ЧКПЗ (Челябинский кузнечно-прессовый завод)
CHKZ
16600 ₽ -2.92% ↓История котировок CHKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-08-31 | 16950 | 16600 | 16950 | 16150 | -2.92% | 91 | 205 | 3,376,200 |
| 2026-08-28 | 17500 | 17100 | 17500 | 16350 | 0.00% | 71 | 262 | 4,399,950 |
| 2026-08-27 | 16200 | 17100 | 18050 | 16150 | +6.21% | 88 | 198 | 3,344,800 |
| 2026-08-26 | 17500 | 16100 | 18200 | 16050 | -4.17% | 98 | 290 | 4,768,450 |
| 2026-08-25 | 16500 | 16800 | 17750 | 16350 | +1.51% | 90 | 358 | 5,993,700 |
| 2026-08-24 | 17900 | 16550 | 17900 | 16150 | -4.89% | 98 | 346 | 5,936,050 |
| 2026-08-21 | 17400 | 17400 | 18350 | 17100 | +0.58% | 90 | 405 | 7,108,900 |
| 2026-08-20 | 17100 | 17300 | 17450 | 17100 | +1.47% | 11 | 45 | 776,000 |
| 2026-08-19 | 17750 | 17050 | 17850 | 16650 | -0.87% | 66 | 229 | 3,894,150 |
| 2026-08-18 | 16700 | 17200 | 17200 | 16550 | +3.61% | 33 | 152 | 2,541,750 |
| 2026-08-17 | 16600 | 16600 | 17550 | 16450 | +1.22% | 60 | 225 | 3,760,100 |
| 2026-08-14 | 17200 | 16400 | 17500 | 16400 | -4.37% | 68 | 287 | 4,810,650 |
| 2026-08-13 | 17000 | 17150 | 17800 | 16900 | -0.58% | 21 | 46 | 791,900 |
| 2026-08-12 | 17650 | 17250 | 17750 | 16900 | -3.63% | 54 | 147 | 2,542,300 |
| 2026-08-11 | 16350 | 17900 | 18350 | 16250 | +9.15% | 125 | 423 | 7,331,200 |
| 2026-08-10 | 16250 | 16400 | 16800 | 16150 | +1.86% | 44 | 136 | 2,239,700 |
| 2026-08-07 | 16400 | 16100 | 16400 | 16050 | -0.62% | 10 | 25 | 403,650 |
| 2026-08-06 | 16400 | 16200 | 16400 | 16150 | -1.22% | 7 | 8 | 129,950 |
| 2026-08-05 | 16400 | 16400 | 16400 | 16400 | 0.00% | 5 | 5 | 82,000 |
| 2026-08-04 | 16100 | 16400 | 16400 | 16050 | +1.23% | 13 | 24 | 392,200 |
| 2026-08-03 | 16200 | 16200 | 16200 | 16200 | +0.31% | 1 | 1 | 16,200 |
| 2026-07-31 | 16250 | 16150 | 16450 | 16150 | -0.92% | 13 | 23 | 375,700 |
| 2026-07-30 | 16000 | 16300 | 16800 | 15750 | +1.88% | 20 | 52 | 841,750 |
| 2026-07-29 | 16100 | 16000 | 16400 | 15900 | 0.00% | 11 | 29 | 464,600 |
| 2026-07-28 | 16800 | 16000 | 16800 | 15700 | -1.54% | 40 | 311 | 4,964,400 |
| 2026-07-27 | 14550 | 16250 | 16300 | 14450 | +12.46% | 59 | 253 | 3,777,650 |
| 2026-07-24 | 14450 | 14450 | 14850 | 14400 | +1.05% | 25 | 86 | 1,253,800 |
| 2026-07-23 | 14950 | 14300 | 14950 | 14250 | -2.72% | 34 | 149 | 2,178,550 |
| 2026-07-22 | 14650 | 14700 | 15700 | 14250 | 0.00% | 77 | 263 | 3,884,100 |
| 2026-07-21 | 14800 | 14700 | 15200 | 14550 | -1.34% | 37 | 166 | 2,463,450 |
| 2026-07-20 | 14150 | 14900 | 15200 | 14150 | +0.68% | 28 | 155 | 2,288,450 |
| 2026-07-17 | 14950 | 14800 | 16300 | 14650 | -1.99% | 23 | 102 | 1,524,300 |
| 2026-07-16 | 14850 | 15100 | 16950 | 14850 | +0.67% | 29 | 67 | 1,018,250 |
| 2026-07-15 | 14900 | 15000 | 15600 | 14900 | -1.64% | 11 | 50 | 755,900 |
| 2026-07-14 | 14400 | 15250 | 15400 | 14100 | +2.69% | 89 | 264 | 3,883,350 |
| 2026-07-13 | 13200 | 14850 | 15250 | 13200 | +11.24% | 50 | 93 | 1,311,800 |
| 2026-07-10 | 13650 | 13350 | 14200 | 13150 | -2.20% | 54 | 241 | 3,310,750 |
| 2026-07-09 | 13450 | 13650 | 13650 | 13300 | 0.00% | 7 | 33 | 442,800 |
| 2026-07-08 | 13950 | 13650 | 14250 | 13450 | -3.53% | 39 | 156 | 2,164,550 |
| 2026-07-07 | 14400 | 14150 | 14400 | 13950 | -2.41% | 28 | 99 | 1,403,300 |
| 2026-07-06 | 15400 | 14500 | 15400 | 14500 | -5.84% | 23 | 63 | 928,500 |
| 2026-07-03 | 15300 | 15400 | 15800 | 14850 | +5.12% | 25 | 45 | 683,700 |
| 2026-07-02 | 14500 | 14650 | 14850 | 14500 | +2.45% | 12 | 30 | 439,650 |
| 2026-07-01 | 14450 | 14300 | 14450 | 14300 | -0.69% | 5 | 83 | 1,199,150 |
| 2026-06-30 | 14650 | 14400 | 14850 | 14400 | -1.71% | 10 | 13 | 190,800 |
| 2026-06-29 | 14700 | 14650 | 14850 | 14600 | -0.34% | 6 | 6 | 88,200 |
| 2026-06-26 | 14400 | 14700 | 14700 | 14400 | +0.68% | 10 | 22 | 320,050 |
| 2026-06-25 | 14850 | 14600 | 15000 | 14250 | -0.68% | 26 | 105 | 1,543,750 |
| 2026-06-24 | 14800 | 14700 | 14800 | 14700 | -0.68% | 2 | 3 | 44,200 |
| 2026-06-23 | 15100 | 14800 | 15100 | 14300 | -2.95% | 15 | 15 | 221,300 |
| 2026-06-22 | 16000 | 15250 | 16200 | 15250 | -5.28% | 17 | 20 | 310,800 |
| 2026-06-19 | 16350 | 16100 | 16350 | 16100 | -0.62% | 4 | 5 | 81,000 |
| 2026-06-18 | 16200 | 16200 | 16200 | 16200 | -0.61% | 1 | 1 | 16,200 |
| 2026-06-16 | 16350 | 16300 | 16350 | 16300 | -1.51% | 5 | 6 | 98,000 |
| 2026-06-15 | 16600 | 16550 | 16800 | 16300 | -0.30% | 15 | 20 | 329,700 |
| 2026-06-11 | 16500 | 16600 | 16600 | 16500 | +2.15% | 2 | 2 | 33,100 |
| 2026-06-10 | 16200 | 16250 | 16250 | 16200 | +0.31% | 3 | 3 | 48,700 |
| 2026-06-09 | 16300 | 16200 | 16300 | 15850 | -0.61% | 11 | 18 | 289,600 |
| 2026-06-08 | 16550 | 16300 | 16550 | 16300 | -0.91% | 10 | 67 | 1,097,500 |
| 2026-06-05 | 16600 | 16450 | 16700 | 16450 | -0.90% | 6 | 7 | 116,100 |
| 2026-06-04 | 16800 | 16600 | 16800 | 16600 | -1.19% | 2 | 4 | 67,000 |
| 2026-06-03 | 16750 | 16800 | 16800 | 16750 | +2.13% | 2 | 3 | 50,300 |
| 2026-06-02 | 16550 | 16450 | 16850 | 16450 | +0.61% | 14 | 25 | 412,800 |
| 2026-06-01 | 16350 | 16350 | 16850 | 16300 | +1.24% | 33 | 68 | 1,123,150 |
| 2026-05-29 | 16200 | 16150 | 16400 | 16150 | -1.22% | 7 | 29 | 470,850 |
| 2026-05-28 | 16350 | 16350 | 16350 | 16350 | +0.93% | 1 | 1 | 16,350 |
| 2026-05-27 | 16200 | 16200 | 16350 | 16050 | -1.22% | 16 | 18 | 291,600 |
| 2026-05-26 | 16800 | 16400 | 16800 | 16200 | -2.96% | 19 | 22 | 361,600 |
| 2026-05-25 | 17100 | 16900 | 17150 | 16900 | -0.59% | 6 | 8 | 135,800 |
| 2026-05-22 | 16800 | 17000 | 17100 | 16650 | +1.19% | 10 | 14 | 236,250 |
| 2026-05-21 | 16750 | 16800 | 16800 | 16750 | -1.18% | 2 | 2 | 33,550 |
| 2026-05-20 | 17100 | 17000 | 17100 | 16900 | 0.00% | 12 | 30 | 508,250 |
| 2026-05-19 | 16750 | 17000 | 17000 | 16750 | +1.49% | 5 | 7 | 117,750 |
| 2026-05-18 | 16850 | 16750 | 17000 | 16550 | 0.00% | 15 | 42 | 705,450 |
| 2026-05-15 | 16750 | 16750 | 17250 | 16750 | +1.52% | 5 | 15 | 255,650 |
| 2026-05-14 | 16750 | 16500 | 16750 | 16500 | -1.49% | 4 | 5 | 82,850 |
| 2026-05-13 | 16700 | 16750 | 16850 | 16650 | +0.90% | 14 | 17 | 284,200 |
| 2026-05-12 | 16700 | 16600 | 16700 | 16400 | +0.30% | 9 | 9 | 148,700 |
| 2026-05-11 | 16550 | 16550 | 16750 | 16550 | 0.00% | 3 | 4 | 66,400 |
| 2026-05-08 | 16550 | 16550 | 16800 | 16250 | +1.22% | 12 | 12 | 198,700 |
| 2026-05-06 | 16700 | 16350 | 16700 | 16350 | -0.91% | 3 | 5 | 82,350 |
| 2026-05-05 | 16500 | 16500 | 16500 | 16500 | -0.30% | 1 | 4 | 66,000 |
| 2026-05-04 | 17000 | 16550 | 17050 | 16400 | -2.07% | 19 | 20 | 335,700 |
| 2026-04-30 | 16850 | 16900 | 16900 | 16750 | -0.88% | 5 | 5 | 84,050 |
| 2026-04-29 | 16750 | 17050 | 17150 | 16750 | +1.49% | 24 | 42 | 713,100 |
| 2026-04-28 | 17050 | 16800 | 17300 | 16800 | -0.88% | 13 | 34 | 578,950 |
| 2026-04-27 | 16700 | 16950 | 17400 | 16650 | +1.80% | 21 | 31 | 528,350 |
| 2026-04-24 | 16800 | 16650 | 17600 | 16650 | +0.30% | 44 | 50 | 852,650 |
| 2026-04-23 | 16750 | 16600 | 17050 | 16600 | -0.60% | 15 | 34 | 569,050 |
| 2026-04-22 | 16550 | 16700 | 16750 | 16550 | +1.21% | 7 | 9 | 150,200 |
| 2026-04-21 | 16400 | 16500 | 16500 | 16400 | +1.23% | 4 | 7 | 115,400 |
| 2026-04-20 | 16550 | 16300 | 16650 | 16250 | -1.51% | 13 | 17 | 280,100 |
| 2026-04-17 | 16500 | 16550 | 16750 | 16400 | +1.85% | 12 | 16 | 264,800 |
| 2026-04-16 | 16350 | 16250 | 16350 | 16250 | -0.91% | 5 | 5 | 81,550 |
| 2026-04-15 | 16450 | 16400 | 17000 | 16300 | +1.23% | 35 | 53 | 883,350 |
| 2026-04-14 | 16700 | 16200 | 16700 | 16200 | -2.70% | 13 | 17 | 278,750 |
| 2026-04-13 | 16750 | 16650 | 16850 | 16650 | +0.60% | 8 | 8 | 134,150 |
| 2026-04-10 | 16600 | 16550 | 16600 | 16550 | 0.00% | 4 | 5 | 82,800 |
| 2026-04-09 | 16500 | 16550 | 17050 | 16500 | 0.00% | 23 | 30 | 502,200 |
| 2026-04-08 | 16700 | 16550 | 17000 | 16450 | 0.00% | 18 | 23 | 383,700 |
| 2026-04-07 | 17250 | 16550 | 17300 | 16050 | -4.61% | 86 | 131 | 2,160,800 |
| 2026-04-06 | 17450 | 17350 | 18000 | 17350 | -0.57% | 26 | 66 | 1,150,750 |
| 2026-04-03 | 17850 | 17450 | 17850 | 17450 | -2.24% | 10 | 15 | 263,850 |
| 2026-04-01 | 17750 | 17850 | 18000 | 17550 | 0.00% | 17 | 47 | 838,750 |
| 2026-03-31 | 17450 | 17850 | 19000 | 17450 | +2.00% | 37 | 63 | 1,124,700 |
| 2026-03-30 | 17600 | 17500 | 17600 | 17500 | -0.57% | 2 | 2 | 35,100 |
| 2026-03-27 | 17600 | 17600 | 17600 | 17600 | -1.12% | 2 | 4 | 70,400 |
| 2026-03-25 | 18000 | 17800 | 18050 | 17550 | -0.56% | 6 | 9 | 160,200 |
| 2026-03-24 | 18100 | 17900 | 18100 | 17800 | +0.28% | 10 | 22 | 395,950 |
| 2026-03-23 | 18150 | 17850 | 18150 | 17850 | -2.19% | 10 | 13 | 234,300 |
| 2026-03-20 | 18300 | 18250 | 18300 | 18000 | +1.67% | 12 | 15 | 273,750 |
| 2026-03-19 | 18150 | 17950 | 18200 | 17950 | -0.28% | 7 | 8 | 144,600 |
| 2026-03-18 | 17950 | 18000 | 18700 | 17850 | -0.28% | 26 | 68 | 1,238,900 |
| 2026-03-17 | 18100 | 18050 | 18100 | 18050 | -0.28% | 3 | 8 | 144,750 |
| 2026-03-16 | 18100 | 18100 | 18250 | 18050 | -0.82% | 8 | 9 | 163,700 |
| 2026-03-13 | 18200 | 18250 | 18250 | 18200 | +0.83% | 3 | 3 | 54,650 |
| 2026-03-12 | 18100 | 18100 | 18100 | 18000 | 0.00% | 6 | 10 | 180,500 |
| 2026-03-10 | 18150 | 18100 | 18150 | 18100 | 0.00% | 2 | 11 | 199,600 |
| 2026-03-09 | 18250 | 18100 | 18300 | 18100 | -0.55% | 8 | 11 | 199,900 |
| 2026-03-06 | 18100 | 18200 | 18200 | 18050 | +0.28% | 8 | 14 | 253,850 |
| 2026-03-05 | 18000 | 18150 | 18550 | 17850 | +2.25% | 24 | 65 | 1,182,250 |
| 2026-03-04 | 17550 | 17750 | 18150 | 17550 | +0.85% | 14 | 14 | 250,650 |
| 2026-03-03 | 17650 | 17600 | 17800 | 17500 | -0.56% | 12 | 40 | 707,700 |
| 2026-03-02 | 17600 | 17700 | 17700 | 17450 | -0.56% | 12 | 23 | 404,250 |
| 2026-02-27 | 17800 | 17800 | 17850 | 17800 | +0.56% | 4 | 4 | 71,250 |
| 2026-02-26 | 17750 | 17700 | 18400 | 17700 | 0.00% | 67 | 220 | 3,958,350 |
| 2026-02-25 | 17600 | 17700 | 17700 | 17550 | 0.00% | 5 | 6 | 105,850 |
| 2026-02-24 | 17800 | 17700 | 17850 | 17550 | +0.57% | 18 | 31 | 550,950 |
| 2026-02-20 | 17850 | 17600 | 17850 | 17600 | -0.28% | 4 | 5 | 88,250 |
| 2026-02-19 | 17400 | 17650 | 17650 | 17300 | +0.28% | 9 | 14 | 244,500 |
| 2026-02-18 | 17250 | 17600 | 17600 | 17250 | +0.28% | 5 | 8 | 139,900 |
| 2026-02-17 | 17800 | 17550 | 17800 | 17550 | -0.57% | 6 | 7 | 123,250 |
| 2026-02-16 | 17150 | 17650 | 17650 | 17150 | +3.82% | 10 | 11 | 192,600 |
| 2026-02-13 | 17000 | 17000 | 18000 | 17000 | -0.29% | 24 | 30 | 521,350 |
| 2026-02-12 | 17300 | 17050 | 17300 | 16850 | -0.29% | 5 | 36 | 620,650 |
| 2026-02-11 | 17050 | 17100 | 17100 | 17000 | +0.59% | 3 | 3 | 51,150 |
| 2026-02-10 | 17150 | 17000 | 17150 | 16950 | -1.73% | 16 | 21 | 358,600 |
| 2026-02-09 | 17650 | 17300 | 17650 | 17150 | -1.70% | 9 | 9 | 156,050 |
| 2026-02-06 | 17600 | 17600 | 17600 | 17600 | -1.40% | 1 | 1 | 17,600 |
| 2026-02-05 | 17500 | 17850 | 18050 | 17250 | +0.56% | 8 | 13 | 228,000 |
| 2026-02-04 | 18100 | 17750 | 18300 | 17750 | -1.66% | 15 | 31 | 554,100 |
| 2026-02-03 | 18300 | 18050 | 18400 | 17650 | -1.63% | 48 | 131 | 2,359,500 |
| 2026-02-02 | 17900 | 18350 | 18600 | 17900 | +2.51% | 26 | 42 | 760,650 |
| 2026-01-30 | 18050 | 17900 | 18200 | 17850 | -0.83% | 8 | 11 | 197,750 |
| 2026-01-29 | 17650 | 18050 | 18850 | 17550 | +3.14% | 40 | 41 | 740,600 |
| 2026-01-28 | 17150 | 17500 | 18000 | 17000 | 0.00% | 105 | 202 | 3,514,400 |
| 2026-01-27 | 16750 | 17500 | 17500 | 16700 | +5.11% | 24 | 54 | 921,100 |
| 2026-01-26 | 16900 | 16650 | 16950 | 16650 | -1.48% | 14 | 17 | 285,300 |
| 2026-01-23 | 16950 | 16900 | 16950 | 16750 | -1.17% | 5 | 10 | 168,600 |
| 2026-01-22 | 17200 | 17100 | 17300 | 16950 | +1.79% | 7 | 7 | 119,400 |
| 2026-01-21 | 17000 | 16800 | 17050 | 16800 | +0.30% | 19 | 19 | 321,900 |
| 2026-01-20 | 16900 | 16750 | 16900 | 16650 | -0.89% | 14 | 38 | 635,250 |
| 2026-01-19 | 16900 | 16900 | 17250 | 16850 | -0.88% | 41 | 50 | 849,750 |
| 2026-01-16 | 17150 | 17050 | 17150 | 16250 | -0.29% | 21 | 25 | 418,550 |
| 2026-01-15 | 16800 | 17100 | 17300 | 16800 | +1.79% | 24 | 38 | 649,100 |
| 2026-01-14 | 16800 | 16800 | 16800 | 16700 | -1.18% | 4 | 5 | 83,800 |
| 2026-01-13 | 16700 | 17000 | 17000 | 16700 | +0.59% | 7 | 14 | 236,300 |
| 2026-01-12 | 16900 | 16900 | 16900 | 16900 | 0.00% | 2 | 2 | 33,800 |
| 2026-01-09 | 16800 | 16900 | 17000 | 16700 | +2.74% | 4 | 6 | 101,400 |
| 2026-01-08 | 16400 | 16450 | 17000 | 16400 | -0.90% | 11 | 21 | 351,500 |
| 2026-01-06 | 16600 | 16600 | 16600 | 16600 | 0.00% | 1 | 2 | 33,200 |
| 2026-01-05 | 16450 | 16600 | 16600 | 16350 | 0.00% | 13 | 15 | 247,250 |