Северсталь
CHMF
957.8 ₽ -0.29% ↓История котировок CHMF
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 963.6 | 957.8 | 963.6 | 953.6 | -0.29% | 13083 | 410,168 | 392,635,482 |
| 2026-02-17 | 971.2 | 960.6 | 979 | 958.4 | -1.07% | 25187 | 580,912 | 562,127,496 |
| 2026-02-16 | 989 | 971 | 994.2 | 970.2 | -1.88% | 28045 | 723,603 | 708,927,898 |
| 2026-02-13 | 974.6 | 989.6 | 991.8 | 961.4 | +1.96% | 29006 | 806,255 | 789,014,593 |
| 2026-02-12 | 962.8 | 970.6 | 977 | 955.2 | +1.21% | 18503 | 611,035 | 591,860,722 |
| 2026-02-11 | 941.2 | 959 | 969 | 940.2 | +1.85% | 25763 | 806,996 | 773,159,729 |
| 2026-02-10 | 948.6 | 941.6 | 955.6 | 939.6 | -0.74% | 20869 | 480,527 | 454,544,682 |
| 2026-02-09 | 973.2 | 948.6 | 975.2 | 944 | -2.00% | 27036 | 702,196 | 668,073,110 |
| 2026-02-06 | 966.4 | 968 | 973.6 | 960.6 | -0.10% | 14436 | 438,085 | 423,395,739 |
| 2026-02-05 | 981 | 969 | 981 | 960.8 | -1.42% | 23981 | 944,435 | 915,664,541 |
| 2026-02-04 | 985.2 | 983 | 996.2 | 979 | -1.11% | 26997 | 850,996 | 840,570,032 |
| 2026-02-03 | 990 | 994 | 1004 | 982 | +0.44% | 37826 | 2,073,085 | 2,058,780,888 |
| 2026-02-02 | 999 | 989.6 | 1007.8 | 980 | -1.02% | 34968 | 1,414,546 | 1,399,995,085 |
| 2026-01-30 | 1011.4 | 999.8 | 1020.6 | 986.8 | -1.21% | 49188 | 1,254,474 | 1,256,926,656 |
| 2026-01-29 | 967.8 | 1012 | 1022.8 | 967.8 | +4.61% | 79406 | 3,380,039 | 3,384,103,107 |
| 2026-01-28 | 973.6 | 967.4 | 986.6 | 963.8 | -0.68% | 41131 | 897,762 | 875,486,329 |
| 2026-01-27 | 971 | 974 | 977.8 | 961.6 | +0.56% | 18008 | 578,396 | 561,161,895 |
| 2026-01-26 | 979.2 | 968.6 | 982.6 | 962.6 | -0.98% | 22389 | 613,691 | 596,202,694 |
| 2026-01-23 | 963.6 | 978.2 | 981.6 | 959.8 | +1.45% | 22540 | 502,886 | 488,802,886 |
| 2026-01-22 | 974.2 | 964.2 | 976.8 | 958.2 | -1.01% | 16663 | 484,351 | 469,356,903 |
| 2026-01-21 | 967.4 | 974 | 978.2 | 956 | +0.68% | 18224 | 740,971 | 719,168,212 |
| 2026-01-20 | 956 | 967.4 | 969.6 | 952.6 | +1.19% | 11138 | 413,466 | 397,862,630 |
| 2026-01-19 | 949.6 | 956 | 967.6 | 941 | +0.93% | 33809 | 789,701 | 757,620,099 |
| 2026-01-16 | 941.8 | 947.2 | 956 | 938 | +0.55% | 16810 | 521,982 | 494,892,121 |
| 2026-01-15 | 926.8 | 942 | 947 | 926.8 | +1.64% | 18267 | 473,357 | 444,295,907 |
| 2026-01-14 | 933.2 | 926.8 | 944 | 920.2 | -0.69% | 17106 | 578,910 | 539,903,748 |
| 2026-01-13 | 955 | 933.2 | 957.6 | 933.2 | -2.38% | 19029 | 473,870 | 446,127,921 |
| 2026-01-12 | 933.2 | 956 | 957.8 | 933 | +2.40% | 16234 | 444,186 | 420,119,243 |
| 2026-01-09 | 937.6 | 933.6 | 943.8 | 932 | -0.19% | 6260 | 169,228 | 158,794,974 |
| 2026-01-08 | 944.8 | 935.4 | 949 | 934.8 | -1.47% | 8540 | 279,231 | 262,035,514 |
| 2026-01-06 | 951.2 | 949.4 | 956.2 | 942 | -0.19% | 13717 | 248,894 | 236,190,509 |
| 2026-01-05 | 961 | 951.2 | 964.6 | 942.8 | 0.00% | 12010 | 346,901 | 330,066,265 |