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) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-29 | 1700 | 1840 | 1840 | 1700 | +15.00% | 2 | 31 | 52,840 |
| 2014-12-26 | 1600 | 1600 | 1600 | 1600 | -11.11% | 1 | 1 | 1,600 |
| 2014-12-24 | 1600 | 1800 | 1800 | 1600 | +12.50% | 4 | 9 | 15,370 |
| 2014-12-22 | 1600 | 1600 | 1600 | 1600 | -12.09% | 1 | 2 | 3,200 |
| 2014-12-19 | 1600 | 1820 | 1820 | 1500 | +13.04% | 7 | 13 | 21,320 |
| 2014-12-08 | 1610 | 1610 | 1610 | 1610 | -10.56% | 2 | 2 | 3,220 |
| 2014-12-04 | 1750 | 1800 | 1800 | 1750 | +12.50% | 2 | 52 | 91,100 |
| 2014-12-03 | 1600 | 1600 | 1600 | 1600 | -0.62% | 2 | 59 | 94,400 |
| 2014-12-02 | 1610 | 1610 | 1610 | 1610 | -4.17% | 2 | 5 | 8,050 |
| 2014-11-25 | 1700 | 1680 | 1700 | 1680 | -8.20% | 3 | 54 | 91,780 |
| 2014-11-24 | 1780 | 1830 | 1900 | 1700 | +2.81% | 13 | 115 | 199,910 |
| 2014-11-21 | 1780 | 1780 | 1780 | 1780 | +1.71% | 1 | 35 | 62,300 |
| 2014-11-20 | 1700 | 1750 | 1750 | 1700 | +2.94% | 3 | 40 | 69,500 |
| 2014-11-19 | 1700 | 1700 | 1700 | 1700 | -0.58% | 2 | 8 | 13,600 |
| 2014-11-18 | 1870 | 1710 | 1900 | 1710 | -7.07% | 3 | 13 | 24,140 |
| 2014-11-14 | 1940 | 1840 | 1940 | 1700 | -1.60% | 3 | 8 | 14,120 |
| 2014-11-12 | 1750 | 1870 | 1870 | 1750 | +5.65% | 4 | 82 | 143,740 |
| 2014-10-29 | 1770 | 1770 | 1770 | 1770 | +4.12% | 1 | 1 | 1,770 |
| 2014-10-28 | 1750 | 1700 | 1900 | 1700 | 0.00% | 4 | 37 | 64,790 |
| 2014-10-27 | 1700 | 1700 | 1850 | 1700 | -8.11% | 5 | 33 | 56,390 |
| 2014-10-24 | 1850 | 1850 | 1850 | 1850 | +8.82% | 1 | 1 | 1,850 |
| 2014-10-23 | 1650 | 1700 | 1790 | 1620 | -5.56% | 10 | 42 | 71,390 |
| 2014-10-22 | 1900 | 1800 | 1900 | 1600 | +5.88% | 23 | 90 | 157,810 |
| 2014-10-21 | 1700 | 1700 | 1900 | 1700 | -11.46% | 3 | 32 | 54,600 |
| 2014-10-10 | 1890 | 1920 | 1920 | 1890 | +6.67% | 2 | 9 | 17,100 |
| 2014-10-09 | 1800 | 1800 | 1800 | 1800 | -2.70% | 2 | 6 | 10,800 |
| 2014-10-06 | 1850 | 1850 | 1850 | 1850 | -2.12% | 1 | 1 | 1,850 |
| 2014-10-01 | 1800 | 1890 | 1890 | 1620 | +0.53% | 3 | 52 | 93,510 |
| 2014-09-30 | 1800 | 1880 | 1880 | 1800 | 0.00% | 2 | 56 | 101,280 |
| 2014-09-26 | 1880 | 1880 | 1880 | 1880 | -0.53% | 1 | 1 | 1,880 |
| 2014-09-24 | 1890 | 1890 | 1890 | 1890 | 0.00% | 1 | 1 | 1,890 |
| 2014-09-22 | 1890 | 1890 | 1890 | 1890 | -0.47% | 1 | 1 | 1,890 |
| 2014-09-10 | 1899 | 1899 | 1899 | 1899 | -0.05% | 1 | 1 | 1,899 |
| 2014-09-01 | 1900 | 1900 | 1900 | 1900 | -5.00% | 1 | 1 | 1,900 |
| 2014-08-20 | 1862.2 | 2000 | 2000 | 1850 | 0.00% | 8 | 57 | 107,165 |
| 2014-08-14 | 1851.1 | 2000 | 2000 | 1851 | 0.00% | 5 | 14 | 26,637 |
| 2014-08-11 | 1850.1 | 2000 | 2000 | 1850 | -4.76% | 7 | 55 | 102,950 |
| 2014-07-22 | 2000 | 2100 | 2100 | 2000 | +10.53% | 4 | 4 | 8,105 |
| 2014-07-21 | 1850.1 | 1900 | 1900 | 1850 | +2.70% | 3 | 34 | 63,401 |
| 2014-07-18 | 1850 | 1850 | 1850 | 1850 | +2.77% | 1 | 1 | 1,850 |
| 2014-07-04 | 1800.3 | 1800.2 | 1800.3 | 1800.2 | -2.71% | 2 | 5 | 9,001 |
| 2014-06-30 | 1850.4 | 1850.4 | 1850.4 | 1850.4 | -2.61% | 1 | 1 | 1,850 |
| 2014-06-09 | 1899.9 | 1899.9 | 1899.9 | 1899.9 | 0.00% | 1 | 1 | 1,900 |