Северсталь
CHMF
722.4 ₽ -2.77% ↓История котировок CHMF
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 743.8 | 722.4 | 746 | 711.4 | -2.77% | 39944 | 1,504,095 | 1,092,547,376 |
| 2026-05-22 | 758 | 743 | 765 | 740.4 | -1.49% | 14689 | 571,719 | 429,475,585 |
| 2026-05-21 | 746 | 754.2 | 767 | 738.6 | +0.48% | 18198 | 773,879 | 580,456,550 |
| 2026-05-20 | 754.6 | 750.6 | 760.8 | 742.4 | -0.53% | 21812 | 859,964 | 646,114,777 |
| 2026-05-19 | 755 | 754.6 | 760 | 751.2 | 0.00% | 19978 | 640,478 | 484,613,260 |
| 2026-05-18 | 744 | 754.6 | 754.8 | 736 | +1.42% | 20032 | 766,084 | 569,941,695 |
| 2026-05-15 | 754.2 | 744 | 758.4 | 740.2 | -1.43% | 24570 | 603,271 | 451,829,241 |
| 2026-05-14 | 763.8 | 754.8 | 770 | 753.6 | -1.00% | 20537 | 904,932 | 689,775,221 |
| 2026-05-13 | 763.4 | 762.4 | 767 | 753.6 | +0.11% | 13120 | 554,610 | 421,156,394 |
| 2026-05-12 | 755 | 761.6 | 763.6 | 748.8 | +0.82% | 27499 | 1,009,246 | 763,715,282 |
| 2026-05-11 | 740.6 | 755.4 | 755.4 | 734.4 | +3.48% | 21319 | 720,638 | 538,229,393 |
| 2026-05-08 | 736.4 | 730 | 739.8 | 726.6 | -0.65% | 22404 | 736,369 | 538,661,979 |
| 2026-05-07 | 735 | 734.8 | 748.2 | 733 | +0.03% | 26760 | 844,692 | 625,324,699 |
| 2026-05-06 | 749.8 | 734.6 | 755.6 | 732.4 | -1.95% | 28419 | 1,098,001 | 815,780,375 |
| 2026-05-05 | 742.6 | 749.2 | 754.6 | 728.4 | +0.89% | 28600 | 1,087,246 | 806,659,548 |
| 2026-05-04 | 762.8 | 742.6 | 768 | 740.4 | -2.34% | 38977 | 1,210,857 | 909,224,403 |
| 2026-04-30 | 760 | 760.4 | 775.6 | 752.8 | +0.11% | 27031 | 876,076 | 667,418,216 |
| 2026-04-29 | 777.8 | 759.6 | 782.2 | 750.4 | -1.99% | 44492 | 1,594,133 | 1,216,768,884 |
| 2026-04-28 | 794.4 | 775 | 795 | 773.4 | -2.39% | 26934 | 835,520 | 655,102,960 |
| 2026-04-27 | 803.4 | 794 | 805.4 | 790.4 | -0.77% | 31115 | 910,942 | 725,981,932 |
| 2026-04-24 | 825 | 800.2 | 829.8 | 797.2 | -2.72% | 35885 | 1,715,708 | 1,388,146,484 |
| 2026-04-23 | 835.8 | 822.6 | 836 | 819.4 | -1.60% | 17336 | 705,813 | 582,392,811 |
| 2026-04-22 | 812 | 836 | 837.4 | 807 | +2.96% | 29623 | 1,404,144 | 1,154,867,840 |
| 2026-04-21 | 811.6 | 812 | 815.8 | 802 | +0.05% | 42868 | 1,887,357 | 1,526,009,440 |
| 2026-04-20 | 820.8 | 811.6 | 822.2 | 804 | -0.76% | 40386 | 1,258,919 | 1,020,535,738 |
| 2026-04-17 | 824.4 | 817.8 | 832.8 | 815.8 | -0.73% | 25783 | 750,389 | 618,324,025 |
| 2026-04-16 | 832 | 823.8 | 838.4 | 822 | -0.91% | 24650 | 966,274 | 801,406,108 |
| 2026-04-15 | 809 | 831.4 | 831.4 | 806.4 | +2.95% | 28472 | 857,661 | 705,505,607 |
| 2026-04-14 | 808.8 | 807.6 | 817.6 | 800 | +0.15% | 19064 | 806,524 | 652,551,330 |
| 2026-04-13 | 814 | 806.4 | 821.4 | 798.8 | -0.81% | 36117 | 1,061,532 | 857,908,976 |
| 2026-04-10 | 827.6 | 813 | 829.6 | 813 | -1.57% | 24540 | 621,396 | 510,703,870 |
| 2026-04-09 | 838 | 826 | 840.2 | 820 | -1.41% | 28127 | 797,729 | 659,259,738 |
| 2026-04-08 | 836 | 837.8 | 854.6 | 832.8 | +0.96% | 25149 | 1,000,473 | 843,352,263 |
| 2026-04-07 | 839.6 | 829.8 | 847.6 | 828 | -1.07% | 28303 | 975,609 | 817,338,661 |
| 2026-04-06 | 825.2 | 838.8 | 839.6 | 817.2 | +1.82% | 30685 | 1,177,628 | 976,929,603 |
| 2026-04-03 | 843 | 823.8 | 847.6 | 823.2 | -2.09% | 30752 | 1,268,957 | 1,056,032,395 |
| 2026-04-02 | 852.8 | 841.4 | 854.8 | 838.2 | -1.31% | 19584 | 914,791 | 771,929,912 |
| 2026-04-01 | 842.4 | 852.6 | 857 | 840.2 | +1.21% | 31431 | 905,510 | 767,437,003 |
| 2026-03-31 | 860 | 842.4 | 866.6 | 837.2 | -2.02% | 24370 | 937,552 | 794,530,944 |
| 2026-03-30 | 848.8 | 859.8 | 866.6 | 843 | +1.32% | 40287 | 1,375,826 | 1,177,778,962 |
| 2026-03-27 | 863.2 | 848.6 | 868.2 | 841 | -1.69% | 47255 | 1,439,799 | 1,226,582,192 |
| 2026-03-26 | 886.4 | 863.2 | 888.4 | 861.8 | -2.62% | 21084 | 550,630 | 480,068,822 |
| 2026-03-25 | 876.6 | 886.4 | 886.6 | 873.2 | +1.21% | 19505 | 556,430 | 490,203,660 |
| 2026-03-24 | 885.6 | 875.8 | 890.8 | 870.6 | -1.37% | 26723 | 632,578 | 555,940,367 |
| 2026-03-23 | 906.6 | 888 | 908 | 885 | -2.03% | 34425 | 865,713 | 774,567,468 |
| 2026-03-20 | 910.2 | 906.4 | 918.6 | 905 | -0.42% | 10775 | 301,581 | 274,876,165 |
| 2026-03-19 | 908.6 | 910.2 | 923 | 903.6 | +0.46% | 31233 | 906,202 | 826,267,135 |
| 2026-03-18 | 919.4 | 906 | 924 | 905 | -1.44% | 52461 | 886,424 | 809,944,274 |
| 2026-03-17 | 924.6 | 919.2 | 930 | 915.8 | -0.56% | 12877 | 418,756 | 385,915,713 |
| 2026-03-16 | 927.8 | 924.4 | 938.2 | 921.2 | -0.37% | 29898 | 485,073 | 450,032,904 |
| 2026-03-13 | 921 | 927.8 | 932 | 915.4 | +0.89% | 21486 | 663,440 | 613,650,717 |
| 2026-03-12 | 931.8 | 919.6 | 935.4 | 917 | -1.31% | 30906 | 801,359 | 738,925,086 |
| 2026-03-11 | 932 | 931.8 | 940.8 | 930 | +0.02% | 16392 | 463,890 | 433,908,022 |
| 2026-03-10 | 934.8 | 931.6 | 952 | 926.4 | -0.36% | 25428 | 906,671 | 852,817,186 |
| 2026-03-09 | 925.8 | 935 | 940.8 | 920 | +1.12% | 20368 | 578,365 | 538,523,304 |
| 2026-03-06 | 940 | 924.6 | 942 | 921 | -1.62% | 26227 | 957,707 | 890,505,548 |
| 2026-03-05 | 960 | 939.8 | 966.2 | 931 | -1.92% | 33320 | 924,270 | 875,168,259 |
| 2026-03-04 | 944.2 | 958.2 | 961.2 | 942.2 | +1.16% | 18565 | 802,267 | 766,675,346 |
| 2026-03-03 | 946 | 947.2 | 959.2 | 942.8 | +0.13% | 22962 | 912,764 | 867,633,699 |
| 2026-03-02 | 969 | 946 | 969.6 | 942 | -2.03% | 31467 | 960,040 | 913,623,379 |
| 2026-02-27 | 958.8 | 965.6 | 971.4 | 955.4 | +0.71% | 17515 | 542,288 | 524,004,839 |
| 2026-02-26 | 958.2 | 958.8 | 967.6 | 955.6 | +0.08% | 15914 | 560,353 | 539,222,230 |
| 2026-02-25 | 954.6 | 958 | 960.8 | 950.4 | +0.55% | 12173 | 409,830 | 391,364,166 |
| 2026-02-24 | 960.2 | 952.8 | 971.4 | 951.8 | -0.75% | 31069 | 507,973 | 488,620,961 |
| 2026-02-20 | 958.6 | 960 | 963.2 | 954.4 | +0.29% | 9954 | 397,444 | 381,056,241 |
| 2026-02-19 | 964.2 | 957.2 | 972.6 | 955.4 | -0.66% | 18820 | 501,676 | 483,614,254 |
| 2026-02-18 | 963.6 | 963.6 | 965 | 953.6 | +0.31% | 16765 | 506,239 | 485,039,580 |
| 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 |