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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 1740 | 1730 | 1740 | 1730 | -1.14% | 2 | 2 | 3,470 |
| 2015-12-28 | 1770 | 1750 | 1770 | 1750 | -2.78% | 4 | 4 | 7,030 |
| 2015-12-23 | 1800 | 1800 | 1800 | 1800 | 0.00% | 1 | 1 | 1,800 |
| 2015-12-21 | 1800 | 1800 | 1800 | 1800 | +0.56% | 1 | 1 | 1,800 |
| 2015-12-17 | 1790 | 1790 | 1790 | 1790 | +2.29% | 2 | 2 | 3,580 |
| 2015-12-16 | 1720 | 1750 | 1750 | 1720 | +2.94% | 2 | 2 | 3,470 |
| 2015-12-15 | 1670 | 1700 | 1700 | 1660 | 0.00% | 3 | 4 | 6,690 |
| 2015-12-11 | 1760 | 1700 | 1760 | 1700 | -5.03% | 2 | 2 | 3,460 |
| 2015-12-10 | 1760 | 1790 | 1790 | 1760 | -0.56% | 2 | 2 | 3,550 |
| 2015-12-02 | 1800 | 1800 | 1800 | 1800 | -1.10% | 2 | 3 | 5,400 |
| 2015-11-27 | 1820 | 1820 | 1820 | 1820 | +1.68% | 1 | 1 | 1,820 |
| 2015-11-19 | 1810 | 1790 | 1810 | 1760 | -1.10% | 3 | 3 | 5,360 |
| 2015-11-13 | 1810 | 1810 | 1810 | 1810 | -1.63% | 1 | 1 | 1,810 |
| 2015-10-29 | 1840 | 1840 | 1840 | 1840 | -0.54% | 1 | 1 | 1,840 |
| 2015-10-15 | 1850 | 1850 | 1850 | 1850 | -1.60% | 1 | 1 | 1,850 |
| 2015-10-01 | 1900 | 1880 | 1900 | 1880 | -1.57% | 2 | 2 | 3,780 |
| 2015-09-29 | 1910 | 1910 | 1910 | 1910 | +1.60% | 1 | 1 | 1,910 |
| 2015-09-21 | 1880 | 1880 | 1880 | 1880 | +0.53% | 1 | 1 | 1,880 |
| 2015-09-18 | 1810 | 1870 | 1870 | 1810 | +8.09% | 4 | 4 | 7,390 |
| 2015-09-08 | 1750 | 1730 | 1750 | 1730 | -5.46% | 2 | 2 | 3,480 |
| 2015-09-04 | 1830 | 1830 | 1830 | 1830 | -9.85% | 1 | 1 | 1,830 |
| 2015-08-18 | 1820 | 2030 | 2030 | 1350 | +6.84% | 15 | 20 | 36,000 |
| 2015-07-16 | 1900 | 1900 | 1900 | 1900 | -6.86% | 1 | 1 | 1,900 |
| 2015-07-06 | 1950 | 2040 | 2040 | 1950 | -0.49% | 2 | 16 | 31,290 |
| 2015-07-03 | 1950 | 2050 | 2050 | 1950 | +5.13% | 3 | 14 | 27,400 |
| 2015-07-02 | 1920 | 1950 | 1950 | 1900 | +1.56% | 5 | 15 | 29,050 |
| 2015-06-26 | 1920 | 1920 | 1920 | 1920 | -8.57% | 1 | 1 | 1,920 |
| 2015-06-05 | 2100 | 2100 | 2100 | 2100 | -2.33% | 1 | 1 | 2,100 |
| 2015-06-03 | 2000 | 2150 | 2150 | 2000 | +13.16% | 2 | 34 | 68,150 |
| 2015-06-02 | 1900 | 1900 | 1900 | 1900 | +1.60% | 1 | 1 | 1,900 |
| 2015-06-01 | 1870 | 1870 | 1870 | 1870 | -13.02% | 1 | 1 | 1,870 |
| 2015-05-29 | 2200 | 2150 | 2200 | 2150 | +4.37% | 2 | 2 | 4,350 |
| 2015-05-25 | 2090 | 2060 | 2490 | 1960 | -0.96% | 6 | 11 | 23,230 |
| 2015-05-22 | 1860 | 2080 | 2080 | 1850 | +4.00% | 4 | 5 | 9,490 |
| 2015-05-21 | 1990 | 2000 | 2000 | 1990 | +7.53% | 2 | 2 | 3,990 |
| 2015-05-20 | 1860 | 1860 | 1860 | 1860 | 0.00% | 1 | 1 | 1,860 |
| 2015-05-19 | 1860 | 1860 | 1860 | 1860 | -0.53% | 1 | 1 | 1,860 |
| 2015-05-15 | 1870 | 1870 | 1870 | 1870 | -4.59% | 1 | 1 | 1,870 |
| 2015-05-13 | 2090 | 1960 | 2150 | 1960 | -7.11% | 3 | 3 | 6,200 |
| 2015-05-12 | 1930 | 2110 | 2110 | 1930 | +9.33% | 4 | 89 | 177,800 |
| 2015-04-20 | 1930 | 1930 | 1930 | 1930 | +12.21% | 2 | 2 | 3,860 |
| 2015-04-15 | 1850 | 1720 | 1850 | 1720 | -14.00% | 3 | 3 | 5,420 |
| 2015-04-09 | 2000 | 2000 | 2000 | 2000 | +4.71% | 1 | 1 | 2,000 |
| 2015-04-08 | 2000 | 1910 | 2100 | 1910 | -9.05% | 4 | 4 | 8,010 |
| 2015-04-02 | 1850 | 2100 | 2100 | 1850 | +20.00% | 9 | 314 | 596,960 |
| 2015-04-01 | 1950 | 1750 | 1950 | 1750 | -14.63% | 8 | 22 | 39,720 |
| 2015-03-31 | 2050 | 2050 | 2050 | 2050 | -16.33% | 1 | 1 | 2,050 |
| 2015-03-30 | 2000 | 2450 | 2450 | 2000 | +22.50% | 13 | 37 | 83,120 |
| 2015-03-27 | 1970 | 2000 | 2000 | 1970 | +10.50% | 4 | 127 | 253,550 |
| 2015-03-18 | 1810 | 1810 | 1810 | 1810 | -0.55% | 1 | 5 | 9,050 |
| 2015-03-17 | 1820 | 1820 | 1820 | 1820 | -0.55% | 1 | 1 | 1,820 |
| 2015-02-26 | 1830 | 1830 | 1830 | 1830 | -8.50% | 1 | 1 | 1,830 |
| 2015-02-25 | 1980 | 2000 | 2000 | 1980 | +1.52% | 2 | 3 | 5,980 |
| 2015-02-17 | 1810 | 1970 | 1970 | 1800 | +8.84% | 5 | 20 | 37,570 |
| 2015-02-10 | 1810 | 1810 | 1810 | 1810 | -7.18% | 2 | 2 | 3,620 |
| 2015-02-04 | 1840 | 1950 | 1950 | 1840 | +13.37% | 6 | 32 | 59,200 |
| 2015-01-30 | 1700 | 1720 | 1720 | 1700 | -5.49% | 5 | 12 | 20,620 |
| 2015-01-29 | 1830 | 1820 | 1830 | 1820 | -1.09% | 2 | 2 | 3,650 |
| 2015-01-22 | 1600 | 1840 | 1840 | 1600 | +12.20% | 9 | 64 | 109,600 |
| 2015-01-21 | 1600 | 1640 | 1640 | 1600 | -4.65% | 2 | 2 | 3,240 |
| 2015-01-20 | 1630 | 1720 | 1720 | 1630 | +10.97% | 8 | 73 | 119,340 |
| 2015-01-19 | 1540 | 1550 | 1550 | 1540 | 0.00% | 3 | 11 | 16,970 |
| 2015-01-16 | 1570 | 1550 | 1600 | 1550 | 0.00% | 17 | 84 | 131,980 |