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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-29 | 2300 | 2300 | 2300 | 2300 | -4.17% | 1 | 1 | 2,300 |
| 2016-12-28 | 2400 | 2400 | 2400 | 2400 | -1.23% | 2 | 2 | 4,800 |
| 2016-12-13 | 2450 | 2430 | 2450 | 2430 | -1.22% | 4 | 15 | 36,720 |
| 2016-12-09 | 2460 | 2460 | 2460 | 2460 | -0.81% | 2 | 10 | 24,600 |
| 2016-12-08 | 2620 | 2480 | 2640 | 2440 | -6.42% | 25 | 36 | 92,380 |
| 2016-12-05 | 2700 | 2650 | 2700 | 2600 | -7.02% | 5 | 18 | 47,950 |
| 2016-12-02 | 2850 | 2850 | 2850 | 2850 | 0.00% | 1 | 1 | 2,850 |
| 2016-12-01 | 2550 | 2850 | 3080 | 2510 | +12.65% | 24 | 42 | 112,450 |
| 2016-11-29 | 2530 | 2530 | 2570 | 2530 | +1.20% | 7 | 7 | 17,820 |
| 2016-11-28 | 2600 | 2500 | 2610 | 2500 | -1.96% | 10 | 21 | 53,560 |
| 2016-11-25 | 2490 | 2550 | 2610 | 2490 | +7.14% | 5 | 9 | 23,190 |
| 2016-11-24 | 2340 | 2380 | 2380 | 2340 | -2.86% | 3 | 7 | 16,420 |
| 2016-11-22 | 2450 | 2450 | 2450 | 2450 | -2.00% | 2 | 14 | 34,300 |
| 2016-11-21 | 2320 | 2500 | 2500 | 2320 | +8.70% | 3 | 3 | 7,180 |
| 2016-11-07 | 2260 | 2300 | 2300 | 2230 | +2.22% | 3 | 8 | 17,940 |
| 2016-11-03 | 2250 | 2250 | 2500 | 2030 | +0.45% | 24 | 43 | 99,350 |
| 2016-11-02 | 2240 | 2240 | 2360 | 2240 | -1.75% | 7 | 7 | 15,950 |
| 2016-11-01 | 2320 | 2280 | 2320 | 2200 | -5.79% | 10 | 20 | 44,750 |
| 2016-10-28 | 2450 | 2420 | 2810 | 2030 | -9.02% | 42 | 121 | 300,810 |
| 2016-10-26 | 2370 | 2660 | 2700 | 2370 | +13.68% | 4 | 6 | 15,830 |
| 2016-10-25 | 2330 | 2340 | 2350 | 2210 | -11.36% | 17 | 43 | 99,400 |
| 2016-10-24 | 2020 | 2640 | 2800 | 2020 | +25.12% | 20 | 33 | 85,150 |
| 2016-10-21 | 2100 | 2110 | 2110 | 2100 | +11.05% | 2 | 3 | 6,320 |
| 2016-10-20 | 1900 | 1900 | 1900 | 1900 | -10.38% | 2 | 2 | 3,800 |
| 2016-10-18 | 2130 | 2120 | 2130 | 2120 | +2.42% | 2 | 2 | 4,250 |
| 2016-10-14 | 2220 | 2070 | 2220 | 2070 | 0.00% | 6 | 10 | 21,000 |
| 2016-10-07 | 2040 | 2070 | 2070 | 2040 | -5.05% | 2 | 2 | 4,110 |
| 2016-10-06 | 2180 | 2180 | 2180 | 2180 | -3.96% | 1 | 1 | 2,180 |
| 2016-09-30 | 2080 | 2270 | 2310 | 2040 | +20.11% | 9 | 9 | 19,860 |
| 2016-09-29 | 2450 | 1890 | 2450 | 1730 | -21.58% | 13 | 30 | 65,950 |
| 2016-09-28 | 2410 | 2410 | 2410 | 2410 | -0.41% | 2 | 13 | 31,330 |
| 2016-09-27 | 2540 | 2420 | 2910 | 2420 | -0.41% | 13 | 16 | 42,570 |
| 2016-09-26 | 2430 | 2430 | 2430 | 2430 | -0.41% | 2 | 13 | 31,590 |
| 2016-09-23 | 2250 | 2440 | 2730 | 2250 | +17.31% | 15 | 25 | 62,490 |
| 2016-09-22 | 2080 | 2080 | 2080 | 2080 | +1.46% | 1 | 1 | 2,080 |
| 2016-09-21 | 2050 | 2050 | 2050 | 2050 | -4.65% | 2 | 2 | 4,100 |
| 2016-09-20 | 2190 | 2150 | 2320 | 2150 | 0.00% | 10 | 27 | 58,900 |
| 2016-09-19 | 2010 | 2150 | 2590 | 2000 | +0.94% | 22 | 36 | 81,090 |
| 2016-09-16 | 1990 | 2130 | 2130 | 1990 | +7.04% | 6 | 9 | 18,740 |
| 2016-09-15 | 1990 | 1990 | 1990 | 1990 | +10.56% | 1 | 1 | 1,990 |
| 2016-09-14 | 2000 | 1800 | 2190 | 1800 | -4.76% | 21 | 32 | 62,980 |
| 2016-09-09 | 2050 | 1890 | 2050 | 1890 | -7.80% | 3 | 3 | 5,900 |
| 2016-09-08 | 2050 | 2050 | 2050 | 2050 | -1.91% | 1 | 1 | 2,050 |
| 2016-09-06 | 2100 | 2090 | 2100 | 2060 | +1.95% | 3 | 3 | 6,250 |
| 2016-08-22 | 2050 | 2050 | 2050 | 2050 | -1.91% | 1 | 1 | 2,050 |
| 2016-08-16 | 2060 | 2090 | 2090 | 2060 | -0.48% | 2 | 2 | 4,150 |
| 2016-08-15 | 2100 | 2100 | 2100 | 2100 | -4.98% | 1 | 1 | 2,100 |
| 2016-08-11 | 2070 | 2210 | 2300 | 2070 | +15.71% | 5 | 9 | 20,270 |
| 2016-07-28 | 1880 | 1910 | 1910 | 1880 | -0.52% | 3 | 4 | 7,550 |
| 2016-07-27 | 2060 | 1920 | 2060 | 1860 | -4.00% | 7 | 15 | 28,660 |
| 2016-07-26 | 1790 | 2000 | 2070 | 1790 | +13.64% | 27 | 38 | 75,080 |
| 2016-07-22 | 1760 | 1760 | 1790 | 1700 | -0.56% | 5 | 5 | 8,740 |
| 2016-07-21 | 1770 | 1770 | 1770 | 1770 | -1.12% | 1 | 3 | 5,310 |
| 2016-07-20 | 1790 | 1790 | 1790 | 1790 | +3.47% | 1 | 1 | 1,790 |
| 2016-07-19 | 1760 | 1730 | 1760 | 1730 | -1.70% | 2 | 2 | 3,490 |
| 2016-07-18 | 1800 | 1760 | 1800 | 1760 | 0.00% | 2 | 2 | 3,560 |
| 2016-07-15 | 1780 | 1760 | 1780 | 1760 | -3.83% | 3 | 20 | 35,230 |
| 2016-07-07 | 1830 | 1830 | 1830 | 1830 | -1.08% | 1 | 1 | 1,830 |
| 2016-07-06 | 1950 | 1850 | 2200 | 1760 | -2.12% | 33 | 95 | 177,600 |
| 2016-07-05 | 1810 | 1890 | 2460 | 1810 | +6.18% | 65 | 113 | 243,610 |
| 2016-07-01 | 1780 | 1780 | 1780 | 1780 | +6.59% | 1 | 1 | 1,780 |
| 2016-06-27 | 1750 | 1670 | 1750 | 1670 | -7.22% | 3 | 3 | 5,120 |
| 2016-06-24 | 1770 | 1800 | 1810 | 1750 | -2.70% | 14 | 26 | 46,160 |
| 2016-06-23 | 1840 | 1850 | 1890 | 1840 | +2.21% | 4 | 4 | 7,460 |
| 2016-06-22 | 1810 | 1810 | 1810 | 1810 | -2.16% | 1 | 1 | 1,810 |
| 2016-06-14 | 1850 | 1850 | 1850 | 1850 | -1.60% | 1 | 1 | 1,850 |
| 2016-06-09 | 1790 | 1880 | 1880 | 1790 | +5.03% | 5 | 5 | 9,190 |
| 2016-06-08 | 1820 | 1790 | 1820 | 1790 | -3.76% | 2 | 2 | 3,610 |
| 2016-06-07 | 1820 | 1860 | 1890 | 1820 | -0.53% | 5 | 5 | 9,320 |
| 2016-06-06 | 1860 | 1870 | 1870 | 1720 | -1.58% | 13 | 16 | 28,450 |
| 2016-06-03 | 1960 | 1900 | 1960 | 1900 | -3.55% | 2 | 2 | 3,860 |
| 2016-06-01 | 1860 | 1970 | 1970 | 1810 | +4.23% | 8 | 9 | 17,220 |
| 2016-05-31 | 1850 | 1890 | 1890 | 1850 | +0.53% | 6 | 9 | 16,720 |
| 2016-05-30 | 1900 | 1880 | 1900 | 1880 | -5.53% | 3 | 6 | 11,300 |
| 2016-05-27 | 1990 | 1990 | 1990 | 1990 | +5.29% | 1 | 1 | 1,990 |
| 2016-05-26 | 1890 | 1890 | 1890 | 1890 | -4.55% | 1 | 1 | 1,890 |
| 2016-05-25 | 2030 | 1980 | 2040 | 1920 | +0.51% | 9 | 10 | 19,700 |
| 2016-05-24 | 1920 | 1970 | 2270 | 1900 | -15.45% | 83 | 169 | 337,200 |
| 2016-05-23 | 2390 | 2330 | 3310 | 2190 | -1.69% | 92 | 183 | 517,120 |
| 2016-05-20 | 1720 | 2370 | 2370 | 1650 | +35.43% | 48 | 64 | 137,130 |
| 2016-05-18 | 1740 | 1750 | 1750 | 1730 | -1.13% | 4 | 8 | 13,920 |
| 2016-05-16 | 1770 | 1770 | 1770 | 1770 | -1.12% | 2 | 2 | 3,540 |
| 2016-05-11 | 1830 | 1790 | 1830 | 1790 | -4.79% | 2 | 2 | 3,620 |
| 2016-05-05 | 1840 | 1880 | 1880 | 1840 | +5.62% | 5 | 5 | 9,280 |
| 2016-05-04 | 1780 | 1780 | 1780 | 1780 | +0.56% | 1 | 1 | 1,780 |
| 2016-04-26 | 1780 | 1770 | 1780 | 1770 | -2.75% | 2 | 2 | 3,550 |
| 2016-04-25 | 1820 | 1820 | 1820 | 1820 | +4.60% | 1 | 1 | 1,820 |
| 2016-04-11 | 1700 | 1740 | 1740 | 1700 | +2.96% | 2 | 2 | 3,440 |
| 2016-04-07 | 1700 | 1690 | 1700 | 1690 | -0.59% | 2 | 2 | 3,390 |
| 2016-04-06 | 1700 | 1700 | 1700 | 1700 | +2.41% | 6 | 19 | 32,300 |
| 2016-04-05 | 1750 | 1660 | 1750 | 1660 | -7.78% | 2 | 2 | 3,410 |
| 2016-03-31 | 1800 | 1800 | 1800 | 1800 | -2.17% | 1 | 1 | 1,800 |
| 2016-03-30 | 1840 | 1840 | 1840 | 1840 | +2.22% | 1 | 1 | 1,840 |
| 2016-03-28 | 1850 | 1800 | 1850 | 1800 | -2.70% | 2 | 2 | 3,650 |
| 2016-03-23 | 1840 | 1850 | 1860 | 1840 | +7.56% | 4 | 4 | 7,410 |
| 2016-03-14 | 1720 | 1720 | 1720 | 1720 | -1.71% | 1 | 3 | 5,160 |
| 2016-02-26 | 1750 | 1750 | 1750 | 1750 | -2.78% | 1 | 1 | 1,750 |
| 2016-02-25 | 1800 | 1800 | 1800 | 1800 | -3.74% | 1 | 1 | 1,800 |
| 2016-02-20 | 1840 | 1870 | 1870 | 1840 | +3.89% | 4 | 7 | 13,060 |
| 2016-02-18 | 1780 | 1800 | 1840 | 1780 | +4.65% | 3 | 3 | 5,420 |
| 2016-02-11 | 1800 | 1720 | 1800 | 1720 | -6.52% | 2 | 2 | 3,520 |
| 2016-02-10 | 1900 | 1840 | 1900 | 1730 | -5.15% | 5 | 12 | 21,080 |
| 2016-02-09 | 1960 | 1940 | 1960 | 1620 | -3.96% | 9 | 12 | 21,220 |
| 2016-02-05 | 1730 | 2020 | 2070 | 1730 | +23.17% | 23 | 24 | 46,750 |
| 2016-02-02 | 1710 | 1640 | 1710 | 1620 | -2.96% | 4 | 4 | 6,640 |
| 2016-01-27 | 1670 | 1690 | 1690 | 1670 | +3.68% | 3 | 3 | 5,040 |
| 2016-01-26 | 1690 | 1630 | 1690 | 1630 | -3.55% | 4 | 4 | 6,650 |
| 2016-01-25 | 1690 | 1690 | 1690 | 1660 | +1.81% | 3 | 3 | 5,040 |
| 2016-01-22 | 1660 | 1660 | 1660 | 1660 | -1.78% | 1 | 1 | 1,660 |
| 2016-01-21 | 1660 | 1690 | 1690 | 1660 | +7.64% | 2 | 2 | 3,350 |
| 2016-01-20 | 1560 | 1570 | 1600 | 1550 | -13.26% | 4 | 4 | 6,280 |
| 2016-01-14 | 1750 | 1810 | 1810 | 1750 | +5.23% | 5 | 5 | 8,930 |
| 2016-01-11 | 1720 | 1720 | 1720 | 1720 | 0.00% | 1 | 1 | 1,720 |