ЧКПЗ (Челябинский кузнечно-прессовый завод)

CHKZ

  16550 ₽  +1.85% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЧКПЗ
  5. История котировок
  6. 2019

История котировок CHKZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-305860592059805860+1.37%61376,820
2019-12-275800584059205800+0.34%5740,880
2019-12-265840582059405820-1.69%91799,980
2019-12-255840592060005840+0.34%6635,400
2019-12-2459005900590059000.00%115,900
2019-12-235800590061405800+1.72%63130772,920
2019-12-205900580059005800-2.03%3135204,000
2019-12-196060592061005900-1.00%1526156,460
2019-12-185880598064005880-0.66%73119719,680
2019-12-176300602065005800-2.90%76115687,280
2019-12-165700620066605700+6.90%1843672,257,520
2019-12-135940580059405640-1.02%3450287,300
2019-12-1258605860590057800.00%91058,660
2019-12-115860586059405800-2.01%2330175,360
2019-12-105960598061205840-0.99%131483,600
2019-12-096060604062206020-1.31%1821127,500
2019-12-0660406120612060000.00%2027163,160
2019-12-056160612061606040-1.29%1830182,900
2019-12-046120620063406060+0.32%3153327,940
2019-12-036080618063806000+1.64%62123756,480
2019-12-026340608065006060-2.25%3441255,360
2019-11-296360622064206160-1.27%4075469,240
2019-11-286440630071406220-2.17%2894893,214,680
2019-11-275760644065205760+10.65%2223342,098,860
2019-11-266040582061205760-4.59%6189522,940
2019-11-256240610063806000-3.48%4254332,640
2019-11-226780632067806200-4.53%96155986,560
2019-11-216940662070006620-4.34%3536242,880
2019-11-206560692075406560+8.13%3205253,709,500
2019-11-196620640067206200-2.44%80114734,660
2019-11-186740656071406380-6.02%1552041,374,980
2019-11-157380698080006500-4.38%4217825,707,500
2019-11-147480730088007180+1.11%9031,77314,034,440
2019-11-138500722099806680-9.07%10242,11617,792,380
2019-11-125880794079405880+39.79%13933,23123,759,580
2019-11-114960568063804960+14.98%7291,5549,039,360
2019-11-084800494049404800+2.92%45100487,760
2019-11-074860480048604720+0.42%3484402,960
2019-11-064440478048604420+5.29%71116546,020
2019-11-054460454045404420+3.18%3172324,120
2019-11-014340440044404340+0.92%141670,300
2019-10-314440436044404280+0.93%2747205,260
2019-10-304300432043204220+0.47%1841175,480
2019-10-294220430043004220+1.42%142293,660
2019-10-284340424043404160-1.40%192293,240
2019-10-254320430043204280+0.47%1124103,040
2019-10-244260428042804180+2.39%2776321,760
2019-10-234280418042804160-2.34%2375317,180
2019-10-224160428043004160+2.88%1736153,960
2019-10-214280416043004140-2.80%2033139,700
2019-10-184300428043004200+1.90%91042,440
2019-10-1742804200430042000.00%1745192,140
2019-10-164220420042804080+1.45%3239164,580
2019-10-154140414041404040+1.47%439160,620
2019-10-144040408041204040+2.51%71248,940
2019-10-113920398040003920-0.50%7831,640
2019-10-104000400040004000-0.50%2416,000
2019-10-093960402040203880-0.50%4415,800
2019-10-084080404040804040+1.00%3312,160
2019-10-074020400040203960-0.50%432128,460
2019-10-044020402040204020-0.50%3520,100
2019-10-034000404040404000+0.50%51872,680
2019-10-024240402043404020+0.50%50195829,040
2019-09-304100400041004000-2.44%141976,900
2019-09-274200410042604100-1.44%7729,120
2019-09-264160416041604160+1.46%2312,480
2019-09-2541004100420041000.00%7833,040
2019-09-2440404100430040000.00%1728115,160
2019-09-2341004100410041000.00%128,200
2019-09-204100410041004100-1.44%114,100
2019-09-1942004160426040600.00%2641169,240
2019-09-184220416047604100-0.48%1333181,383,240
2019-09-174180418041804180-0.48%4520,900
2019-09-164200420042004200-0.94%3416,800
2019-09-1342404240424042400.00%114,240
2019-09-124260424042604240+0.95%228,500
2019-09-114280420042804200-1.87%228,480
2019-09-104280428042804280-0.47%114,280
2019-09-094280430043004280+2.87%228,580
2019-09-0641804180418041800.00%114,180
2019-09-054180418041804180-0.48%41041,800
2019-09-044140420042204140+1.45%121250,220
2019-09-024100414041404100-0.96%228,240
2019-08-3042204180422041800.00%32396,180
2019-08-2840804180418040800.00%228,260
2019-08-274140418042204140-0.95%3416,720
2019-08-2642204220422042200.00%114,220
2019-08-214260422042604200+0.96%6729,720
2019-08-2041404180422041400.00%4729,260
2019-08-194240418042404180-0.95%228,420
2019-08-154400422044004200-1.40%82293,700
2019-08-1442804280428042800.00%31251,360
2019-08-134240428043004200-2.28%81563,340
2019-08-124440438044404380+2.34%3417,580
2019-08-094340428043404260-1.83%1029123,820
2019-08-084360436043604360+0.93%114,360
2019-08-074300432043204300-1.37%534146,240
2019-08-054400438044004260-0.45%61147,180
2019-08-024200440044004200+2.80%61355,440
2019-08-014260428043204200-0.93%2235148,420
2019-07-314360432044004300-1.82%6626,040
2019-07-304280440046404280+1.38%2527120,800
2019-07-2943404340434043400.00%114,340
2019-07-264340434043404340+0.93%114,340
2019-07-2543604300436042400.00%3243183,680
2019-07-244200430051604200+1.90%2544712,161,600
2019-07-234260422044204220-0.94%112190,940
2019-07-224440426044404240-0.93%1439166,080
2019-07-1942604300430042400.00%4417,060
2019-07-1843004300430043000.00%2417,200
2019-07-1743004300440043000.00%5521,600
2019-07-164240430045604240+1.42%3847206,920
2019-07-154260424046604240+0.95%3037164,120
2019-07-124360420043604200-4.98%4521,160
2019-07-114280442044204280+3.27%228,700
2019-07-104360428043604140-3.60%181980,780
2019-07-084440444044404440+3.26%5731,080
2019-07-0544604300460042800.00%3361265,680
2019-07-044260430043604240-0.92%2838163,240
2019-07-034500434045204340-3.98%162088,380
2019-07-024440452046804300+1.80%3459262,620
2019-07-014680444047604440-5.53%2549222,300
2019-06-284700470047004700-2.08%114,700
2019-06-274980480050404680-0.83%4161295,060
2019-06-264560484055204360+12.56%3235169,160
2019-06-254840430048404240-8.12%5079350,200
2019-06-244400468051004400+10.90%1352841,381,100
2019-06-204220422042204220-1.86%128,440
2019-06-1944604300446043000.00%6939,380
2019-06-184300430043004300+1.90%5938,700
2019-06-174340422045604220-5.38%1724104,940
2019-06-144240446053204240+5.19%132183877,600
2019-06-134240424043804100-5.78%3874309,040
2019-06-104480450045004480+3.69%3313,480
2019-06-074380434043804340-1.81%228,720
2019-06-054420442044204420-5.15%114,420
2019-06-044420466046604420+6.39%2418,160
2019-06-034200438044404200-3.95%3313,020
2019-05-314760456047604520-1.72%111673,800
2019-05-304360464047204360+9.43%5285386,360
2019-05-294440424044404240-0.93%51043,640
2019-05-284440428044404280-1.38%228,720
2019-05-2443204340450043200.00%142087,480
2019-05-234460434046204200-4.82%2237160,820
2019-05-224620456046204560+2.24%229,180
2019-05-214460446045204440-2.19%8940,120
2019-05-204600456046004560-1.72%229,160
2019-05-174780464047804500-2.52%7836,940
2019-05-164760476047604760+4.85%114,760
2019-05-154400454048604400+3.18%162093,200
2019-05-144460440047604400-5.58%2226117,140
2019-05-134540466046604440-1.69%8941,080
2019-05-105120474051204500-5.58%6081376,660
2019-05-084440502055004420+17.84%2434542,334,640
2019-05-074260426042604260-2.29%2312,780
2019-05-064520436046204360-7.23%91148,920
2019-05-034460470048004440+0.86%1322101,600
2019-05-024440466054204440+5.91%106145714,360
2019-04-304400440044004400+5.26%114,400
2019-04-294300418043004180-0.95%4416,960
2019-04-264240422043004220-1.86%71147,020
2019-04-254220430043004220-0.46%4521,420
2019-04-244460432044604240-1.37%141669,920
2019-04-234460438045204320-3.95%171983,700
2019-04-224560456045604540-1.30%6731,880
2019-04-194680462047004600-4.55%141465,280
2019-04-185020484050204680-1.22%101467,780
2019-04-174920490050004900-0.41%101364,180
2019-04-164900492050804900-3.53%6629,720
2019-04-155160510052405020+4.08%2733169,720
2019-04-125220490052204880-3.92%8839,780
2019-04-115180510052205100-1.54%2551261,840
2019-04-105260518054605120-3.36%3236189,500
2019-04-095860536059005120-8.22%1872901,568,300
2019-04-085620584064605600-0.68%1903642,164,300
2019-04-0559205880592058000.00%121799,380
2019-04-046080588061805520-5.16%119161935,020
2019-04-036100620064406100+1.31%1017105,500
2019-04-026020612069204880-3.16%92131806,440
2019-04-016100632063605880+6.76%2228171,980
2019-03-296360592064605900-8.92%5884517,020
2019-03-286240650065606100+2.20%4579497,880
2019-03-276300636065006300+0.95%1416102,800
2019-03-266440630065606100-2.17%121382,780
2019-03-256520644065206440-2.72%6639,020
2019-03-226500662066806480-0.60%111491,400
2019-03-216960666069606480-4.03%64139918,360
2019-03-206520694070406380+4.20%971801,218,560
2019-03-196700666067006500-0.60%2527177,960
2019-03-1868606700722065200.00%1402691,831,900
2019-03-157240670079606480-5.63%3155283,711,400
2019-03-147600710080006900-1.39%2042421,797,920
2019-03-136200720080006200+13.92%5951,36410,063,920
2019-03-126260632075006200-1.25%3197695,131,320
2019-03-116220640064206060-2.74%3253332,720
2019-03-0765806580658064200.00%2333213,260
2019-03-066960658078606360-4.91%2215003,478,520
2019-03-056680692069806460+1.76%1924162,720
2019-03-046680680069606680+0.59%81282,040
2019-03-016680676069806640-4.79%131494,140
2019-02-286920710071406560+2.60%3038257,640
2019-02-277400692074006920-4.68%1825175,340
2019-02-266780726078406780+2.25%1462611,954,340
2019-02-256680710085006680+7.25%3776094,522,580
2019-02-226440662068406280-2.07%4563412,660
2019-02-218160676082606600-15.50%3595193,731,740
2019-02-205600800080005220+39.86%5671,0067,178,560
2019-02-195300572058005300+2.14%2235196,400
2019-02-185600560060805500-4.44%2430170,760
2019-02-156080586061805600-2.01%4568392,120
2019-02-145660598074605660-1.97%1401901,194,520
2019-02-136660610066605940-10.03%5793571,920
2019-02-126820678071206600-2.31%5165439,540
2019-02-116840694074006820+1.76%86132943,000
2019-02-088140682084806820-16.42%2485213,975,720
2019-02-078360816088007500-3.32%1372812,292,040
2019-02-068240844091408160-1.86%681201,028,520
2019-02-058280860089008260-1.83%1472742,331,880
2019-02-048500876091608120+1.86%1593452,932,080
2019-02-019320860099608320-9.47%4237696,814,500
2019-01-3188409500103808400+17.87%11712,09519,629,740
2019-01-306180806080605500+39.93%13503,09022,387,080
2019-01-295600576065805040+4.73%4509445,334,180
2019-01-287460550082005300-21.43%4398445,255,640
2019-01-2586007000108605520-10.94%11482,21219,115,520
2019-01-246180786078606100+39.86%7791,76112,939,720
2019-01-234180562056203580+39.80%10752,66413,160,060
2019-01-223060402040203040+39.58%6061,6516,171,260
2019-01-212220288028802020+42.57%1364041,135,500
2019-01-102020202020202020-3.81%112,020
2019-01-0320002100228020000.00%6714,840

Архив котировок акции CHKZ по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014