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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-27 | 2160 | 2100 | 2400 | 2100 | 0.00% | 7 | 10 | 22,460 |
| 2018-12-19 | 2100 | 2100 | 2100 | 2100 | +7.14% | 1 | 1 | 2,100 |
| 2018-12-14 | 1980 | 1960 | 1980 | 1960 | -6.67% | 2 | 6 | 11,800 |
| 2018-12-13 | 2100 | 2100 | 2100 | 2100 | +1.94% | 1 | 1 | 2,100 |
| 2018-11-30 | 2060 | 2060 | 2060 | 2060 | +3.00% | 1 | 1 | 2,060 |
| 2018-11-26 | 2000 | 2000 | 2000 | 2000 | +3.09% | 1 | 1 | 2,000 |
| 2018-11-23 | 2020 | 1940 | 2020 | 1940 | -6.73% | 9 | 14 | 27,580 |
| 2018-11-22 | 2040 | 2080 | 2160 | 2040 | -7.14% | 3 | 3 | 6,280 |
| 2018-11-20 | 2020 | 2240 | 2240 | 2020 | +5.66% | 9 | 14 | 29,760 |
| 2018-11-19 | 2120 | 2120 | 2120 | 2120 | +1.92% | 1 | 1 | 2,120 |
| 2018-11-15 | 2080 | 2080 | 2080 | 2080 | 0.00% | 1 | 1 | 2,080 |
| 2018-11-14 | 2040 | 2080 | 2640 | 1880 | +11.83% | 94 | 159 | 360,140 |
| 2018-11-13 | 1880 | 1860 | 1880 | 1860 | -8.82% | 2 | 4 | 7,460 |
| 2018-11-08 | 2040 | 2040 | 2040 | 2040 | -1.92% | 1 | 1 | 2,040 |
| 2018-11-06 | 1840 | 2080 | 2080 | 1840 | 0.00% | 3 | 3 | 5,920 |
| 2018-10-30 | 2080 | 2080 | 2080 | 2080 | +6.12% | 2 | 3 | 6,240 |
| 2018-10-22 | 1920 | 1960 | 1960 | 1920 | -6.67% | 8 | 20 | 38,800 |
| 2018-10-19 | 2100 | 2100 | 2100 | 2100 | +0.96% | 1 | 1 | 2,100 |
| 2018-10-12 | 2080 | 2080 | 2080 | 2080 | 0.00% | 1 | 1 | 2,080 |
| 2018-10-10 | 2080 | 2080 | 2080 | 2080 | 0.00% | 1 | 1 | 2,080 |
| 2018-10-04 | 2080 | 2080 | 2080 | 2080 | +9.47% | 1 | 1 | 2,080 |
| 2018-09-24 | 2000 | 1900 | 2100 | 1900 | -5.00% | 10 | 16 | 31,620 |
| 2018-09-21 | 1840 | 2000 | 2720 | 1840 | 0.00% | 25 | 79 | 169,760 |
| 2018-09-19 | 2040 | 2000 | 2040 | 2000 | +5.26% | 2 | 2 | 4,040 |
| 2018-09-18 | 1800 | 1900 | 1940 | 1800 | +1.06% | 6 | 10 | 19,020 |
| 2018-09-17 | 1920 | 1880 | 1920 | 1520 | 0.00% | 14 | 35 | 58,060 |
| 2018-09-04 | 2080 | 1880 | 2080 | 1880 | -6.00% | 2 | 2 | 3,960 |
| 2018-08-29 | 2020 | 2000 | 2020 | 2000 | -3.85% | 2 | 2 | 4,020 |
| 2018-08-22 | 2080 | 2080 | 2080 | 2080 | -0.95% | 1 | 1 | 2,080 |
| 2018-08-21 | 2000 | 2100 | 2100 | 2000 | -4.55% | 2 | 19 | 38,900 |
| 2018-08-16 | 2200 | 2200 | 2200 | 2200 | +7.84% | 1 | 1 | 2,200 |
| 2018-08-15 | 2040 | 2040 | 2040 | 2040 | -3.77% | 2 | 3 | 6,120 |
| 2018-08-10 | 2180 | 2120 | 2180 | 2120 | +3.92% | 3 | 3 | 6,480 |
| 2018-08-03 | 2040 | 2040 | 2040 | 2040 | -0.97% | 1 | 1 | 2,040 |
| 2018-08-01 | 2060 | 2060 | 2060 | 2060 | -0.48% | 1 | 1 | 2,060 |
| 2018-07-25 | 2070 | 2070 | 2070 | 2070 | -1.90% | 1 | 1 | 2,070 |
| 2018-07-24 | 2110 | 2110 | 2110 | 2110 | -2.31% | 2 | 2 | 4,220 |
| 2018-07-23 | 2160 | 2160 | 2160 | 2160 | +2.86% | 1 | 1 | 2,160 |
| 2018-07-18 | 2100 | 2100 | 2100 | 2100 | +0.48% | 1 | 1 | 2,100 |
| 2018-07-13 | 2080 | 2090 | 2090 | 2080 | +0.97% | 2 | 2 | 4,170 |
| 2018-07-10 | 2070 | 2070 | 2070 | 2070 | -1.43% | 1 | 1 | 2,070 |
| 2018-07-05 | 2140 | 2100 | 2140 | 2100 | -4.11% | 4 | 4 | 8,470 |
| 2018-07-04 | 2250 | 2190 | 2250 | 2150 | +7.88% | 3 | 3 | 6,590 |
| 2018-07-02 | 2030 | 2030 | 2030 | 2030 | 0.00% | 1 | 1 | 2,030 |
| 2018-06-25 | 2030 | 2030 | 2030 | 2030 | -0.49% | 1 | 1 | 2,030 |
| 2018-06-21 | 2040 | 2040 | 2040 | 2040 | 0.00% | 1 | 1 | 2,040 |
| 2018-06-15 | 2040 | 2040 | 2040 | 2040 | -2.86% | 1 | 1 | 2,040 |
| 2018-06-14 | 2340 | 2100 | 2340 | 2040 | -0.47% | 3 | 3 | 6,480 |
| 2018-06-13 | 2090 | 2110 | 2210 | 2090 | +1.44% | 5 | 5 | 10,680 |
| 2018-06-11 | 2380 | 2080 | 2380 | 2080 | -5.45% | 2 | 2 | 4,460 |
| 2018-06-09 | 2620 | 2200 | 2620 | 2120 | +4.76% | 33 | 33 | 76,360 |
| 2018-06-08 | 2010 | 2100 | 2600 | 1910 | -1.87% | 19 | 43 | 93,490 |
| 2018-06-07 | 2050 | 2140 | 2140 | 2000 | +11.46% | 13 | 39 | 82,920 |
| 2018-06-05 | 1920 | 1920 | 1920 | 1920 | -1.54% | 1 | 1 | 1,920 |
| 2018-06-04 | 1860 | 1950 | 1950 | 1860 | -2.99% | 2 | 2 | 3,810 |
| 2018-06-01 | 1830 | 2010 | 2100 | 1820 | -12.23% | 13 | 24 | 47,740 |
| 2018-05-25 | 2290 | 2290 | 2290 | 2290 | 0.00% | 1 | 1 | 2,290 |
| 2018-05-15 | 2290 | 2290 | 2290 | 2290 | +6.51% | 1 | 1 | 2,290 |
| 2018-05-08 | 2330 | 2150 | 2330 | 2150 | +2.38% | 2 | 2 | 4,480 |
| 2018-04-24 | 2090 | 2100 | 2100 | 2090 | 0.00% | 2 | 6 | 12,590 |
| 2018-04-17 | 2060 | 2100 | 2100 | 2050 | -6.67% | 7 | 35 | 71,820 |
| 2018-04-05 | 2100 | 2250 | 2260 | 2040 | -0.88% | 5 | 7 | 14,780 |
| 2018-04-04 | 2270 | 2270 | 2270 | 2270 | 0.00% | 1 | 5 | 11,350 |
| 2018-04-03 | 2160 | 2270 | 2270 | 2160 | +12.38% | 6 | 11 | 24,860 |
| 2018-04-02 | 2610 | 2020 | 2610 | 2020 | -3.81% | 2 | 2 | 4,630 |
| 2018-03-23 | 2100 | 2100 | 2100 | 2100 | -8.70% | 1 | 1 | 2,100 |
| 2018-03-19 | 1980 | 2300 | 2300 | 1980 | -2.54% | 5 | 5 | 10,790 |
| 2018-03-07 | 2360 | 2360 | 2360 | 2360 | +10.28% | 1 | 1 | 2,360 |
| 2018-03-06 | 2150 | 2140 | 2150 | 2140 | -8.15% | 2 | 2 | 4,290 |
| 2018-02-26 | 2290 | 2330 | 2330 | 2290 | 0.00% | 4 | 4 | 9,240 |
| 2018-02-16 | 2330 | 2330 | 2330 | 2330 | +4.02% | 1 | 1 | 2,330 |
| 2018-02-14 | 2250 | 2240 | 2250 | 2240 | -1.32% | 2 | 2 | 4,490 |
| 2018-02-13 | 2000 | 2270 | 2380 | 2000 | -8.10% | 24 | 64 | 137,060 |
| 2018-02-06 | 2300 | 2470 | 2470 | 2090 | +5.56% | 8 | 23 | 53,480 |
| 2018-02-05 | 2340 | 2340 | 2340 | 2340 | +8.84% | 1 | 1 | 2,340 |
| 2018-02-02 | 2150 | 2150 | 2500 | 2150 | -4.02% | 7 | 7 | 15,400 |
| 2018-02-01 | 2480 | 2240 | 2560 | 2240 | -6.28% | 9 | 16 | 39,740 |
| 2018-01-31 | 2350 | 2390 | 2390 | 2350 | +4.82% | 9 | 19 | 45,070 |
| 2018-01-30 | 2390 | 2280 | 2390 | 2050 | +0.88% | 19 | 22 | 51,040 |
| 2018-01-26 | 2330 | 2260 | 2360 | 2260 | -1.74% | 9 | 9 | 20,880 |
| 2018-01-25 | 2030 | 2300 | 2300 | 2030 | +3.60% | 18 | 30 | 66,290 |
| 2018-01-22 | 2180 | 2220 | 2230 | 2110 | -2.63% | 7 | 14 | 29,900 |
| 2018-01-19 | 2230 | 2280 | 2280 | 2210 | -1.72% | 4 | 7 | 15,600 |
| 2018-01-18 | 2230 | 2320 | 2330 | 2230 | +2.65% | 4 | 6 | 13,610 |
| 2018-01-17 | 2250 | 2260 | 2260 | 2240 | -7.38% | 7 | 7 | 15,760 |
| 2018-01-15 | 2530 | 2440 | 2530 | 2230 | +1.24% | 26 | 55 | 124,340 |
| 2018-01-12 | 2650 | 2410 | 3550 | 2310 | -10.07% | 113 | 184 | 511,650 |
| 2018-01-11 | 1920 | 2680 | 2680 | 1920 | +39.58% | 129 | 310 | 744,850 |
| 2018-01-09 | 1900 | 1920 | 1920 | 1900 | 0.00% | 3 | 3 | 5,720 |
| 2018-01-05 | 1900 | 1920 | 1920 | 1900 | +2.13% | 3 | 3 | 5,720 |
| 2018-01-04 | 1880 | 1880 | 1880 | 1880 | 0.00% | 1 | 1 | 1,880 |