ПАО ИВА ао

IVAT · TQBR · ₽

66.75 ₽▲ +1.15 (+1.75%)

Updated 20:23:06 MSK15 min delay

Show data

IVAT · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	159.00	165.15	158.80	164.90
10/16/2025, 9:00:00 PM	165.85	167.60	161.65	162.05
10/17/2025, 9:00:00 PM	162.50	165.95	162.15	165.05
10/18/2025, 9:00:00 PM	165.05	165.20	163.25	164.75
10/19/2025, 9:00:00 PM	165.60	170.75	164.10	167.15
10/20/2025, 9:00:00 PM	166.85	170.75	154.30	161.75
10/21/2025, 9:00:00 PM	162.70	163.95	156.90	159.45
10/22/2025, 9:00:00 PM	157.20	162.20	154.80	160.35
10/23/2025, 9:00:00 PM	161.15	161.65	157.35	158.20
10/26/2025, 9:00:00 PM	158.20	161.20	156.10	159.50
10/27/2025, 9:00:00 PM	159.20	160.60	157.65	159.50
10/28/2025, 9:00:00 PM	159.85	162.80	158.60	159.30
10/29/2025, 9:00:00 PM	160.00	165.35	158.65	160.35
10/30/2025, 9:00:00 PM	161.10	181.55	160.95	169.00
10/31/2025, 9:00:00 PM	169.20	175.95	165.10	165.85
11/2/2025, 9:00:00 PM	168.05	168.10	165.15	165.95
11/4/2025, 9:00:00 PM	166.00	169.85	165.45	168.00
11/5/2025, 9:00:00 PM	168.95	172.00	165.05	168.20
11/6/2025, 9:00:00 PM	168.85	168.85	166.50	166.95
11/7/2025, 9:00:00 PM	166.95	167.80	166.10	166.95
11/8/2025, 9:00:00 PM	166.95	167.35	166.70	167.15
11/9/2025, 9:00:00 PM	167.50	169.30	166.50	167.05
11/10/2025, 9:00:00 PM	167.35	167.40	161.55	165.15
11/11/2025, 9:00:00 PM	165.50	166.70	162.00	162.65
11/12/2025, 9:00:00 PM	162.65	163.25	162.00	162.45
11/13/2025, 9:00:00 PM	162.85	162.85	159.50	160.15
11/14/2025, 9:00:00 PM	160.40	161.05	159.90	160.90
11/15/2025, 9:00:00 PM	160.45	161.45	160.10	160.90
11/16/2025, 9:00:00 PM	161.25	162.00	158.30	158.50
11/17/2025, 9:00:00 PM	159.10	160.90	158.80	160.30
11/18/2025, 9:00:00 PM	160.35	165.65	159.85	163.35
11/19/2025, 9:00:00 PM	163.40	164.95	161.00	164.25
11/20/2025, 9:00:00 PM	164.25	164.70	161.10	162.45
11/23/2025, 9:00:00 PM	162.60	165.00	161.85	162.35
11/24/2025, 9:00:00 PM	163.00	171.90	162.00	166.95
11/25/2025, 9:00:00 PM	167.75	167.75	164.25	165.10
11/26/2025, 9:00:00 PM	165.10	173.70	164.90	170.95
11/27/2025, 9:00:00 PM	171.25	173.85	168.60	169.25
11/28/2025, 9:00:00 PM	169.30	171.75	169.25	170.15
11/29/2025, 9:00:00 PM	170.15	171.50	170.15	171.35
11/30/2025, 9:00:00 PM	172.10	172.50	169.35	171.75
12/1/2025, 9:00:00 PM	172.00	175.30	168.80	170.45
12/2/2025, 9:00:00 PM	170.85	172.40	167.75	169.60
12/3/2025, 9:00:00 PM	170.10	170.45	168.35	168.70
12/4/2025, 9:00:00 PM	169.15	169.95	168.30	169.35
12/7/2025, 9:00:00 PM	169.60	171.25	167.20	167.90
12/8/2025, 9:00:00 PM	168.30	169.15	166.00	167.85
12/9/2025, 9:00:00 PM	168.55	169.60	166.05	169.50
12/10/2025, 9:00:00 PM	169.50	170.25	166.50	168.00
12/11/2025, 9:00:00 PM	168.30	170.35	166.60	166.95
12/12/2025, 9:00:00 PM	166.95	168.10	166.75	167.55
12/13/2025, 9:00:00 PM	167.30	167.85	167.05	167.20
12/14/2025, 9:00:00 PM	167.75	176.25	167.50	174.30
12/15/2025, 9:00:00 PM	174.95	176.00	171.20	172.30
12/16/2025, 9:00:00 PM	172.25	174.45	171.05	172.25
12/17/2025, 9:00:00 PM	172.40	177.60	171.95	175.15
12/18/2025, 9:00:00 PM	175.50	177.65	172.50	172.95
12/19/2025, 9:00:00 PM	173.35	173.70	172.70	173.10
12/20/2025, 9:00:00 PM	173.10	173.75	173.10	173.55
12/21/2025, 9:00:00 PM	174.05	174.10	168.70	169.75
12/22/2025, 9:00:00 PM	169.75	174.15	169.50	171.60
12/23/2025, 9:00:00 PM	171.70	173.10	169.05	170.70
12/24/2025, 9:00:00 PM	170.90	172.45	169.00	170.40
12/25/2025, 9:00:00 PM	170.80	172.35	169.45	170.70
12/26/2025, 9:00:00 PM	170.30	171.30	170.30	170.60
12/27/2025, 9:00:00 PM	170.45	171.00	170.00	170.75
12/28/2025, 9:00:00 PM	171.25	173.10	168.00	170.25
12/29/2025, 9:00:00 PM	170.45	170.90	166.00	167.35
1/4/2026, 9:00:00 PM	168.35	170.20	168.00	168.60
1/5/2026, 9:00:00 PM	168.90	170.15	167.50	168.25
1/7/2026, 9:00:00 PM	168.25	168.90	166.00	166.25
1/8/2026, 9:00:00 PM	166.50	167.05	165.10	165.30
1/11/2026, 9:00:00 PM	165.35	167.00	164.75	165.80
1/12/2026, 9:00:00 PM	166.20	166.50	161.75	162.55
1/13/2026, 9:00:00 PM	162.75	164.20	161.10	162.20
1/14/2026, 9:00:00 PM	162.60	171.20	162.15	167.70
1/15/2026, 9:00:00 PM	168.25	168.70	165.75	166.10
1/16/2026, 9:00:00 PM	166.25	166.85	166.00	166.40
1/17/2026, 9:00:00 PM	166.65	167.60	166.30	167.35
1/18/2026, 9:00:00 PM	167.95	171.60	167.40	171.00
1/19/2026, 9:00:00 PM	171.00	173.45	166.80	168.60
1/20/2026, 9:00:00 PM	169.10	169.25	166.35	167.65
1/21/2026, 9:00:00 PM	168.00	169.00	165.75	166.75
1/22/2026, 9:00:00 PM	167.15	167.40	165.35	165.60
1/23/2026, 9:00:00 PM	166.20	166.20	165.05	165.80
1/24/2026, 9:00:00 PM	165.50	166.20	165.30	166.05
1/25/2026, 9:00:00 PM	166.35	166.65	163.95	164.65
1/26/2026, 9:00:00 PM	164.75	166.75	163.65	166.10
1/27/2026, 9:00:00 PM	166.10	168.70	165.75	166.25
1/28/2026, 9:00:00 PM	165.90	170.75	159.65	164.80
1/29/2026, 9:00:00 PM	164.80	164.90	161.85	162.20
1/30/2026, 9:00:00 PM	162.70	164.05	162.35	164.00
1/31/2026, 9:00:00 PM	164.00	164.60	163.65	164.40
2/1/2026, 9:00:00 PM	164.40	166.30	162.05	165.65
2/2/2026, 9:00:00 PM	165.80	167.20	163.35	164.00
2/3/2026, 9:00:00 PM	164.30	166.70	161.15	163.00
2/4/2026, 9:00:00 PM	163.45	163.60	161.55	162.80
2/5/2026, 9:00:00 PM	162.85	164.50	162.10	162.55
2/6/2026, 9:00:00 PM	162.65	162.95	162.10	162.60
2/7/2026, 9:00:00 PM	162.65	162.90	161.80	162.60
2/8/2026, 9:00:00 PM	163.10	163.15	161.05	161.60
2/9/2026, 9:00:00 PM	161.95	161.95	161.05	161.20
2/10/2026, 9:00:00 PM	161.10	166.00	161.05	163.00
2/11/2026, 9:00:00 PM	163.15	166.30	161.50	163.30
2/12/2026, 9:00:00 PM	163.50	164.50	161.60	161.85
2/15/2026, 9:00:00 PM	162.80	162.95	161.55	162.05
2/16/2026, 9:00:00 PM	162.70	163.40	161.50	162.60
2/17/2026, 9:00:00 PM	162.65	163.10	160.55	161.35
2/18/2026, 9:00:00 PM	161.50	162.45	159.50	160.15
2/19/2026, 9:00:00 PM	160.45	160.90	158.65	158.95
2/20/2026, 9:00:00 PM	159.20	161.50	159.15	160.30
2/21/2026, 9:00:00 PM	160.40	160.40	159.50	159.85
2/22/2026, 9:00:00 PM	159.85	160.85	159.60	160.10
2/23/2026, 9:00:00 PM	160.10	162.60	158.70	159.50
2/24/2026, 9:00:00 PM	159.90	159.95	158.80	159.85
2/25/2026, 9:00:00 PM	159.85	160.50	158.75	158.90
2/26/2026, 9:00:00 PM	159.55	159.55	156.85	158.20
2/27/2026, 9:00:00 PM	158.25	158.25	155.25	156.15
2/28/2026, 9:00:00 PM	155.20	155.90	154.10	155.00
3/1/2026, 9:00:00 PM	155.90	155.90	150.60	152.90
3/2/2026, 9:00:00 PM	153.70	153.70	150.05	151.40
3/3/2026, 9:00:00 PM	151.40	154.90	151.35	154.00
3/4/2026, 9:00:00 PM	154.30	155.35	151.60	152.20
3/5/2026, 9:00:00 PM	152.70	152.70	148.05	149.55
3/8/2026, 9:00:00 PM	148.45	149.20	145.20	148.35
3/9/2026, 9:00:00 PM	148.45	149.90	145.00	146.15
3/10/2026, 9:00:00 PM	146.35	146.75	142.10	142.80
3/11/2026, 9:00:00 PM	142.30	143.40	140.40	141.85
3/12/2026, 9:00:00 PM	142.30	165.85	141.95	164.30
3/13/2026, 9:00:00 PM	163.95	164.75	159.60	161.15
3/14/2026, 9:00:00 PM	160.50	161.70	159.15	160.35
3/15/2026, 9:00:00 PM	160.40	163.40	152.05	156.30
3/16/2026, 9:00:00 PM	157.15	160.25	153.90	156.55
3/17/2026, 9:00:00 PM	156.50	156.50	150.00	151.75
3/18/2026, 9:00:00 PM	151.50	156.75	149.10	150.60
3/19/2026, 9:00:00 PM	151.40	160.00	150.35	154.15
3/22/2026, 9:00:00 PM	154.05	154.50	149.55	151.10
3/23/2026, 9:00:00 PM	151.90	155.45	150.00	152.30
3/24/2026, 9:00:00 PM	152.30	153.70	150.20	151.30
3/25/2026, 9:00:00 PM	151.10	151.75	147.55	148.60
3/26/2026, 9:00:00 PM	148.75	149.80	141.30	144.65
3/27/2026, 9:00:00 PM	145.05	145.10	142.80	144.85
3/28/2026, 9:00:00 PM	144.85	147.00	144.85	145.15
3/29/2026, 9:00:00 PM	146.45	155.00	145.85	153.25
3/30/2026, 9:00:00 PM	153.30	156.15	148.20	150.00
3/31/2026, 9:00:00 PM	150.15	151.30	148.55	149.50
4/1/2026, 9:00:00 PM	150.00	153.40	146.20	149.95
4/2/2026, 9:00:00 PM	149.95	151.30	144.00	145.45
4/3/2026, 9:00:00 PM	145.70	146.05	144.30	145.80
4/4/2026, 9:00:00 PM	145.90	146.55	145.15	145.95
4/5/2026, 9:00:00 PM	146.00	146.95	144.10	145.50
4/6/2026, 9:00:00 PM	145.50	146.35	143.45	144.75
4/7/2026, 9:00:00 PM	144.75	147.15	142.10	145.15
4/8/2026, 9:00:00 PM	145.30	148.50	143.00	144.90
4/9/2026, 9:00:00 PM	144.95	144.95	142.20	142.20
4/10/2026, 9:00:00 PM	142.20	143.60	141.95	143.05
4/11/2026, 9:00:00 PM	143.05	143.45	142.65	143.35
4/12/2026, 9:00:00 PM	141.80	145.70	141.65	142.35
4/13/2026, 9:00:00 PM	142.65	143.25	141.50	142.30
4/14/2026, 9:00:00 PM	142.15	144.85	141.55	143.70
4/15/2026, 9:00:00 PM	144.20	145.25	142.20	143.70
4/16/2026, 9:00:00 PM	143.70	144.20	141.60	142.00
4/17/2026, 9:00:00 PM	142.35	142.55	142.00	142.20
4/18/2026, 9:00:00 PM	142.75	142.75	141.75	142.40
4/19/2026, 9:00:00 PM	142.75	142.75	141.15	142.20
4/20/2026, 9:00:00 PM	141.90	142.15	133.75	138.40
4/21/2026, 9:00:00 PM	138.10	138.70	133.60	136.00
4/22/2026, 9:00:00 PM	135.70	145.50	135.60	139.20
4/23/2026, 9:00:00 PM	139.35	142.05	135.70	136.15
4/24/2026, 9:00:00 PM	136.15	137.10	136.05	136.10
4/25/2026, 9:00:00 PM	136.40	136.60	135.70	136.30
4/26/2026, 9:00:00 PM	136.50	138.95	134.45	135.75
4/27/2026, 9:00:00 PM	136.45	136.45	129.10	130.85
4/28/2026, 9:00:00 PM	130.85	130.85	124.70	127.50
4/29/2026, 9:00:00 PM	128.00	128.80	120.15	122.40
4/30/2026, 9:00:00 PM	122.30	125.40	122.30	123.30
5/1/2026, 9:00:00 PM	123.00	123.80	123.00	123.65
5/2/2026, 9:00:00 PM	123.70	124.80	123.40	123.95
5/3/2026, 9:00:00 PM	124.00	126.00	120.90	122.85
5/4/2026, 9:00:00 PM	122.75	130.80	119.30	127.70
5/5/2026, 9:00:00 PM	127.70	129.45	123.85	124.40
5/6/2026, 9:00:00 PM	124.40	126.75	121.75	123.45
5/7/2026, 9:00:00 PM	123.70	127.50	122.85	124.10
5/10/2026, 9:00:00 PM	124.80	126.95	124.10	125.00
5/11/2026, 9:00:00 PM	125.30	128.20	123.50	126.45
5/12/2026, 9:00:00 PM	126.95	127.10	124.85	125.65
5/13/2026, 9:00:00 PM	125.90	126.00	124.50	124.55
5/14/2026, 9:00:00 PM	124.95	125.20	122.75	123.30
5/15/2026, 9:00:00 PM	123.35	123.70	122.75	123.30
5/16/2026, 9:00:00 PM	123.45	126.00	123.15	124.10
5/17/2026, 9:00:00 PM	124.35	124.50	121.25	123.85
5/18/2026, 9:00:00 PM	123.40	124.95	122.05	123.40
5/19/2026, 9:00:00 PM	123.55	129.80	122.30	123.00
5/20/2026, 9:00:00 PM	123.00	124.85	120.80	123.05
5/21/2026, 9:00:00 PM	123.00	126.65	121.30	122.25
5/22/2026, 9:00:00 PM	122.25	122.25	121.05	122.15
5/23/2026, 9:00:00 PM	121.95	122.25	121.25	122.10
5/24/2026, 9:00:00 PM	122.25	123.20	116.20	117.10
5/25/2026, 9:00:00 PM	117.00	117.90	108.45	111.15
5/26/2026, 9:00:00 PM	111.70	112.40	107.15	110.00
5/27/2026, 9:00:00 PM	110.15	113.75	105.00	105.00
5/28/2026, 9:00:00 PM	105.00	106.60	95.90	96.65
5/29/2026, 9:00:00 PM	96.75	97.70	96.00	96.60
5/30/2026, 9:00:00 PM	96.20	99.45	96.10	99.20
5/31/2026, 9:00:00 PM	99.40	100.95	96.10	98.45
6/1/2026, 9:00:00 PM	98.25	101.45	97.20	100.35
6/2/2026, 9:00:00 PM	100.90	103.70	99.75	100.70
6/3/2026, 9:00:00 PM	101.25	104.75	100.55	101.45
6/4/2026, 9:00:00 PM	101.75	105.10	97.95	99.70
6/5/2026, 9:00:00 PM	99.80	100.60	98.35	99.15
6/6/2026, 9:00:00 PM	99.80	100.25	99.00	99.85
6/7/2026, 9:00:00 PM	99.90	101.30	75.95	78.55
6/8/2026, 9:00:00 PM	78.80	81.00	70.65	75.95
6/9/2026, 9:00:00 PM	76.20	83.50	74.95	79.65
6/10/2026, 9:00:00 PM	79.65	83.15	78.30	79.05
6/11/2026, 9:00:00 PM	79.40	79.75	77.15	78.15
6/12/2026, 9:00:00 PM	78.15	78.55	77.45	78.10
6/13/2026, 9:00:00 PM	78.00	78.10	76.60	77.35
6/14/2026, 9:00:00 PM	77.65	81.55	75.20	78.00
6/15/2026, 9:00:00 PM	78.20	80.00	76.05	77.15
6/16/2026, 9:00:00 PM	77.15	77.75	74.15	75.00
6/17/2026, 9:00:00 PM	75.15	75.15	72.85	72.90
6/18/2026, 9:00:00 PM	73.35	74.90	66.50	67.20
6/21/2026, 9:00:00 PM	68.05	68.60	54.90	56.85
6/22/2026, 9:00:00 PM	57.65	61.00	54.70	59.75
6/23/2026, 9:00:00 PM	59.55	61.35	53.50	57.00
6/24/2026, 9:00:00 PM	57.00	58.35	54.10	56.90
6/25/2026, 9:00:00 PM	56.90	59.70	50.90	54.15
6/26/2026, 9:00:00 PM	54.20	55.55	54.15	55.40
6/27/2026, 9:00:00 PM	55.55	55.55	55.05	55.50
6/28/2026, 9:00:00 PM	55.70	57.95	53.40	57.50
6/29/2026, 9:00:00 PM	58.00	61.90	57.40	59.50
6/30/2026, 9:00:00 PM	59.35	60.85	57.30	58.75
7/1/2026, 9:00:00 PM	58.60	60.55	55.40	56.30
7/2/2026, 9:00:00 PM	56.40	56.55	55.40	55.60
7/3/2026, 9:00:00 PM	55.80	56.25	55.60	56.20
7/4/2026, 9:00:00 PM	56.40	56.90	55.95	56.75
7/5/2026, 9:00:00 PM	56.75	59.10	53.50	55.20
7/6/2026, 9:00:00 PM	55.00	56.15	50.20	55.35
7/7/2026, 9:00:00 PM	55.35	57.75	52.75	55.45
7/8/2026, 9:00:00 PM	55.60	56.10	53.10	53.60
7/9/2026, 9:00:00 PM	53.60	54.45	52.05	52.50
7/10/2026, 9:00:00 PM	52.60	52.80	51.65	52.20
7/11/2026, 9:00:00 PM	52.20	52.90	52.05	52.65
7/12/2026, 9:00:00 PM	53.00	54.40	51.35	52.00
7/13/2026, 9:00:00 PM	52.10	53.35	51.10	52.50
7/14/2026, 9:00:00 PM	52.90	52.95	47.55	48.00
7/15/2026, 9:00:00 PM	48.55	48.55	39.75	39.80
7/16/2026, 9:00:00 PM	39.70	43.50	37.00	39.45
7/17/2026, 9:00:00 PM	39.75	40.25	38.90	40.10
7/18/2026, 9:00:00 PM	40.20	40.45	40.10	40.45
7/19/2026, 9:00:00 PM	40.70	49.20	39.60	48.00
7/20/2026, 9:00:00 PM	48.10	65.40	46.00	56.80
7/21/2026, 9:00:00 PM	56.90	61.20	52.80	56.90
7/22/2026, 9:00:00 PM	57.15	58.45	51.60	52.05
7/23/2026, 9:00:00 PM	51.90	66.40	48.05	61.35
7/24/2026, 9:00:00 PM	60.40	62.70	60.35	61.65
7/25/2026, 9:00:00 PM	62.00	62.05	60.00	61.25
7/26/2026, 9:00:00 PM	61.35	75.00	60.75	70.15
7/27/2026, 9:00:00 PM	70.90	75.45	66.25	70.00
7/28/2026, 9:00:00 PM	69.60	72.30	68.00	70.45
7/29/2026, 9:00:00 PM	70.45	72.90	66.95	69.00
7/30/2026, 9:00:00 PM	68.50	70.35	66.95	68.35
8/2/2026, 9:00:00 PM	68.35	73.95	68.35	72.30
8/3/2026, 9:00:00 PM	73.05	73.15	69.35	71.50
8/4/2026, 9:00:00 PM	71.50	79.80	70.10	76.30
8/5/2026, 9:00:00 PM	75.25	77.70	72.70	74.75
8/6/2026, 9:00:00 PM	74.70	78.70	71.60	72.50
8/7/2026, 9:00:00 PM	73.20	74.30	72.60	73.35
8/8/2026, 9:00:00 PM	73.70	74.65	73.45	74.65
8/9/2026, 9:00:00 PM	75.60	75.90	72.30	75.45
8/10/2026, 9:00:00 PM	75.50	75.90	73.90	74.25
8/11/2026, 9:00:00 PM	74.45	75.00	70.05	71.10
8/12/2026, 9:00:00 PM	71.10	71.90	65.80	65.95
8/13/2026, 9:00:00 PM	66.80	74.00	65.10	68.80
8/16/2026, 9:00:00 PM	68.80	71.00	66.00	67.15
8/17/2026, 9:00:00 PM	67.65	71.20	66.95	70.30
8/18/2026, 9:00:00 PM	70.60	74.00	68.20	70.70
8/19/2026, 9:00:00 PM	70.85	71.40	67.55	68.95
8/20/2026, 9:00:00 PM	69.35	69.45	67.65	68.95
8/21/2026, 9:00:00 PM	68.95	68.95	67.80	68.30
8/22/2026, 9:00:00 PM	68.30	68.35	67.90	68.10
8/23/2026, 9:00:00 PM	68.10	68.75	62.80	65.35
8/24/2026, 9:00:00 PM	65.20	67.35	64.55	66.05
8/25/2026, 9:00:00 PM	66.10	66.85	61.40	63.05
8/26/2026, 9:00:00 PM	63.10	67.50	60.70	65.90
8/27/2026, 9:00:00 PM	66.20	70.90	65.05	65.60
8/28/2026, 9:00:00 PM	65.65	67.55	65.45	66.10
8/29/2026, 9:00:00 PM	66.10	67.55	65.90	67.05
8/30/2026, 9:00:00 PM	66.95	71.25	66.40	69.35
8/31/2026, 9:00:00 PM	69.00	69.60	66.65	67.25
9/1/2026, 9:00:00 PM	67.25	68.85	66.90	68.00
9/2/2026, 9:00:00 PM	68.00	69.95	67.50	69.90
9/3/2026, 9:00:00 PM	70.45	70.45	68.35	69.15
9/4/2026, 9:00:00 PM	69.15	69.55	68.55	68.90
9/5/2026, 9:00:00 PM	68.70	69.05	67.35	67.55
9/6/2026, 9:00:00 PM	67.85	70.45	67.85	70.05
9/7/2026, 9:00:00 PM	70.05	71.65	67.40	69.05
9/8/2026, 9:00:00 PM	69.10	69.50	66.45	67.50
9/9/2026, 9:00:00 PM	67.65	68.85	66.90	68.15
9/10/2026, 9:00:00 PM	68.15	68.55	67.10	67.30
9/13/2026, 9:00:00 PM	67.70	68.70	66.95	67.80
9/14/2026, 9:00:00 PM	67.80	68.10	66.95	67.10
9/15/2026, 9:00:00 PM	67.10	67.35	65.50	65.85
9/16/2026, 9:00:00 PM	65.90	66.00	64.20	64.50
9/17/2026, 9:00:00 PM	64.65	67.65	64.50	65.40
9/18/2026, 9:00:00 PM	65.35	65.45	65.25	65.35
9/19/2026, 9:00:00 PM	65.35	65.50	65.00	65.20
9/20/2026, 9:00:00 PM	65.20	66.90	65.00	65.30
9/21/2026, 9:00:00 PM	65.10	66.15	65.10	65.90
9/22/2026, 9:00:00 PM	66.00	66.60	65.10	66.00
9/23/2026, 9:00:00 PM	66.00	66.55	64.55	65.00
9/24/2026, 9:00:00 PM	65.05	65.20	63.50	63.75
9/25/2026, 9:00:00 PM	64.10	64.20	63.50	63.95
9/26/2026, 9:00:00 PM	63.85	64.15	63.80	64.00
9/27/2026, 9:00:00 PM	64.20	64.40	63.55	64.25
9/28/2026, 9:00:00 PM	64.30	64.75	62.10	63.40
9/29/2026, 9:00:00 PM	63.45	63.70	62.55	62.70
9/30/2026, 9:00:00 PM	63.30	65.80	62.85	63.40
10/1/2026, 9:00:00 PM	63.40	63.65	62.85	63.10
10/2/2026, 9:00:00 PM	63.15	63.25	63.00	63.10
10/3/2026, 9:00:00 PM	63.15	63.25	62.85	62.95
10/4/2026, 9:00:00 PM	63.00	64.95	62.80	64.05
10/5/2026, 9:00:00 PM	64.10	66.50	64.10	65.50
10/6/2026, 9:00:00 PM	65.50	66.80	64.20	65.10
10/7/2026, 9:00:00 PM	65.10	65.25	63.70	64.00
10/8/2026, 9:00:00 PM	64.25	65.30	63.75	65.00
10/9/2026, 9:00:00 PM	65.30	66.00	64.00	64.60
10/10/2026, 9:00:00 PM	64.55	65.65	64.00	64.90
10/11/2026, 9:00:00 PM	64.95	65.95	64.40	65.65
10/12/2026, 9:00:00 PM	65.65	71.20	65.45	67.55
10/13/2026, 9:00:00 PM	67.65	68.45	66.00	66.55
10/14/2026, 9:00:00 PM	66.40	66.85	65.05	65.60
10/15/2026, 9:00:00 PM	65.65	67.25	65.60	66.70

Show data

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

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

65.65

High

67.25

Low

65.60

Volume (₽)

26.97M

EBITDA margin

67.79%

Lot

ISIN

RU000A108GD8

Prev. close

65.60

Volume (shares)

406.41K

Market microstructure

Loading data…

About the company

ПАО ИВА ао (IVAT) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A108GD8.

ПАО ИВА ао

Key stats

Market microstructure

About the company

News on this security