ЧКПЗ (Челябинский кузнечно-прессовый завод)
CHKZ
16550 ₽ +1.85% ↑История котировок CHKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |