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)
2023-12-29	21100	20850	21150	20850	-2.11%	18	23	481,700
2023-12-28	21000	21300	21300	20600	0.00%	32	35	733,850
2023-12-27	20900	21300	21400	20900	+1.43%	33	39	824,700
2023-12-26	21450	21000	21550	21000	-1.18%	31	52	1,102,300
2023-12-25	22150	21250	22750	20500	-5.76%	83	131	2,836,250
2023-12-22	21350	22550	22550	20900	+1.58%	65	101	2,227,200
2023-12-21	20850	22200	22200	20650	+6.47%	127	176	3,734,000
2023-12-20	21200	20850	21550	20150	-1.42%	73	93	1,949,050
2023-12-19	20600	21150	21450	20250	-0.47%	29	41	864,750
2023-12-18	19750	21250	21850	19750	+7.59%	87	107	2,227,600
2023-12-15	19350	19750	19750	19050	+2.07%	22	28	542,700
2023-12-14	19000	19350	20200	19000	+0.52%	46	58	1,143,650
2023-12-13	19200	19250	19350	18500	+1.85%	37	51	960,100
2023-12-12	19200	18900	19450	18350	-1.31%	53	77	1,445,300
2023-12-11	20350	19150	20350	18800	-5.90%	44	64	1,247,500
2023-12-08	20450	20350	20750	19700	+1.75%	28	30	607,100
2023-12-07	19900	20000	22850	19850	-2.68%	191	299	6,205,800
2023-12-06	21700	20550	21700	20300	-5.08%	31	37	773,950
2023-12-05	22200	21650	22450	21000	-3.56%	47	66	1,441,600
2023-12-04	22350	22450	23400	22150	+1.13%	78	94	2,135,100
2023-12-01	22200	22200	22300	22100	-0.45%	15	17	377,050
2023-11-30	23000	22300	23000	22250	-2.62%	16	18	402,450
2023-11-29	22750	22900	23250	22450	+1.55%	28	33	754,250
2023-11-28	22850	22550	23400	22300	+1.81%	37	47	1,067,300
2023-11-27	23200	22150	23450	22050	-5.54%	52	73	1,652,250
2023-11-24	23400	23450	24400	23400	+0.43%	50	70	1,669,200
2023-11-23	24800	23350	24800	22900	-2.91%	78	117	2,755,600
2023-11-22	24000	24050	24950	23750	+1.69%	92	141	3,413,900
2023-11-21	24500	23650	24500	23600	-4.25%	71	101	2,416,200
2023-11-20	25750	24700	25750	24450	-4.08%	81	91	2,265,400
2023-11-17	26450	25750	26450	25250	-2.28%	53	67	1,718,350
2023-11-16	25850	26350	26500	24900	+1.93%	206	278	7,135,850
2023-11-15	24950	25850	26450	24900	+6.60%	99	132	3,386,200
2023-11-14	27150	24250	27150	23250	-10.68%	244	429	10,566,200
2023-11-13	27800	27150	28350	27150	-4.57%	105	142	3,917,800
2023-11-10	30050	28450	30050	27000	-4.21%	313	475	13,320,750
2023-11-09	30050	29700	30250	29600	-1.98%	70	86	2,570,750
2023-11-08	30500	30300	30950	29400	-0.66%	144	206	6,218,600
2023-11-07	31000	30500	32900	29700	-0.97%	510	732	22,927,200
2023-11-06	28650	30800	32700	28650	+8.64%	582	764	23,574,800
2023-11-03	29200	28350	29500	27600	-2.24%	146	220	6,248,600
2023-11-02	29900	29000	30050	28200	-1.69%	201	325	9,533,400
2023-11-01	28850	29500	30800	27900	+6.12%	545	784	23,053,500
2023-10-31	28800	27800	29300	27050	-3.47%	124	150	4,174,800
2023-10-30	28350	28800	30950	28150	+2.49%	504	680	19,923,150
2023-10-27	28100	28100	28950	27000	-0.71%	242	344	9,546,100
2023-10-26	30950	28300	30950	27550	-8.71%	364	523	15,094,300
2023-10-25	36400	31000	36400	29450	-6.49%	939	1,358	42,888,150
2023-10-24	32800	33150	33150	31950	+9.77%	220	342	11,218,700
2023-10-23	24750	30200	30200	24650	+22.27%	1143	1,753	50,013,000
2023-10-20	23400	24700	27950	23400	+7.16%	886	1,350	35,348,550
2023-10-19	23300	23050	23900	23000	+0.88%	94	125	2,927,500
2023-10-18	22350	22850	23000	22350	+1.11%	31	32	727,550
2023-10-17	22350	22600	22700	22250	+2.49%	46	53	1,189,450
2023-10-16	22050	22050	22400	21950	+0.68%	38	45	997,650
2023-10-13	22050	21900	22350	21900	-1.57%	20	24	530,950
2023-10-12	22750	22250	23050	21500	-2.84%	58	63	1,403,600
2023-10-11	22650	22900	23350	22650	+0.66%	29	36	826,550
2023-10-10	22250	22750	23500	22200	+2.94%	93	148	3,370,650
2023-10-09	22250	22100	22300	22100	-0.67%	23	29	644,600
2023-10-06	22700	22250	22950	22000	-1.77%	94	117	2,615,950
2023-10-05	21200	22650	22850	21050	+5.35%	215	223	4,952,350
2023-10-04	21650	21500	22150	21250	-0.69%	57	73	1,582,900
2023-10-03	21300	21650	21650	20650	+1.64%	49	69	1,462,700
2023-10-02	20150	21300	21500	20150	+4.67%	219	279	5,885,100
2023-09-29	20700	20350	20750	20100	-3.10%	99	125	2,537,650
2023-09-28	19600	21000	21900	19100	+7.69%	424	621	13,019,650
2023-09-27	19300	19500	20000	19000	+1.04%	35	49	962,000
2023-09-26	19700	19300	19700	18850	0.00%	30	38	732,700
2023-09-25	19100	19300	19650	18400	-0.77%	44	47	895,100
2023-09-22	18300	19450	19550	18300	+3.46%	53	69	1,322,150
2023-09-21	20000	18800	20600	18000	-1.57%	63	86	1,614,500
2023-09-20	20850	19100	20850	18000	-3.05%	204	315	5,914,550
2023-09-19	21250	19700	21350	19050	-6.64%	112	163	3,295,800
2023-09-18	22250	21100	22250	20650	-3.87%	235	342	7,290,350
2023-09-15	19600	21950	23000	19300	+13.44%	377	504	11,029,300
2023-09-14	21300	19350	21300	18100	-8.94%	147	202	3,955,150
2023-09-13	21300	21250	21300	20400	+1.19%	66	78	1,632,250
2023-09-12	20250	21000	21000	20250	+4.48%	60	83	1,719,400
2023-09-11	20500	20100	20950	19700	+0.50%	101	123	2,502,600
2023-09-08	21250	20000	21250	18100	-3.61%	240	406	7,954,150
2023-09-07	21800	20750	22450	20150	-3.94%	219	362	7,797,050
2023-09-06	22250	21600	22250	21450	-1.82%	105	163	3,558,800
2023-09-05	21950	22000	22000	21500	+0.69%	78	156	3,412,250
2023-09-04	21950	21850	22500	21600	+0.69%	147	187	4,108,450
2023-09-01	21400	21700	21900	21300	+1.64%	106	176	3,789,300
2023-08-31	21750	21350	21950	20750	-1.84%	192	253	5,396,450
2023-08-30	22450	21750	22900	20850	-2.90%	236	342	7,560,600
2023-08-29	23050	22400	23400	22100	-2.18%	159	254	5,752,550
2023-08-28	22900	22900	23450	22250	0.00%	293	364	8,330,400
2023-08-25	21650	22900	25000	21650	+9.57%	1629	2,521	59,470,900
2023-08-24	20000	20900	21500	19950	+3.72%	212	379	7,942,050
2023-08-23	19900	20150	21900	19000	+1.26%	497	844	17,220,100
2023-08-22	19650	19900	20600	18400	+2.31%	529	760	14,784,000
2023-08-21	18050	19450	20600	18050	+10.20%	1196	2,089	40,644,600
2023-08-18	17700	17650	18000	17050	-0.28%	141	251	4,392,150
2023-08-17	17050	17700	18350	16900	+3.81%	242	382	6,732,350
2023-08-16	17100	17050	19750	16000	-2.01%	1328	2,175	38,565,500
2023-08-15	16800	17400	19750	15500	+3.88%	1283	2,061	36,559,200
2023-08-14	14400	16750	16750	14000	+19.64%	1425	2,777	43,974,500
2023-08-11	13800	14000	14250	13800	+1.08%	63	108	1,512,450
2023-08-10	13700	13850	13950	13550	+1.09%	111	150	2,063,500
2023-08-09	13750	13700	14200	13550	-0.36%	95	160	2,218,250
2023-08-08	13800	13750	13850	13500	-1.08%	59	70	957,050
2023-08-07	14050	13900	14200	13750	-0.36%	82	98	1,367,550
2023-08-04	14400	13950	14500	13700	-3.79%	218	378	5,346,800
2023-08-03	14600	14500	14600	13900	+1.40%	148	207	2,946,850
2023-08-02	14600	14300	14650	13650	+0.70%	303	463	6,510,600
2023-08-01	13300	14200	15550	13100	+8.81%	1540	2,738	39,748,550
2023-07-31	12800	13050	13350	12700	+2.76%	269	397	5,188,950
2023-07-28	12750	12700	12800	12700	-0.39%	38	47	599,450
2023-07-27	12850	12750	12950	12550	0.00%	165	266	3,384,050
2023-07-26	12800	12750	12900	12600	+0.79%	95	157	2,012,350
2023-07-25	12850	12650	12850	12650	-1.56%	82	135	1,722,100
2023-07-24	13000	12850	13250	12500	-1.15%	489	998	12,660,000
2023-07-21	13000	13000	13200	12950	+0.39%	39	45	589,200
2023-07-20	13250	12950	13500	12850	-1.89%	62	87	1,140,450
2023-07-19	13350	13200	13350	13000	+0.38%	42	92	1,203,100
2023-07-18	13150	13150	13350	13000	0.00%	49	57	750,700
2023-07-17	13350	13150	13650	13100	-0.75%	49	61	815,350
2023-07-14	13250	13250	13350	12950	+0.76%	55	78	1,028,600
2023-07-13	12850	13150	13150	12850	+0.38%	34	41	533,200
2023-07-12	12900	13100	13100	12650	+1.95%	33	56	725,600
2023-07-11	12850	12850	13150	12650	+1.18%	20	22	282,800
2023-07-10	12700	12700	12900	12700	-0.78%	37	56	716,450
2023-07-07	12750	12800	12850	12750	-0.39%	10	12	153,550
2023-07-06	12850	12850	12950	12650	+0.78%	29	35	448,850
2023-07-05	12650	12750	13000	12650	-0.39%	21	23	294,850
2023-07-04	12650	12800	13050	12350	0.00%	73	131	1,670,000
2023-07-03	12900	12800	12900	12700	-0.39%	14	15	191,650
2023-06-30	12750	12850	12950	12750	+1.18%	20	29	372,800
2023-06-29	12650	12700	12700	12600	+0.40%	25	29	366,700
2023-06-28	12800	12650	13000	12450	-1.17%	105	134	1,691,800
2023-06-27	12850	12800	12850	12600	-0.39%	17	21	268,150
2023-06-26	12900	12850	12950	12850	-0.77%	10	10	128,950
2023-06-23	12800	12950	12950	12800	0.00%	12	14	180,100
2023-06-22	12800	12950	12950	12800	+1.17%	21	22	283,250
2023-06-21	12700	12800	12850	12700	+0.79%	11	11	140,450
2023-06-20	12850	12700	13150	12700	-1.55%	55	86	1,108,550
2023-06-19	12750	12900	12900	12700	+0.78%	28	31	396,500
2023-06-16	12700	12800	12800	12650	+0.79%	24	29	368,600
2023-06-15	12750	12700	12900	12500	-0.78%	24	33	420,250
2023-06-14	12750	12800	12900	12500	+1.19%	41	66	836,350
2023-06-13	12600	12650	12800	12500	0.00%	21	30	378,650
2023-06-09	12800	12650	13000	12450	-1.17%	62	104	1,314,250
2023-06-08	13000	12800	13000	12550	-0.39%	19	20	255,150
2023-06-07	12750	12850	12950	12700	+0.78%	10	10	128,200
2023-06-06	12950	12750	12950	12750	-1.54%	9	9	115,450
2023-06-05	12950	12950	13300	12800	+2.78%	43	52	678,700
2023-06-02	12450	12600	13250	12150	+1.20%	93	136	1,715,200
2023-06-01	12500	12450	12550	12100	-0.40%	16	17	210,400
2023-05-31	12700	12500	12800	12400	-1.19%	11	11	138,350
2023-05-30	12650	12650	12850	12600	-0.39%	11	11	139,900
2023-05-29	12700	12700	12700	12700	0.00%	1	1	12,700
2023-05-26	12850	12700	12950	12700	-1.55%	22	29	372,250
2023-05-25	12800	12900	13100	12600	+2.38%	60	71	908,950
2023-05-24	13100	12600	13300	11900	-3.82%	151	197	2,467,000
2023-05-23	13500	13100	13500	12800	-2.96%	42	55	722,200
2023-05-22	13250	13500	13550	13250	+0.37%	19	24	322,650
2023-05-19	13250	13450	13650	13200	-0.37%	23	24	320,400
2023-05-18	13200	13500	13650	13200	+0.75%	43	84	1,134,350
2023-05-17	13100	13400	14300	12700	+3.08%	149	209	2,799,850
2023-05-16	13350	13000	13350	12900	-1.52%	29	39	508,200
2023-05-15	12900	13200	13600	12700	+1.93%	51	108	1,417,450
2023-05-12	12950	12950	13000	12800	0.00%	13	16	206,850
2023-05-11	13150	12950	13500	12950	-0.77%	21	28	370,600
2023-05-10	12950	13050	13050	12650	+3.57%	12	13	168,250
2023-05-08	12550	12600	12700	12500	+0.40%	6	7	88,300
2023-05-05	12850	12550	12850	12250	-1.95%	23	49	620,150
2023-05-04	12900	12800	13050	12800	0.00%	10	11	142,100
2023-05-03	12950	12800	13200	12800	-1.16%	25	30	390,350
2023-05-02	12800	12950	13500	12600	+1.57%	120	172	2,247,300
2023-04-28	12900	12750	12950	12750	-1.16%	18	27	347,100
2023-04-27	13000	12900	13300	12700	0.00%	45	62	804,700
2023-04-26	12900	12900	13100	12600	-0.39%	39	46	594,450
2023-04-25	13200	12950	13300	12950	-1.52%	27	39	512,700
2023-04-24	12950	13150	13250	12700	+2.73%	50	68	887,400
2023-04-21	13020	12800	13040	12800	-1.39%	36	43	557,200
2023-04-20	13220	12980	14220	12480	-1.37%	433	667	8,974,060
2023-04-19	13340	13160	13500	13000	-2.08%	82	134	1,766,940
2023-04-18	13440	13440	13500	13160	+0.45%	91	155	2,060,060
2023-04-17	13600	13380	13760	13340	-1.76%	167	424	5,714,020
2023-04-14	13700	13620	13840	13560	+0.89%	28	36	494,460
2023-04-13	13780	13500	13780	13400	-0.74%	31	35	473,680
2023-04-12	13840	13600	13860	13400	-0.87%	82	122	1,660,780
2023-04-11	14140	13720	14140	13700	-2.28%	69	91	1,262,780
2023-04-10	14080	14040	14220	13640	+1.74%	66	83	1,161,740
2023-04-07	14340	13800	14340	13500	-1.85%	86	130	1,802,000
2023-04-06	14360	14060	14420	13500	+0.43%	107	137	1,919,220
2023-04-05	15220	14000	15220	13320	-4.50%	338	436	6,101,660
2023-04-04	13680	14660	16740	13680	+9.40%	1325	2,233	34,064,640
2023-04-03	12280	13400	14900	12160	+5.68%	641	1,010	13,625,700
2023-03-31	12180	12680	12800	11720	+5.32%	108	189	2,308,540
2023-03-30	12120	12040	12460	12020	+0.84%	92	124	1,515,700
2023-03-29	12140	11940	12140	11840	-1.49%	75	99	1,184,960
2023-03-28	12140	12120	12240	12120	-1.30%	27	33	402,000
2023-03-27	12060	12280	12340	12040	+1.82%	42	67	819,720
2023-03-24	12300	12060	12320	11900	-1.47%	76	105	1,277,320
2023-03-23	12280	12240	12300	12000	+1.49%	40	56	682,540
2023-03-22	12020	12060	12300	11800	+0.50%	137	177	2,135,760
2023-03-21	11460	12000	12040	11460	+3.81%	94	154	1,825,560
2023-03-20	11520	11560	11680	11260	+0.35%	70	88	1,008,480
2023-03-17	11580	11520	11860	11280	+0.52%	94	167	1,939,380
2023-03-16	11820	11460	12180	11460	-3.54%	70	96	1,130,620
2023-03-15	12120	11880	12120	11880	-1.16%	27	52	621,040
2023-03-14	12000	12020	12100	11980	+0.33%	12	20	240,320
2023-03-13	12360	11980	12360	11980	-1.80%	39	69	832,040
2023-03-10	12480	12200	12580	12000	-2.24%	72	123	1,500,080
2023-03-09	12260	12480	13000	12240	+1.96%	103	139	1,744,100
2023-03-07	12260	12240	12600	12240	+0.16%	39	42	520,300
2023-03-06	12380	12220	13000	12120	+0.66%	172	273	3,400,560
2023-03-03	11400	12140	13900	11280	+11.38%	915	1,493	18,633,160
2023-03-02	11140	10900	11140	10900	-3.02%	31	37	405,480
2023-03-01	11180	11240	11260	10920	+0.54%	43	77	855,140
2023-02-28	11280	11180	11600	11100	+0.36%	79	105	1,189,680
2023-02-27	11260	11140	11700	10920	+0.18%	75	110	1,233,280
2023-02-24	10740	11120	11400	10720	+3.73%	51	85	950,620
2023-02-22	10420	10720	11180	10300	+0.94%	43	50	536,800
2023-02-21	10420	10620	11100	10200	+2.71%	66	89	939,460
2023-02-20	10540	10340	10540	9880	-3.00%	73	96	976,400
2023-02-17	10900	10660	10900	10420	-1.48%	47	74	792,220
2023-02-16	9820	10820	11060	9820	+7.34%	136	176	1,883,760
2023-02-15	10620	10080	10620	9500	-4.91%	82	102	1,023,460
2023-02-14	10580	10600	11600	10380	-1.67%	154	201	2,172,460
2023-02-13	10340	10780	11220	10340	-2.00%	80	104	1,131,400
2023-02-10	11540	11000	11540	9760	-4.35%	215	300	3,147,640
2023-02-09	15960	11500	15960	10140	-20.80%	1496	2,912	37,008,940
2023-02-08	11400	14520	14520	11400	+39.88%	1447	2,576	35,647,520
2023-02-07	7500	10380	10380	7500	+42.19%	2052	3,630	33,339,040
2023-02-06	7440	7300	7580	7300	-0.82%	69	116	860,780
2023-02-03	7520	7360	7600	7240	-3.16%	48	67	495,860
2023-02-02	7280	7600	7780	7280	+2.98%	87	146	1,100,420
2023-02-01	7400	7380	7640	7200	-1.60%	49	74	545,880
2023-01-31	7480	7500	7600	7400	+1.08%	30	73	549,140
2023-01-30	7560	7420	7560	7300	-2.11%	18	24	178,320
2023-01-27	7320	7580	7780	6960	-0.26%	345	631	4,664,900
2023-01-26	6980	7600	8000	6920	+9.51%	918	1,446	10,882,500
2023-01-25	6980	6940	7120	6940	-0.57%	18	23	161,240
2023-01-24	6920	6980	6980	6900	+0.87%	15	23	159,180
2023-01-23	6900	6920	7160	6900	+0.29%	35	52	364,400
2023-01-20	6880	6900	6980	6880	+0.29%	13	17	117,620
2023-01-19	7060	6880	7080	6820	-1.15%	48	90	623,980
2023-01-18	6900	6960	7360	6880	+1.46%	182	233	1,642,060
2023-01-17	6940	6860	7500	6780	-0.87%	225	313	2,221,960
2023-01-16	6900	6920	6980	6900	+0.87%	17	24	166,720
2023-01-13	6880	6860	6920	6720	-1.15%	24	32	217,400
2023-01-12	6960	6940	7000	6840	+0.58%	14	19	131,700
2023-01-11	7080	6900	7080	6700	-1.99%	224	491	3,336,100
2023-01-10	6940	7040	7280	6940	+1.73%	60	148	1,057,760
2023-01-09	6920	6920	6980	6900	+0.58%	15	28	193,760
2023-01-06	7020	6880	7620	6740	-1.43%	234	342	2,444,660
2023-01-05	6660	6980	7320	6660	+4.49%	160	230	1,605,920
2023-01-04	6700	6680	6700	6640	-0.60%	14	19	126,640
2023-01-03	6700	6720	6740	6700	0.00%	7	10	67,180

Архив котировок акции CHKZ по годам

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