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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 1870 | 1870 | 1870 | 1870 | +0.54% | 1 | 1 | 1,870 |
| 2017-12-25 | 1860 | 1860 | 1860 | 1860 | +1.09% | 1 | 1 | 1,860 |
| 2017-12-20 | 1840 | 1840 | 1840 | 1840 | -0.54% | 2 | 20 | 36,800 |
| 2017-12-19 | 1880 | 1850 | 1880 | 1850 | -2.63% | 5 | 5 | 9,310 |
| 2017-12-06 | 1840 | 1900 | 1990 | 1840 | +3.83% | 26 | 26 | 49,720 |
| 2017-12-04 | 1830 | 1830 | 1830 | 1830 | +1.10% | 1 | 1 | 1,830 |
| 2017-12-01 | 1840 | 1810 | 1840 | 1810 | -2.16% | 4 | 4 | 7,300 |
| 2017-11-28 | 1860 | 1850 | 1860 | 1850 | -1.07% | 2 | 2 | 3,710 |
| 2017-11-27 | 1910 | 1870 | 1910 | 1850 | +2.19% | 8 | 8 | 15,030 |
| 2017-11-24 | 1840 | 1830 | 1840 | 1830 | -0.54% | 2 | 2 | 3,670 |
| 2017-11-17 | 1850 | 1840 | 1850 | 1840 | -0.54% | 2 | 2 | 3,690 |
| 2017-11-16 | 1850 | 1850 | 1900 | 1850 | 0.00% | 3 | 3 | 5,600 |
| 2017-11-10 | 1860 | 1850 | 1860 | 1850 | -1.07% | 2 | 3 | 5,570 |
| 2017-11-09 | 1750 | 1870 | 1870 | 1750 | +2.19% | 3 | 3 | 5,470 |
| 2017-10-30 | 1830 | 1830 | 1830 | 1830 | -4.19% | 1 | 1 | 1,830 |
| 2017-10-25 | 1910 | 1910 | 1910 | 1910 | +1.06% | 1 | 5 | 9,550 |
| 2017-10-24 | 1900 | 1890 | 1900 | 1890 | -0.53% | 2 | 2 | 3,790 |
| 2017-10-20 | 1900 | 1900 | 1900 | 1900 | -0.52% | 1 | 1 | 1,900 |
| 2017-10-16 | 1910 | 1910 | 1910 | 1910 | -0.52% | 1 | 1 | 1,910 |
| 2017-10-11 | 1880 | 1920 | 1920 | 1880 | +2.13% | 9 | 22 | 41,850 |
| 2017-10-09 | 1880 | 1880 | 1880 | 1880 | +1.62% | 1 | 1 | 1,880 |
| 2017-10-06 | 1860 | 1850 | 1860 | 1850 | 0.00% | 5 | 5 | 9,260 |
| 2017-10-04 | 1870 | 1850 | 1870 | 1850 | -1.60% | 3 | 3 | 5,580 |
| 2017-10-02 | 1880 | 1880 | 1880 | 1880 | 0.00% | 1 | 1 | 1,880 |
| 2017-09-29 | 1880 | 1880 | 1880 | 1880 | -1.05% | 1 | 1 | 1,880 |
| 2017-09-28 | 1910 | 1900 | 1910 | 1900 | -1.55% | 2 | 2 | 3,810 |
| 2017-09-25 | 1930 | 1930 | 1930 | 1930 | -5.39% | 1 | 1 | 1,930 |
| 2017-09-19 | 1870 | 2040 | 2040 | 1870 | -3.77% | 3 | 6 | 11,910 |
| 2017-09-15 | 2000 | 2120 | 2180 | 1990 | -4.93% | 12 | 58 | 116,260 |
| 2017-09-14 | 1900 | 2230 | 2270 | 1900 | +19.89% | 15 | 52 | 103,940 |
| 2017-09-13 | 1830 | 1860 | 1860 | 1830 | -5.58% | 5 | 7 | 12,960 |
| 2017-09-08 | 1780 | 1970 | 1970 | 1660 | +8.24% | 5 | 7 | 12,900 |
| 2017-09-01 | 1830 | 1820 | 1830 | 1820 | 0.00% | 4 | 14 | 25,500 |
| 2017-08-31 | 1830 | 1820 | 1880 | 1820 | -0.55% | 4 | 28 | 52,080 |
| 2017-08-30 | 1890 | 1830 | 1890 | 1830 | -3.17% | 7 | 7 | 13,020 |
| 2017-08-29 | 1890 | 1890 | 1890 | 1890 | 0.00% | 1 | 1 | 1,890 |
| 2017-08-28 | 1890 | 1890 | 1890 | 1890 | -1.56% | 1 | 1 | 1,890 |
| 2017-08-24 | 1940 | 1920 | 1950 | 1920 | +0.52% | 7 | 63 | 122,300 |
| 2017-08-23 | 1910 | 1910 | 1910 | 1910 | -11.16% | 1 | 1 | 1,910 |
| 2017-08-21 | 1900 | 2150 | 2150 | 1900 | 0.00% | 3 | 6 | 12,640 |
| 2017-08-18 | 2150 | 2150 | 2150 | 2150 | +2.38% | 2 | 3 | 6,450 |
| 2017-08-17 | 2320 | 2100 | 2320 | 2100 | -7.08% | 2 | 2 | 4,420 |
| 2017-08-16 | 2060 | 2260 | 2260 | 2060 | -1.74% | 4 | 5 | 11,070 |
| 2017-08-15 | 1870 | 2300 | 2300 | 1850 | 0.00% | 8 | 14 | 27,790 |
| 2017-08-14 | 2300 | 2300 | 2300 | 2300 | +0.44% | 4 | 6 | 13,800 |
| 2017-08-04 | 2290 | 2290 | 2290 | 2290 | 0.00% | 1 | 1 | 2,290 |
| 2017-07-21 | 2290 | 2290 | 2290 | 2290 | +0.44% | 1 | 1 | 2,290 |
| 2017-07-14 | 2280 | 2280 | 2280 | 2280 | +0.88% | 1 | 1 | 2,280 |
| 2017-06-30 | 2260 | 2260 | 2260 | 2260 | 0.00% | 1 | 1 | 2,260 |
| 2017-06-29 | 2260 | 2260 | 2260 | 2260 | -0.44% | 1 | 1 | 2,260 |
| 2017-06-23 | 2270 | 2270 | 2270 | 2270 | +0.89% | 1 | 1 | 2,270 |
| 2017-06-19 | 2250 | 2250 | 2250 | 2250 | -0.44% | 1 | 1 | 2,250 |
| 2017-06-16 | 2150 | 2260 | 2280 | 2150 | -4.24% | 9 | 9 | 19,770 |
| 2017-06-15 | 2360 | 2360 | 2360 | 2360 | 0.00% | 1 | 1 | 2,360 |
| 2017-06-14 | 2360 | 2360 | 2360 | 2360 | +0.85% | 1 | 1 | 2,360 |
| 2017-06-08 | 2350 | 2340 | 2370 | 2340 | -0.43% | 4 | 4 | 9,410 |
| 2017-06-07 | 2350 | 2350 | 2350 | 2350 | +12.44% | 1 | 1 | 2,350 |
| 2017-06-05 | 2090 | 2090 | 2090 | 2090 | -4.13% | 1 | 1 | 2,090 |
| 2017-05-15 | 2180 | 2180 | 2180 | 2180 | -0.46% | 1 | 1 | 2,180 |
| 2017-05-05 | 2040 | 2190 | 2400 | 2020 | -3.10% | 15 | 38 | 80,070 |
| 2017-04-27 | 2260 | 2260 | 2260 | 2260 | -9.60% | 1 | 1 | 2,260 |
| 2017-04-21 | 2500 | 2500 | 2500 | 2500 | 0.00% | 1 | 1 | 2,500 |
| 2017-04-10 | 2540 | 2500 | 2540 | 2500 | -2.34% | 6 | 6 | 15,120 |
| 2017-04-07 | 2680 | 2560 | 2680 | 2500 | -5.19% | 13 | 13 | 33,520 |
| 2017-04-06 | 2700 | 2700 | 2700 | 2700 | -0.74% | 1 | 1 | 2,700 |
| 2017-04-05 | 2700 | 2720 | 2740 | 2700 | +1.49% | 5 | 5 | 13,590 |
| 2017-03-30 | 2680 | 2680 | 2680 | 2680 | -0.74% | 1 | 1 | 2,680 |
| 2017-03-29 | 2700 | 2700 | 2700 | 2700 | +1.89% | 1 | 1 | 2,700 |
| 2017-03-24 | 2610 | 2650 | 2690 | 2610 | +2.71% | 9 | 9 | 23,900 |
| 2017-03-23 | 2580 | 2580 | 2650 | 2580 | +0.39% | 5 | 5 | 13,000 |
| 2017-03-22 | 2530 | 2570 | 2570 | 2530 | +5.76% | 7 | 11 | 27,940 |
| 2017-03-21 | 2420 | 2430 | 2430 | 2420 | +8.48% | 2 | 2 | 4,850 |
| 2017-03-10 | 2240 | 2240 | 2240 | 2240 | +4.19% | 1 | 1 | 2,240 |
| 2017-03-07 | 2090 | 2150 | 2150 | 2090 | -14.34% | 5 | 5 | 10,570 |
| 2017-03-03 | 2510 | 2510 | 2510 | 2510 | -0.40% | 1 | 1 | 2,510 |
| 2017-02-28 | 2500 | 2520 | 2520 | 2500 | +8.62% | 6 | 15 | 37,530 |
| 2017-02-22 | 2480 | 2320 | 2480 | 2320 | -7.57% | 3 | 4 | 9,590 |
| 2017-02-20 | 2510 | 2510 | 2510 | 2510 | +0.40% | 1 | 1 | 2,510 |
| 2017-02-17 | 2500 | 2500 | 2500 | 2500 | +1.21% | 1 | 1 | 2,500 |
| 2017-02-14 | 2290 | 2470 | 2530 | 2290 | +9.78% | 9 | 9 | 22,300 |
| 2017-02-10 | 2250 | 2250 | 2250 | 2250 | -0.44% | 1 | 1 | 2,250 |
| 2017-02-09 | 2520 | 2260 | 2520 | 2260 | -10.67% | 4 | 6 | 14,080 |
| 2017-02-08 | 2300 | 2530 | 2980 | 2230 | +11.45% | 83 | 90 | 227,570 |
| 2017-02-01 | 2300 | 2270 | 2300 | 2270 | -1.73% | 4 | 4 | 9,140 |
| 2017-01-31 | 2360 | 2310 | 2420 | 2310 | -3.35% | 20 | 20 | 47,260 |
| 2017-01-27 | 2360 | 2390 | 2390 | 2360 | +0.84% | 2 | 2 | 4,750 |
| 2017-01-26 | 2390 | 2370 | 2390 | 2370 | -1.25% | 3 | 3 | 7,140 |
| 2017-01-25 | 2400 | 2400 | 2400 | 2400 | -1.23% | 1 | 1 | 2,400 |
| 2017-01-18 | 2430 | 2430 | 2430 | 2430 | -0.82% | 1 | 1 | 2,430 |
| 2017-01-04 | 2450 | 2450 | 2450 | 2450 | 0.00% | 1 | 1 | 2,450 |