New Zealand markets closed

Public Joint Stock Company Inter RAO UES (IRAO.ME)

MCX - MCX Real-time price. Currency in RUB
Add to watchlist
3.6300+0.0340 (+0.95%)
At close: 06:49PM MSK
Show:
Historical prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20223.59953.63853.51853.63003.630085,438,300
23 Jun 2022------
22 Jun 2022------
21 Jun 2022------
20 Jun 2022------
17 Jun 2022------
16 Jun 2022------
15 Jun 2022------
14 Jun 2022------
13 Jun 2022------
10 Jun 2022------
09 Jun 2022------
09 Jun 20220.236584 Dividend
08 Jun 2022------
07 Jun 2022------
06 Jun 2022------
03 Jun 2022------
02 Jun 2022------
01 Jun 2022------
31 May 2022------
30 May 2022------
27 May 2022------
26 May 2022------
25 May 2022------
24 May 20222.84502.84502.84502.84502.8450-
23 May 20222.84502.84502.84502.84502.8450-
20 May 20222.84502.84502.84502.84502.8450-
19 May 20222.78002.87402.76502.84502.845089,878,700
18 May 20222.80002.89552.75002.77002.7700169,135,700
17 May 20222.77002.80002.76502.78502.785086,072,600
16 May 20222.75952.75952.75952.75952.7595-
13 May 20222.76002.79852.70452.75952.7595109,048,800
12 May 20222.81002.81502.69102.72302.723067,736,700
11 May 20222.76852.81902.74202.77802.778065,042,100
06 May 20222.79252.84502.72802.75402.754098,883,400
05 May 20222.70052.70052.70052.70052.7005-
04 May 20222.71252.77952.65002.70052.700582,528,900
29 Apr 20222.61202.72002.60602.69952.699597,352,000
28 Apr 20222.53002.75002.51202.61202.6120282,546,700
27 Apr 20222.46052.54702.45402.51002.510097,947,800
26 Apr 20222.38802.47602.37502.46002.460067,489,000
25 Apr 20222.43002.43002.43002.43002.4300-
22 Apr 20222.43002.47852.40102.43002.430032,508,300
21 Apr 20222.48002.48002.48002.48002.4800-
20 Apr 20222.41502.54902.41202.48002.480088,533,700
19 Apr 20222.45002.45302.33002.41452.414584,566,700
18 Apr 20222.54152.59452.45002.45002.450058,595,100
15 Apr 20222.51002.55002.41002.55002.5500106,701,300
14 Apr 20222.67752.69002.41002.49552.4955149,178,000
13 Apr 20222.69302.71002.65152.67252.672534,079,300
12 Apr 20222.68002.71952.60452.68702.687043,400,200
11 Apr 20222.68652.75552.66052.68002.680058,951,900
08 Apr 20222.68502.69952.63852.69552.695552,982,000
07 Apr 20222.67952.69852.63802.67502.675053,092,900
06 Apr 20222.65002.76002.63002.63852.638593,112,300
05 Apr 20222.86652.89502.62052.70502.7050164,375,900
04 Apr 20222.88002.88002.88002.88002.8800-
01 Apr 20222.77852.99802.71002.88002.8800402,401,300
31 Mar 20222.58502.74902.45902.72552.7255291,985,400
30 Mar 20222.18752.78602.18752.49702.4970314,368,300
29 Mar 20222.08202.23001.91001.98901.9890141,192,600
28 Mar 20222.29202.29202.08002.08202.082089,157,800
25 Mar 20222.49002.50002.21002.23252.2325110,817,000
24 Mar 20222.70002.89352.40002.40002.4000250,562,500
25 Feb 20221.86152.85001.86152.85002.8500662,436,400
24 Feb 20222.93652.93651.25501.69251.69251,012,241,000
22 Feb 20222.90503.34902.67203.30503.30501,048,708,900
21 Feb 20223.50903.60752.83303.14253.14251,575,858,200
18 Feb 20223.68453.73653.48153.62703.6270398,355,500
17 Feb 20223.85003.85003.66103.68203.6820351,288,900
16 Feb 20223.79053.85203.77103.83303.8330268,241,800
15 Feb 20223.63253.79803.63253.77103.7710373,501,400
14 Feb 20223.63253.67953.55603.63003.6300477,137,300
11 Feb 20223.79253.80853.62503.72003.7200461,514,200
10 Feb 20223.94003.94853.73103.80003.8000619,587,700
09 Feb 20223.85603.93953.85603.90153.9015361,315,900
08 Feb 20223.80603.89703.78003.86853.8685190,997,900
07 Feb 20223.82503.84303.76153.78153.781592,688,000
04 Feb 20223.78003.83303.75353.78603.7860176,072,000
03 Feb 20223.80653.80903.71103.75053.7505163,518,500
02 Feb 20223.84803.88103.78603.81053.8105135,908,400
01 Feb 20223.91003.93003.78503.81953.8195209,850,000
31 Jan 20223.87503.87503.87503.87503.8750-
28 Jan 20223.86503.98003.79103.87503.8750264,849,200
27 Jan 20223.80003.99203.71053.85403.8540337,618,800
26 Jan 20223.89903.90253.78003.83903.8390279,520,700
25 Jan 20223.85003.91203.71003.74553.7455275,647,000
24 Jan 20224.04254.07503.60403.75553.7555530,953,300
21 Jan 20224.12954.15304.02954.09704.0970331,481,900
20 Jan 20224.15154.22404.05604.20204.2020287,045,000
19 Jan 20224.02254.22003.89154.18904.1890340,377,100
18 Jan 20224.20504.20504.20504.20504.2050-
17 Jan 20224.29604.32954.14254.20504.2050223,581,300
14 Jan 20224.30004.32004.15154.28704.2870516,716,310
13 Jan 20224.36604.40004.25054.33654.3365342,155,300
12 Jan 20224.38404.43104.31754.32904.3290216,665,000
11 Jan 20224.27054.40854.26854.37654.3765273,576,100
10 Jan 20224.29854.34854.20454.23604.2360240,196,500
06 Jan 20224.26104.33504.20654.23804.2380291,847,300
05 Jan 20224.39054.40854.35054.35054.350582,287,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...