9/2/2026, 9:00:00 PM	3,820.00	3,820.00	3,740.00	3,760.00
9/3/2026, 9:00:00 PM	3,780.00	4,000.00	3,740.00	3,840.00
9/5/2026, 9:00:00 PM	3,860.00	3,860.00	3,860.00	3,860.00
9/6/2026, 9:00:00 PM	3,920.00	3,920.00	3,820.00	3,820.00
9/7/2026, 9:00:00 PM	3,880.00	4,140.00	3,840.00	3,860.00
9/8/2026, 9:00:00 PM	3,860.00	4,080.00	3,800.00	3,860.00
9/9/2026, 9:00:00 PM	3,880.00	4,040.00	3,840.00	3,900.00
9/10/2026, 9:00:00 PM	3,900.00	3,900.00	3,860.00	3,900.00
9/13/2026, 9:00:00 PM	3,920.00	4,120.00	3,860.00	3,960.00
9/14/2026, 9:00:00 PM	4,000.00	4,000.00	3,900.00	3,960.00
9/15/2026, 9:00:00 PM	3,960.00	3,960.00	3,920.00	3,920.00
9/16/2026, 9:00:00 PM	3,920.00	4,000.00	3,880.00	4,000.00
9/17/2026, 9:00:00 PM	3,960.00	4,140.00	3,960.00	3,960.00
9/18/2026, 9:00:00 PM	3,960.00	3,980.00	3,940.00	3,940.00
9/19/2026, 9:00:00 PM	3,980.00	3,980.00	3,940.00	3,940.00
9/20/2026, 9:00:00 PM	3,980.00	3,980.00	3,920.00	3,980.00
9/21/2026, 9:00:00 PM	4,000.00	4,320.00	4,000.00	4,160.00
9/22/2026, 9:00:00 PM	4,200.00	4,200.00	4,060.00	4,140.00
9/23/2026, 9:00:00 PM	4,100.00	4,100.00	4,020.00	4,060.00
9/24/2026, 9:00:00 PM	4,060.00	4,120.00	4,020.00	4,040.00
9/27/2026, 9:00:00 PM	4,080.00	4,160.00	4,020.00	4,140.00
9/28/2026, 9:00:00 PM	4,160.00	4,260.00	4,020.00	4,060.00
9/29/2026, 9:00:00 PM	4,060.00	4,140.00	3,960.00	4,100.00
9/30/2026, 9:00:00 PM	4,060.00	4,280.00	4,040.00	4,100.00
10/1/2026, 9:00:00 PM	4,060.00	4,080.00	3,980.00	4,080.00
10/2/2026, 9:00:00 PM	4,080.00	4,080.00	4,080.00	4,080.00
10/4/2026, 9:00:00 PM	4,040.00	4,360.00	4,000.00	4,200.00
10/5/2026, 9:00:00 PM	4,220.00	4,320.00	4,080.00	4,160.00
10/6/2026, 9:00:00 PM	4,160.00	4,200.00	4,100.00	4,120.00
10/7/2026, 9:00:00 PM	4,120.00	4,120.00	4,080.00	4,120.00
10/8/2026, 9:00:00 PM	4,100.00	4,100.00	4,100.00	4,100.00
10/9/2026, 9:00:00 PM	4,080.00	4,080.00	4,080.00	4,080.00
10/11/2026, 9:00:00 PM	4,060.00	4,100.00	4,040.00	4,080.00
10/12/2026, 9:00:00 PM	4,060.00	4,260.00	4,000.00	4,100.00
10/13/2026, 9:00:00 PM	4,100.00	4,220.00	4,100.00	4,160.00
10/14/2026, 9:00:00 PM	4,120.00	4,180.00	4,040.00	4,080.00
10/15/2026, 9:00:00 PM	4,080.00	4,080.00	4,040.00	4,040.00

Show data

IGST · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

4,080.00

High

4,080.00

Low

4,040.00

Volume (₽)

89.4K

EBITDA margin

8.53%

Lot

ISIN

RU0002155292

Prev. close

4,080.00

Volume (shares)

Market microstructure

Loading data…

About the company

Ижсталь ПАО ао 2в. (IGST) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0002155292.

Ижсталь ПАО ао 2в.

Key stats

Market microstructure

About the company

News on this security