ЧМК (Челябинский металлургический комбинат)
CHMK
4045 ₽ -0.74% ↓История котировок CHMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 4040 | 4045 | 4090 | 4025 | -0.74% | 48 | 75 | 303,840 |
| 2026-04-16 | 4045 | 4075 | 4095 | 4040 | +0.87% | 62 | 210 | 854,050 |
| 2026-04-15 | 4050 | 4040 | 4050 | 3895 | -0.49% | 188 | 540 | 2,154,770 |
| 2026-04-14 | 4060 | 4060 | 4110 | 4030 | -0.49% | 94 | 526 | 2,141,735 |
| 2026-04-13 | 4125 | 4080 | 4170 | 4050 | -1.57% | 122 | 290 | 1,190,520 |
| 2026-04-10 | 4165 | 4145 | 4165 | 4110 | -0.36% | 58 | 102 | 422,390 |
| 2026-04-09 | 4255 | 4160 | 4265 | 4145 | -1.77% | 73 | 275 | 1,151,600 |
| 2026-04-08 | 4285 | 4235 | 4285 | 4205 | -1.28% | 40 | 121 | 514,345 |
| 2026-04-07 | 4220 | 4290 | 4390 | 4220 | +2.02% | 88 | 194 | 828,410 |
| 2026-04-06 | 4235 | 4205 | 4240 | 4185 | +0.24% | 71 | 104 | 438,215 |
| 2026-04-03 | 4230 | 4195 | 4245 | 4180 | -1.06% | 94 | 645 | 2,714,640 |
| 2026-04-02 | 4240 | 4240 | 4265 | 4240 | +0.36% | 36 | 91 | 387,115 |
| 2026-04-01 | 4300 | 4225 | 4340 | 4205 | -0.24% | 83 | 198 | 846,070 |
| 2026-03-31 | 4210 | 4235 | 4300 | 4210 | +0.36% | 81 | 307 | 1,306,065 |
| 2026-03-30 | 4240 | 4220 | 4275 | 4215 | -1.06% | 96 | 311 | 1,317,665 |
| 2026-03-27 | 4325 | 4265 | 4365 | 4150 | -1.95% | 273 | 863 | 3,672,995 |
| 2026-03-26 | 4335 | 4350 | 4365 | 4325 | +0.12% | 28 | 57 | 247,335 |
| 2026-03-25 | 4365 | 4345 | 4385 | 4330 | -0.23% | 62 | 206 | 898,270 |
| 2026-03-24 | 4345 | 4355 | 4410 | 4315 | +0.58% | 76 | 202 | 882,515 |
| 2026-03-23 | 4445 | 4330 | 4455 | 4285 | -3.35% | 289 | 965 | 4,190,065 |
| 2026-03-20 | 4490 | 4480 | 4535 | 4455 | -0.11% | 131 | 324 | 1,460,160 |
| 2026-03-19 | 4560 | 4485 | 4580 | 4445 | -1.75% | 134 | 508 | 2,286,135 |
| 2026-03-18 | 4550 | 4565 | 4585 | 4545 | -0.11% | 47 | 85 | 387,960 |
| 2026-03-17 | 4590 | 4570 | 4600 | 4550 | -0.65% | 57 | 117 | 535,190 |
| 2026-03-16 | 4655 | 4600 | 4685 | 4585 | -1.29% | 103 | 303 | 1,403,055 |
| 2026-03-13 | 4675 | 4660 | 4675 | 4625 | +0.22% | 40 | 106 | 494,285 |
| 2026-03-12 | 4640 | 4650 | 4670 | 4625 | -0.32% | 84 | 177 | 822,645 |
| 2026-03-11 | 4685 | 4665 | 4730 | 4630 | -0.85% | 94 | 301 | 1,406,790 |
| 2026-03-10 | 4725 | 4705 | 4740 | 4670 | +0.43% | 117 | 291 | 1,370,600 |
| 2026-03-09 | 4680 | 4685 | 4740 | 4600 | +1.08% | 106 | 220 | 1,028,965 |
| 2026-03-06 | 4625 | 4635 | 4645 | 4590 | -0.11% | 51 | 187 | 864,150 |
| 2026-03-05 | 4620 | 4640 | 4670 | 4615 | +0.43% | 56 | 193 | 895,535 |
| 2026-03-04 | 4605 | 4620 | 4625 | 4590 | +0.22% | 46 | 148 | 683,055 |
| 2026-03-03 | 4620 | 4610 | 4635 | 4590 | -0.11% | 58 | 195 | 899,520 |
| 2026-03-02 | 4595 | 4615 | 4680 | 4485 | +1.54% | 288 | 712 | 3,282,430 |
| 2026-02-27 | 4525 | 4545 | 4665 | 4510 | +0.22% | 101 | 239 | 1,093,205 |
| 2026-02-26 | 4540 | 4535 | 4610 | 4530 | -0.22% | 86 | 301 | 1,376,450 |
| 2026-02-25 | 4530 | 4545 | 4560 | 4525 | +0.66% | 64 | 197 | 894,525 |
| 2026-02-24 | 4625 | 4515 | 4625 | 4500 | -0.44% | 94 | 233 | 1,056,825 |
| 2026-02-20 | 4535 | 4535 | 4580 | 4530 | -0.44% | 48 | 142 | 647,685 |
| 2026-02-19 | 4575 | 4555 | 4605 | 4545 | +0.22% | 53 | 186 | 851,360 |
| 2026-02-18 | 4545 | 4545 | 4695 | 4535 | +0.55% | 104 | 252 | 1,149,435 |
| 2026-02-17 | 4575 | 4520 | 4620 | 4515 | +0.22% | 92 | 197 | 897,695 |
| 2026-02-16 | 4560 | 4510 | 4560 | 4485 | -0.11% | 80 | 242 | 1,094,585 |
| 2026-02-13 | 4485 | 4515 | 4535 | 4450 | +0.78% | 95 | 267 | 1,204,555 |
| 2026-02-12 | 4560 | 4480 | 4585 | 4425 | -2.08% | 177 | 385 | 1,735,525 |
| 2026-02-11 | 4580 | 4575 | 4620 | 4550 | -0.33% | 105 | 277 | 1,271,130 |
| 2026-02-10 | 4635 | 4590 | 4665 | 4550 | -1.29% | 66 | 146 | 673,210 |
| 2026-02-09 | 4490 | 4650 | 4880 | 4435 | +4.61% | 576 | 2,616 | 12,214,095 |
| 2026-02-06 | 4465 | 4445 | 4465 | 4425 | +0.23% | 29 | 122 | 542,285 |
| 2026-02-05 | 4490 | 4435 | 4500 | 4415 | -0.22% | 95 | 302 | 1,340,200 |
| 2026-02-04 | 4510 | 4445 | 4800 | 4425 | -0.11% | 355 | 1,315 | 5,984,545 |
| 2026-02-03 | 4475 | 4450 | 4495 | 4450 | -0.11% | 61 | 243 | 1,085,630 |
| 2026-02-02 | 4450 | 4455 | 4480 | 4395 | +0.22% | 120 | 566 | 2,508,900 |
| 2026-01-30 | 4605 | 4445 | 4605 | 4405 | -3.05% | 243 | 832 | 3,723,470 |
| 2026-01-29 | 4560 | 4585 | 4700 | 4560 | +0.44% | 239 | 1,043 | 4,810,045 |
| 2026-01-28 | 4590 | 4565 | 4670 | 4555 | -0.54% | 142 | 1,304 | 5,980,440 |
| 2026-01-27 | 4455 | 4590 | 4670 | 4455 | +2.68% | 368 | 1,850 | 8,410,020 |
| 2026-01-26 | 4460 | 4470 | 4495 | 4420 | -0.22% | 140 | 498 | 2,220,460 |
| 2026-01-23 | 4445 | 4480 | 4485 | 4445 | +0.67% | 88 | 261 | 1,167,830 |
| 2026-01-22 | 4475 | 4450 | 4490 | 4430 | -0.22% | 102 | 549 | 2,447,980 |
| 2026-01-21 | 4375 | 4460 | 4510 | 4370 | +1.36% | 158 | 787 | 3,513,150 |
| 2026-01-20 | 4370 | 4400 | 4420 | 4345 | +0.80% | 120 | 840 | 3,699,615 |
| 2026-01-19 | 4425 | 4365 | 4450 | 4365 | -1.13% | 122 | 843 | 3,722,650 |
| 2026-01-16 | 4485 | 4415 | 4525 | 4400 | +1.26% | 135 | 594 | 2,627,065 |
| 2026-01-15 | 4345 | 4360 | 4400 | 4275 | -0.34% | 64 | 354 | 1,550,655 |
| 2026-01-14 | 4395 | 4375 | 4410 | 4355 | +0.11% | 50 | 233 | 1,020,940 |
| 2026-01-13 | 4480 | 4370 | 4480 | 4360 | -0.46% | 111 | 389 | 1,708,090 |
| 2026-01-12 | 4355 | 4390 | 4405 | 4350 | +1.04% | 110 | 525 | 2,302,030 |
| 2026-01-09 | 4340 | 4345 | 4380 | 4320 | +0.70% | 133 | 812 | 3,531,170 |
| 2026-01-08 | 4320 | 4315 | 4340 | 4305 | -0.46% | 49 | 64 | 276,215 |
| 2026-01-06 | 4330 | 4335 | 4410 | 4300 | -0.12% | 31 | 47 | 204,055 |
| 2026-01-05 | 4365 | 4340 | 4370 | 4295 | 0.00% | 50 | 85 | 367,800 |