ЧКПЗ (Челябинский кузнечно-прессовый завод)

CHKZ

  16550 ₽  +1.85% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЧКПЗ
  5. История котировок
  6. 2020

История котировок CHKZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-3060805960608059600.00%2538228,560
2020-12-296240596064805960-1.32%1402741,695,260
2020-12-286000604061406000-1.31%1520121,660
2020-12-256000612062206000+0.99%2539239,980
2020-12-246060606062006000-0.33%2934206,260
2020-12-235860608062405860+3.75%7189539,060
2020-12-226020586060205800-2.01%4562364,380
2020-12-216080598061205860-1.64%4572431,000
2020-12-186080608063606020-0.33%941771,088,160
2020-12-1761606100636060800.00%1192171,344,940
2020-12-166060610063606020-1.29%71131809,500
2020-12-156200618063206060+0.32%81134828,220
2020-12-146620616066206060-7.78%2274552,879,400
2020-12-116980668069806480-4.57%3036544,371,000
2020-12-107280700074807000-3.31%4461,0597,731,040
2020-12-097260724076007000+2.84%4608666,293,640
2020-12-087460704077607000-3.56%4159817,233,440
2020-12-076380730078006380+17.74%18573,84327,876,140
2020-12-046260620063606060+0.32%861781,109,620
2020-12-036240618062406140+0.65%2047290,140
2020-12-026080614062406020+1.32%751691,035,840
2020-12-015800606064005800+2.71%1652951,805,140
2020-11-305780590060405780-1.67%5190532,900
2020-11-275780600060605780+2.39%60102602,060
2020-11-265880586059205620-0.68%1443101,783,980
2020-11-256020590060205880-3.28%4582486,300
2020-11-246100610061606000-0.65%3545273,780
2020-11-236220614062206060-1.60%4674453,460
2020-11-205960624064805940+3.65%1853202,000,060
2020-11-195840602062405840+4.51%2275183,110,020
2020-11-1858005760586057400.00%2432185,220
2020-11-175880576059005680+1.05%3855320,200
2020-11-165400570058405380+2.89%78111630,720
2020-11-135560554056005400+0.73%3040222,220
2020-11-125340550055005340+0.73%5527,260
2020-11-1152605460554052600.00%3543234,740
2020-11-105420546055205280+0.74%5362337,860
2020-11-095300542054405300+3.83%2639208,260
2020-11-065200522053005200-0.38%121578,820
2020-11-055160524052605120-0.38%2840207,380
2020-11-035300526053005100-0.75%2344228,460
2020-11-025120530053005120+1.92%1523121,000
2020-10-305020520054605020+1.96%5477407,200
2020-10-2951005100518051000.00%91786,800
2020-10-285120510055005100-0.39%66113593,920
2020-10-275240512052605120-3.03%1225129,580
2020-10-265200528055805200+1.93%66102548,540
2020-10-235180518051805180+0.78%41998,420
2020-10-225160514051805140-0.77%3315,480
2020-10-2151805180518051800.00%2210,360
2020-10-205180518051805160+1.17%5525,860
2020-10-195120512051205120-0.39%2210,240
2020-10-1651405140514051400.00%115,140
2020-10-155180514051805140-1.15%2210,320
2020-10-145140520052005140+0.39%71997,900
2020-10-135160518052405160+0.39%1531160,960
2020-10-125260516052605100-1.90%2363325,920
2020-10-095220526052605220+0.38%4420,920
2020-10-085240524052405240+0.77%115,240
2020-10-075300520053005200-1.52%1224125,600
2020-10-065240528052805160+0.76%111683,640
2020-10-055220524052805220-0.38%6631,440
2020-10-025300526054605140-0.75%108159836,020
2020-10-015440530055805240-2.21%80131708,600
2020-09-305340542060405340+0.74%2585222,996,660
2020-09-2953205380538053200.00%3316,040
2020-09-285280538053805280+1.89%111158,580
2020-09-255320528053205280-1.12%2210,600
2020-09-245280534053405240+0.75%101158,080
2020-09-235360530053605280-0.75%91053,160
2020-09-2253405340534052600.00%111579,840
2020-09-215360534053605340-1.11%7842,780
2020-09-185380540054005380+0.37%2210,780
2020-09-175380538054605380-1.82%51264,920
2020-09-1654005480548053600.00%4421,660
2020-09-155500548055005400-0.36%7949,000
2020-09-145440550055005420+1.85%4421,780
2020-09-115400540054805400-0.37%5527,120
2020-09-105460542055005280+0.37%1423123,060
2020-09-095340540054005340+0.37%2210,740
2020-09-085460538054605260-1.82%2435186,200
2020-09-075500548055005420-1.44%1331168,700
2020-09-045640556056405500-0.71%141477,760
2020-09-035680560056805580-1.41%8844,900
2020-09-0256405680568056200.00%101267,600
2020-09-015720568057405600-0.35%1939219,960
2020-08-3157005700574056600.00%2535199,200
2020-08-285800570058605700-1.72%2442242,280
2020-08-275880580059605660-1.36%3955316,660
2020-08-265580588061805580+5.38%2003251,944,120
2020-08-255660558057205580-2.45%2539219,520
2020-08-245680572057205660+1.06%1229164,880
2020-08-215880566059605600-3.08%67106601,880
2020-08-205620584062405600+3.91%2244652,759,960
2020-08-195660562057605580+0.36%4062351,220
2020-08-185700560057605600-3.45%1927152,360
2020-08-175860580058805700-1.69%2937214,080
2020-08-145780590069005560+3.51%3735883,534,340
2020-08-135560570057805500+2.15%5490502,860
2020-08-125460558056405400+0.36%88125687,960
2020-08-115440556056405420-0.36%57103563,920
2020-08-105460558057405420-0.71%1222171,201,560
2020-08-075840562070005380-6.33%7501,2867,610,540
2020-08-065380600069605380+11.94%9552,02012,754,820
2020-08-055280536053805280+1.13%181896,120
2020-08-045360530054405300-1.49%2123123,180
2020-08-0353605380546053600.00%7948,560
2020-07-3153805380538053600.00%3316,120
2020-07-305420538055005100-3.58%3767352,640
2020-07-295340558055805340+4.10%131792,260
2020-07-285360536056005360-0.37%131792,440
2020-07-275340538055805340-0.37%1819103,360
2020-07-245360540054005340+1.12%1050267,160
2020-07-235420534060005320-1.84%1863061,718,120
2020-07-225260544054405240+1.49%81053,020
2020-07-215440536054405360+1.52%91159,620
2020-07-205260528053405240-0.75%5526,420
2020-07-175360532055805300+1.92%2831168,020
2020-07-165320522054605220-1.14%91580,200
2020-07-155260528052805220+1.54%622114,980
2020-07-145300520054805200-1.52%131474,640
2020-07-135280528052805280-0.38%2210,560
2020-07-105200530053005200+0.76%3315,800
2020-07-095260526053005260+0.38%5526,380
2020-07-085300524053205240-0.76%1986452,520
2020-07-075200528052805200+0.38%1124125,280
2020-07-065200526052605160+0.38%1222115,020
2020-07-035220524052405200+0.38%101472,940
2020-07-025160522052405160+0.77%1337192,920
2020-06-305160518052405140-0.77%141998,500
2020-06-2952405220524051200.00%31141737,440
2020-06-265220522052205220-1.88%115,220
2020-06-255240532053205140+1.53%2437193,620
2020-06-235300524053005240-1.13%2210,540
2020-06-2253005300530052200.00%1924126,420
2020-06-1953005300530053000.00%426137,800
2020-06-1853005300530053000.00%9947,700
2020-06-175300530053205300-1.12%3315,920
2020-06-165260536053605260+0.75%91895,780
2020-06-155360532053605320+0.76%2210,680
2020-06-115360528053605280-1.12%5947,680
2020-06-105380534058805300-0.37%87126704,560
2020-06-095300536060805300+2.29%2013482,000,960
2020-06-085200524053405200-1.13%1020105,540
2020-06-055240530053005200+1.53%91999,260
2020-06-045200522053205200-2.25%91999,180
2020-06-035260534053405140+0.75%151789,420
2020-06-0253205300540053000.00%1419101,140
2020-06-015380530054405300-1.85%1621112,480
2020-05-295540540055405380+0.75%91475,980
2020-05-285360536054605260+1.52%3238203,780
2020-05-275340528054805280-1.86%2427144,960
2020-05-265240538054605240+0.75%2122118,960
2020-05-255480534054805260-2.91%50130697,860
2020-05-225220550062005220+7.00%5089555,485,860
2020-05-215180514052405080-1.15%1821108,200
2020-05-205120520053005120-1.14%131788,700
2020-05-195180526052605140+2.33%151893,500
2020-05-185080514053205080+1.18%3748247,160
2020-05-155240508052805040-1.93%3451260,840
2020-05-145260518054005040-1.52%4881423,100
2020-05-135720526063805140-4.36%3485082,913,940
2020-05-125080550067005080+7.42%8441,2397,560,720
2020-05-084900512051604900+0.39%6630,460
2020-05-075220510052405100-1.16%1324123,300
2020-05-065100516051805000+1.57%1622112,000
2020-04-305120508052005000-0.78%1430152,320
2020-04-2949605120514049600.00%5525,220
2020-04-285000512051205000+1.99%4420,160
2020-04-274960502050604960+0.80%1629144,640
2020-04-244900498051604900-0.80%151785,540
2020-04-2351205020512048600.00%131680,300
2020-04-224800502053004720+9.13%77124619,600
2020-04-214960460049604540-7.26%3544208,560
2020-04-205500496055004920-6.77%82135684,020
2020-04-175180532053405180+1.14%719100,940
2020-04-164540526059204540+5.20%87126689,900
2020-04-155480500054805000-6.37%34110554,640
2020-04-1452405340534052400.00%81263,260
2020-04-135520534055205200-0.74%1644232,600
2020-04-105340538053805200-0.74%3140212,120
2020-04-095500542056805420-3.90%5281447,500
2020-04-085920564065005340-3.75%2395072,919,000
2020-04-075400586066805140+8.52%1242661,546,580
2020-04-064380540058204200+22.73%3144542,408,940
2020-04-034020440048803940+5.26%4152224,280
2020-04-024280418042804080-0.95%121249,840
2020-04-014300422043004040-1.86%111562,960
2020-03-313920430043003900+2.87%2765274,200
2020-03-304020418041803700+3.98%3043170,220
2020-03-274160402041604020-4.29%81040,880
2020-03-2642004200430042000.00%81980,420
2020-03-253960420043003880+16.67%76102427,420
2020-03-243960360040003520-1.64%4347179,260
2020-03-233580366040203480-2.14%232695,640
2020-03-203800374038003440+10.65%4043155,720
2020-03-193160338033803140+9.03%9929,080
2020-03-183140310032003020-1.90%121752,720
2020-03-173140316032403100-5.39%3640125,320
2020-03-163500334037603240-7.73%2759197,720
2020-03-133800362039803180-2.16%5462229,640
2020-03-124500370063203320-18.14%2023801,817,600
2020-03-114940452050804300-1.74%161674,700
2020-03-104620460047604520-4.56%7732,660
2020-03-064940482049404600-6.23%2830143,580
2020-03-055340514053405000-1.15%161682,860
2020-03-045140520053005060-3.35%131367,220
2020-03-035460538061005100+3.07%4145248,500
2020-03-024740522057804500+13.97%106141738,500
2020-02-285000458050004360-11.92%2636171,360
2020-02-275300520054005200-5.11%111473,980
2020-02-265640548056405400-2.49%81160,160
2020-02-255540562056205520-1.40%6633,440
2020-02-215520570057005500+0.71%1725141,660
2020-02-205700566057005560+1.07%7845,160
2020-02-1956405600564055000.00%7950,140
2020-02-185520560056005380+1.08%1522121,060
2020-02-175580554055805540-2.46%1836200,620
2020-02-145580568057205580-0.35%2134191,320
2020-02-135700570057005640-1.72%2842238,320
2020-02-125780580058005780+1.05%2211,580
2020-02-1158405740584057200.00%131692,380
2020-02-105780574058405680-0.69%91163,480
2020-02-0757805780578057800.00%3423,120
2020-02-065720578057805720+1.05%4528,660
2020-02-055720572057405700-0.69%141691,460
2020-02-0457605760580057600.00%3317,320
2020-02-035720576058405700-0.69%1720114,540
2020-01-315760580059205760-0.34%131376,060
2020-01-305860582058805780+2.11%141798,940
2020-01-295580570058205580-2.06%9951,260
2020-01-285780582058205740+1.75%101057,800
2020-01-275920572059205680-4.67%4858335,600
2020-01-245960600060605940-0.66%81377,780
2020-01-2360406040636059800.00%6492566,700
2020-01-2260406040720060000.00%1772511,605,700
2020-01-216060604060606040-0.66%2212,100
2020-01-206000608060805980+0.66%1425150,540
2020-01-1760006040618060000.00%8954,900
2020-01-166060604061006040-0.33%5636,340
2020-01-155880606062205880-1.30%101379,100
2020-01-146220614062206040+2.68%2434207,940
2020-01-1359805980634059800.00%5691553,060
2020-01-1059405980604058600.00%4356331,540
2020-01-095860598059805840+3.10%101270,600
2020-01-085760580058405760+0.35%9952,380
2020-01-065940578059605700-1.37%2530174,760
2020-01-0359205860594058000.00%1222129,720

Архив котировок акции CHKZ по годам

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