ЧКПЗ (Челябинский кузнечно-прессовый завод)

CHKZ

16550 ₽ +1.85% ↑

История котировок CHKZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	5780	5800	5980	5760	0.00%	24	42	244,660
2021-12-29	5820	5800	5880	5740	-0.68%	25	60	347,840
2021-12-28	6020	5840	6060	5800	-2.34%	56	77	451,540
2021-12-27	6000	5980	6100	5880	-0.66%	61	98	587,800
2021-12-24	6100	6020	6100	6020	-0.99%	10	12	72,700
2021-12-23	6080	6080	6120	6040	-0.98%	16	18	109,420
2021-12-22	6060	6140	6180	6060	-0.32%	18	27	165,420
2021-12-21	6200	6160	6200	6120	-0.65%	10	10	61,580
2021-12-20	6200	6200	6240	6120	0.00%	18	21	129,740
2021-12-17	6280	6200	6380	6200	-3.13%	17	20	124,820
2021-12-16	6580	6400	6680	6220	+0.63%	101	205	1,321,100
2021-12-15	6160	6360	6360	6160	+2.91%	17	19	119,180
2021-12-14	6040	6180	6300	5960	+2.32%	55	69	425,640
2021-12-13	6220	6040	6220	6040	-1.31%	46	71	433,160
2021-12-10	6300	6120	6400	6120	-3.16%	61	96	600,460
2021-12-09	6400	6320	6440	6320	+0.32%	21	45	285,900
2021-12-08	6360	6300	6360	6300	-0.32%	25	28	177,400
2021-12-07	6420	6320	6420	6300	0.00%	22	22	140,300
2021-12-06	6520	6320	6600	6260	-3.36%	86	105	671,920
2021-12-03	6580	6540	6660	6380	+1.24%	104	145	947,820
2021-12-02	6640	6460	6680	6380	+0.94%	65	86	563,080
2021-12-01	6480	6400	6580	6400	-1.23%	29	41	266,920
2021-11-30	6560	6480	6560	6260	-2.41%	91	151	968,480
2021-11-29	6740	6640	6940	6500	-4.32%	324	590	3,935,320
2021-11-26	6700	6940	7960	6520	+7.76%	1198	1,993	14,475,180
2021-11-25	6560	6440	6560	6440	-1.83%	35	50	323,920
2021-11-24	6360	6560	6900	6340	+4.13%	140	245	1,637,020
2021-11-23	6180	6300	6580	6080	+1.61%	75	91	570,780
2021-11-22	6680	6200	6680	6080	-7.46%	176	266	1,672,900
2021-11-19	6740	6700	6760	6640	-0.59%	14	18	120,880
2021-11-18	6820	6740	6820	6720	-0.30%	38	95	639,400
2021-11-17	6720	6760	6840	6720	+0.60%	25	38	258,080
2021-11-16	6740	6720	6880	6720	-0.59%	43	119	801,600
2021-11-15	6820	6760	6820	6700	0.00%	43	51	345,560
2021-11-12	6720	6760	6840	6700	-0.29%	60	76	513,580
2021-11-11	6860	6780	6860	6720	-1.17%	71	127	860,000
2021-11-10	6740	6860	7300	6720	+0.88%	174	273	1,907,360
2021-11-09	6760	6800	6900	6640	-0.87%	115	155	1,047,500
2021-11-08	7100	6860	7140	6700	-2.28%	178	275	1,894,360
2021-11-05	7100	7020	7320	6720	-0.28%	221	328	2,343,520
2021-11-03	7160	7040	7160	6860	-0.56%	100	129	902,280
2021-11-02	6800	7080	8060	6780	+5.67%	1357	2,255	16,819,660
2021-11-01	6720	6700	6820	6580	+0.60%	48	57	380,680
2021-10-29	6560	6660	6680	6540	+1.83%	19	35	230,540
2021-10-28	6860	6540	6860	6540	-0.91%	98	173	1,148,540
2021-10-27	6900	6600	7260	6500	-4.62%	316	495	3,370,360
2021-10-26	7180	6920	7400	6820	-3.62%	281	461	3,251,040
2021-10-25	8840	7180	9620	6960	-15.73%	2422	4,237	32,275,920
2021-10-22	6200	8520	8520	5980	+41.53%	1731	3,779	29,386,280
2021-10-21	6320	6020	6540	6020	-3.22%	78	142	893,740
2021-10-20	6040	6220	6460	6040	+3.32%	76	141	880,980
2021-10-19	6020	6020	6160	6020	0.00%	18	18	109,580
2021-10-18	6080	6020	6080	6020	-0.99%	10	11	66,400
2021-10-15	6180	6080	6180	6020	-2.25%	7	7	42,500
2021-10-14	6040	6220	6220	5980	+3.32%	16	17	103,480
2021-10-13	5960	6020	6220	5960	+1.01%	15	18	108,660
2021-10-12	5960	5960	5960	5900	0.00%	7	8	47,480
2021-10-11	5940	5960	6040	5880	+1.02%	17	23	137,760
2021-10-08	5880	5900	5920	5880	+0.34%	3	4	23,600
2021-10-07	5880	5880	5920	5840	0.00%	15	31	181,920
2021-10-06	5880	5880	5940	5880	-0.68%	11	21	124,400
2021-10-05	5860	5920	5920	5860	+1.02%	10	24	140,740
2021-10-04	5940	5860	5940	5860	-0.34%	11	16	94,240
2021-10-01	5900	5880	5980	5880	-1.34%	14	20	118,120
2021-09-30	5920	5960	6000	5900	+1.36%	17	28	165,920
2021-09-29	5880	5880	5900	5880	-0.68%	8	21	123,520
2021-09-28	5880	5920	5920	5840	+0.34%	15	24	141,000
2021-09-27	5900	5900	5940	5840	0.00%	17	23	135,440
2021-09-24	5940	5900	5960	5900	-1.67%	7	7	41,440
2021-09-23	6040	6000	6040	5900	-0.66%	9	11	65,580
2021-09-22	6000	6040	6100	5960	+0.67%	17	32	192,940
2021-09-21	5920	6000	6280	5900	+1.01%	51	68	412,380
2021-09-20	5900	5940	5980	5840	-0.67%	40	50	295,060
2021-09-17	5960	5980	5980	5900	+1.36%	20	28	166,780
2021-09-16	6020	5900	6060	5880	-1.67%	82	142	840,200
2021-09-15	6440	6000	6880	5960	-11.76%	283	457	2,815,480
2021-09-14	5900	6800	6980	5900	+14.48%	414	789	5,211,920
2021-09-13	5860	5940	6400	5840	+1.02%	111	202	1,227,200
2021-09-10	5840	5880	5880	5840	+1.38%	13	16	93,600
2021-09-09	5880	5800	5920	5780	-0.68%	31	61	356,360
2021-09-08	5900	5840	5920	5840	-0.68%	20	47	275,560
2021-09-07	5860	5880	5880	5840	0.00%	14	18	105,440
2021-09-06	5960	5880	5980	5880	+0.34%	11	25	147,540
2021-09-03	6040	5860	6040	5860	-1.35%	27	43	254,700
2021-09-02	5760	5940	6240	5760	+0.68%	158	214	1,281,580
2021-09-01	5800	5900	5900	5800	+1.72%	8	15	87,980
2021-08-31	5860	5800	5920	5800	-1.36%	34	41	239,320
2021-08-30	5860	5880	5900	5800	+0.34%	38	57	332,820
2021-08-27	6160	5860	6160	5740	-2.01%	99	156	916,460
2021-08-26	5760	5980	6180	5760	+3.82%	198	305	1,826,100
2021-08-25	6040	5760	6040	5760	-2.37%	79	97	564,620
2021-08-24	5700	5900	6520	5660	+2.43%	386	694	4,223,820
2021-08-23	5780	5760	5840	5640	0.00%	65	91	522,100
2021-08-20	5760	5760	5760	5620	-0.35%	66	86	488,880
2021-08-19	5860	5780	6000	5740	-3.99%	94	158	920,160
2021-08-18	6080	6020	6180	5740	-3.22%	182	395	2,348,760
2021-08-17	6680	6220	6680	6000	-1.89%	256	397	2,443,540
2021-08-16	7060	6340	7280	6280	-12.67%	748	1,111	7,333,560
2021-08-13	5640	7260	7800	5640	+30.11%	1598	3,484	25,160,540
2021-08-12	5580	5580	5580	5580	-0.71%	4	28	156,240
2021-08-11	5600	5620	5620	5600	+0.36%	2	2	11,220
2021-08-10	5560	5600	5600	5560	+1.08%	9	11	61,460
2021-08-09	5520	5540	5540	5520	+0.36%	2	2	11,060
2021-08-06	5500	5520	5540	5500	+1.10%	6	7	38,620
2021-08-05	5480	5460	5500	5460	-0.36%	4	4	21,940
2021-08-04	5420	5480	5480	5400	+0.74%	6	6	32,660
2021-08-03	5500	5440	5580	5440	+0.74%	12	14	77,100
2021-08-02	5440	5400	5500	5340	-1.10%	14	14	76,000
2021-07-30	5460	5460	5460	5460	-1.09%	2	2	10,920
2021-07-29	5520	5520	5520	5520	+0.36%	2	2	11,040
2021-07-28	5460	5500	5500	5460	-0.36%	4	4	21,880
2021-07-26	5520	5520	5520	5520	+0.73%	1	1	5,520
2021-07-23	5480	5480	5480	5440	-0.36%	6	8	43,680
2021-07-22	5520	5500	5520	5500	-0.72%	7	14	77,160
2021-07-21	5580	5540	5580	5540	0.00%	2	2	11,120
2021-07-20	5580	5540	5600	5540	-0.72%	4	4	22,280
2021-07-19	5600	5580	5600	5500	-0.36%	15	16	88,900
2021-07-15	5600	5600	5600	5600	-0.36%	1	1	5,600
2021-07-12	5640	5620	5640	5620	-1.06%	4	4	22,500
2021-07-09	5680	5680	5680	5680	+1.07%	1	1	5,680
2021-07-08	5620	5620	5620	5620	-0.71%	3	3	16,860
2021-07-07	5660	5660	5660	5640	-1.05%	5	5	28,280
2021-07-06	5680	5720	5720	5680	+1.78%	7	10	56,960
2021-07-05	5620	5620	5620	5620	-0.35%	2	2	11,240
2021-07-02	5680	5640	5680	5640	-1.05%	5	5	28,260
2021-07-01	5560	5700	5760	5560	+0.71%	26	32	180,600
2021-06-30	5680	5660	5680	5660	-0.70%	5	6	34,060
2021-06-29	5720	5700	5720	5700	-1.72%	5	8	45,640
2021-06-25	5720	5800	5800	5700	+1.40%	12	17	97,720
2021-06-24	5660	5720	5720	5660	0.00%	4	5	28,480
2021-06-23	5680	5720	5720	5660	+0.35%	11	13	73,760
2021-06-21	5700	5700	5700	5700	-0.35%	3	4	22,800
2021-06-18	5720	5720	5720	5720	-0.35%	3	4	22,880
2021-06-17	5780	5740	5780	5740	-0.35%	4	4	23,000
2021-06-15	5700	5760	5760	5700	+0.70%	2	2	11,460
2021-06-14	5780	5720	5840	5720	-0.69%	13	17	98,420
2021-06-11	5800	5760	5800	5760	-1.37%	10	16	92,540
2021-06-10	5840	5840	5840	5660	-0.68%	28	51	293,080
2021-06-09	5920	5880	5920	5800	-1.67%	23	50	292,660
2021-06-07	5920	5980	5980	5920	+1.36%	10	17	101,020
2021-06-04	5920	5900	5920	5800	-0.67%	23	28	164,200
2021-06-03	5940	5940	5940	5940	-0.67%	1	1	5,940
2021-06-02	5980	5980	5980	5980	+0.67%	4	4	23,920
2021-06-01	5980	5940	5980	5900	-1.33%	25	27	160,180
2021-05-31	5980	6020	6060	5980	-0.66%	6	8	48,240
2021-05-28	6000	6060	6080	5940	+1.34%	47	69	414,940
2021-05-27	5940	5980	6280	5900	+1.01%	51	59	355,380
2021-05-26	5900	5920	5920	5900	+0.68%	3	3	17,720
2021-05-25	5880	5880	5880	5880	0.00%	2	2	11,760
2021-05-24	5880	5880	5880	5820	-1.01%	10	12	70,240
2021-05-21	5940	5940	5940	5940	+1.37%	1	1	5,940
2021-05-20	5920	5860	5980	5840	-0.34%	21	22	129,820
2021-05-19	5940	5880	5960	5840	-0.68%	11	11	64,940
2021-05-18	5880	5920	5920	5880	+1.72%	6	6	35,420
2021-05-17	5860	5820	5860	5820	-0.34%	3	3	17,540
2021-05-14	5840	5840	5840	5840	+0.69%	1	1	5,840
2021-05-13	5880	5800	5880	5800	-1.69%	14	14	81,520
2021-05-12	5860	5900	5960	5860	+0.68%	14	15	88,920
2021-05-11	5940	5860	5940	5740	-0.34%	27	30	174,680
2021-05-10	5860	5880	5940	5860	-0.34%	6	6	35,420
2021-05-07	5880	5900	5900	5840	0.00%	14	15	88,040
2021-05-06	5960	5900	5960	5880	-0.67%	10	18	106,260
2021-05-05	5940	5940	5940	5940	+0.34%	2	2	11,880
2021-05-04	5920	5920	5980	5880	0.00%	15	16	94,960
2021-04-30	6040	5920	6040	5880	-1.66%	26	44	260,780
2021-04-29	5880	6020	6100	5860	+1.69%	72	150	903,820
2021-04-28	5860	5920	5920	5860	+0.34%	4	6	35,400
2021-04-27	5880	5900	5980	5880	+0.34%	8	11	65,500
2021-04-26	5900	5880	5920	5880	+0.34%	4	5	29,460
2021-04-23	5840	5860	5860	5840	+0.34%	11	15	87,860
2021-04-22	5860	5840	5920	5840	-1.68%	22	38	222,420
2021-04-21	5900	5940	5940	5860	+0.68%	11	11	64,900
2021-04-20	5960	5900	6000	5820	-1.67%	27	43	253,420
2021-04-19	5900	6000	6080	5900	+0.67%	44	58	346,500
2021-04-16	5940	5960	6020	5880	+1.36%	29	38	226,300
2021-04-15	5940	5880	5940	5880	0.00%	5	5	29,480
2021-04-14	5880	5880	5940	5880	-1.34%	9	9	53,060
2021-04-13	5880	5960	5960	5880	-0.33%	8	8	47,400
2021-04-12	5920	5980	5980	5880	+2.05%	10	12	71,060
2021-04-09	5860	5860	5860	5860	-1.01%	1	1	5,860
2021-04-08	5920	5920	5920	5920	+0.34%	2	2	11,840
2021-04-07	5900	5900	5900	5900	+1.03%	2	2	11,800
2021-04-06	5880	5840	5940	5840	-1.02%	13	19	111,640
2021-04-05	5960	5900	5960	5900	-1.01%	3	4	23,720
2021-04-02	5920	5960	5980	5900	+0.68%	11	12	71,360
2021-04-01	5820	5920	5980	5820	+1.37%	18	34	201,520
2021-03-31	5840	5840	5840	5840	-0.34%	5	6	35,040
2021-03-30	5880	5860	5880	5860	-0.34%	4	9	52,900
2021-03-29	5880	5880	5880	5880	+0.34%	7	7	41,160
2021-03-26	5900	5860	5960	5860	-1.01%	20	34	200,740
2021-03-25	5940	5920	5940	5920	-0.34%	5	19	112,780
2021-03-24	5940	5940	5940	5920	0.00%	6	17	100,880
2021-03-23	5940	5940	5940	5940	0.00%	3	3	17,820
2021-03-22	5960	5940	5960	5940	-1.00%	6	9	53,540
2021-03-19	5960	6000	6000	5960	+1.01%	3	3	17,920
2021-03-18	5960	5940	5960	5940	-0.34%	2	2	11,900
2021-03-17	5980	5960	5980	5960	+0.68%	3	3	17,920
2021-03-16	5940	5920	5940	5920	-0.34%	9	10	59,360
2021-03-15	5940	5940	6020	5940	-0.34%	4	5	29,780
2021-03-12	5980	5960	6000	5960	-0.33%	13	31	185,340
2021-03-11	6080	5980	6080	5980	0.00%	7	9	54,220
2021-03-10	5980	5980	6080	5960	+0.34%	8	10	59,980
2021-03-09	6000	5960	6000	5960	0.00%	13	15	89,740
2021-03-05	5960	5960	6040	5940	-0.67%	20	35	208,920
2021-03-04	6000	6000	6000	5980	-0.33%	3	8	47,960
2021-03-03	6020	6020	6040	6020	0.00%	12	23	138,480
2021-03-02	6000	6020	6080	6000	0.00%	13	20	120,740
2021-03-01	6000	6020	6060	6000	+0.67%	7	7	42,140
2021-02-26	6000	5980	6020	5980	-0.33%	9	11	66,000
2021-02-25	6040	6000	6040	6000	-1.64%	7	7	42,180
2021-02-24	6100	6100	6140	6100	0.00%	8	13	79,340
2021-02-22	6000	6100	6260	6000	0.00%	11	13	79,620
2021-02-20	6260	6100	6260	6040	-0.65%	17	18	110,060
2021-02-19	5920	6140	6320	5860	+3.37%	100	285	1,759,260
2021-02-18	5960	5940	6020	5920	+0.34%	30	68	405,620
2021-02-17	5960	5920	5980	5900	-1.00%	28	44	261,460
2021-02-16	6000	5980	6020	5900	0.00%	37	61	363,760
2021-02-15	5900	5980	6200	5900	+1.70%	83	119	711,660
2021-02-12	6000	5880	6020	5880	-1.34%	66	111	659,620
2021-02-11	6000	5960	6640	5960	-0.33%	561	1,263	7,955,480
2021-02-10	6000	5980	6000	5920	+0.67%	17	20	119,380
2021-02-09	5940	5940	6000	5920	+0.34%	21	23	137,080
2021-02-08	5980	5920	5980	5900	-1.00%	27	38	225,720
2021-02-05	6040	5980	6040	5920	-0.33%	24	62	370,840
2021-02-04	6000	6000	6040	6000	-0.33%	8	10	60,120
2021-02-03	5980	6020	6020	5980	+0.67%	6	6	36,000
2021-02-02	5980	5980	6000	5920	0.00%	7	8	47,760
2021-02-01	6000	5980	6000	5940	+0.34%	11	18	107,600
2021-01-29	6020	5960	6020	5960	-1.32%	19	24	143,600
2021-01-28	6120	6040	6120	5980	+1.00%	34	42	253,220
2021-01-27	6020	5980	6580	5980	0.00%	262	411	2,585,940
2021-01-26	5980	5980	6040	5980	0.00%	13	13	77,920
2021-01-25	6000	5980	6140	5940	0.00%	22	39	234,080
2021-01-22	6040	5980	6300	5960	-1.64%	56	79	477,920
2021-01-21	6160	6080	6160	6040	-0.33%	30	54	329,160
2021-01-20	6120	6100	6200	6000	+2.01%	49	54	329,440
2021-01-19	6040	5980	6060	5960	-0.66%	37	93	558,840
2021-01-18	6180	6020	6180	6020	-0.66%	9	9	54,480
2021-01-15	6140	6060	6140	5960	-1.30%	78	156	939,840
2021-01-14	6220	6140	6460	6140	-0.97%	47	54	336,840
2021-01-13	6160	6200	6260	6160	-0.32%	20	36	224,120
2021-01-12	6480	6220	6480	6200	+0.32%	49	81	511,780
2021-01-11	6060	6200	7200	6000	+4.03%	327	628	4,150,900
2021-01-08	5980	5960	6040	5960	-0.33%	25	43	257,360
2021-01-06	6000	5980	6060	5960	0.00%	34	56	336,020
2021-01-05	6100	5980	6100	5960	-0.66%	48	71	425,480
2021-01-04	6100	6020	6380	6000	0.00%	84	138	847,840

Архив котировок акции CHKZ по годам

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