ЧМК (Челябинский металлургический комбинат)

CHMK

4030 ₽ -0.37% ↓

История котировок CHMK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	869	823	907	822	-8.96%	148	775	657,667
2014-12-29	948	904	948	875	-4.34%	34	278	245,409
2014-12-26	924	945	999	845	+2.72%	175	686	621,578
2014-12-25	900	920	920	877	+5.14%	80	309	279,969
2014-12-24	900	875	910	875	-1.91%	19	152	136,658
2014-12-23	922	892	930	852	-5.91%	52	393	353,894
2014-12-22	978	948	997	800	-1.25%	191	1,827	1,663,655
2014-12-19	797	960	1110	747	+20.60%	501	3,966	3,967,120
2014-12-18	770	796	851	700	+4.74%	177	970	761,985
2014-12-17	802	760	803	700	-2.56%	82	395	295,808
2014-12-16	850	780	852	588	-9.41%	244	1,511	1,144,864
2014-12-15	900	861	900	832	-4.86%	134	472	405,648
2014-12-12	905	905	911	865	-3.83%	226	1,599	1,432,794
2014-12-11	976	941	985	919	-1.88%	63	154	145,905
2014-12-10	967	959	999	950	-0.10%	151	1,112	1,076,280
2014-12-09	969	960	969	900	-1.64%	141	1,033	966,364
2014-12-08	1042	976	1043	970	-6.51%	156	1,073	1,062,639
2014-12-05	1054	1044	1070	1032	-2.52%	64	351	369,525
2014-12-04	1076	1071	1077	1018	-0.56%	206	1,508	1,578,119
2014-12-03	1076	1077	1142	1019	-1.37%	204	1,323	1,440,933
2014-12-02	1083	1092	1105	1040	+0.65%	71	462	502,210
2014-12-01	1032	1085	1095	1022	+2.26%	195	1,745	1,863,313
2014-11-28	1045	1061	1106	1015	-1.94%	171	940	987,359
2014-11-27	1112	1082	1115	1070	-2.26%	129	533	578,356
2014-11-26	1131	1107	1143	1103	-1.16%	98	276	308,707
2014-11-25	1128	1120	1164	1099	+3.42%	90	927	1,035,582
2014-11-24	1100	1083	1124	1083	-2.96%	80	265	291,387
2014-11-21	1110	1116	1149	1090	+0.36%	196	730	814,727
2014-11-20	1098	1112	1145	1090	+2.96%	259	1,178	1,317,128
2014-11-19	1113	1080	1158	1080	-4.76%	199	828	913,384
2014-11-18	1080	1134	1295	1071	+2.72%	588	3,752	4,331,109
2014-11-17	1060	1104	1137	1060	+0.45%	250	1,125	1,241,089
2014-11-14	1153	1099	1169	1090	-6.23%	425	1,701	1,895,744
2014-11-13	1225	1172	1225	1151	-5.18%	205	1,097	1,288,294
2014-11-12	1301	1236	1304	1225	-4.92%	115	346	433,651
2014-11-11	1339	1300	1390	1300	-1.59%	20	143	188,166
2014-11-10	1252	1321	1342	1210	+4.02%	245	1,105	1,405,661
2014-11-07	1300	1270	1319	1250	-2.98%	104	950	1,202,103
2014-11-06	1332	1309	1341	1270	-0.83%	144	590	773,475
2014-11-05	1422	1320	1433	1299	-10.20%	280	1,913	2,585,595
2014-11-03	1466	1470	1645	1462	-0.07%	57	285	424,395
2014-10-31	1402	1471	1570	1384	+5.22%	240	946	1,417,347
2014-10-30	1400	1398	1431	1356	+1.16%	102	713	1,003,496
2014-10-29	1382	1382	1424	1381	-1.99%	29	100	140,248
2014-10-28	1477	1410	1477	1381	+0.57%	41	143	200,816
2014-10-27	1400	1402	1439	1334	-2.30%	110	664	923,497
2014-10-24	1429	1435	1475	1404	-1.37%	19	104	149,145
2014-10-23	1430	1455	1588	1381	+2.46%	154	946	1,381,604
2014-10-22	1508	1420	1600	1400	-8.39%	107	295	421,432
2014-10-21	1289	1550	1750	1258	+20.53%	391	2,021	3,047,049
2014-10-20	1323	1286	1325	1252	-1.38%	39	70	89,890
2014-10-17	1325	1304	1325	1256	+1.09%	45	89	114,478
2014-10-16	1300	1290	1372	1254	0.00%	72	277	360,283
2014-10-15	1378	1290	1394	1288	-4.66%	86	215	283,309
2014-10-14	1385	1353	1471	1320	-2.59%	50	156	215,646
2014-10-13	1255	1389	1389	1240	+5.63%	146	508	667,384
2014-10-10	1331	1315	1390	1258	-5.80%	149	423	554,184
2014-10-09	1440	1396	1489	1370	-1.62%	95	421	592,955
2014-10-08	1414	1419	1468	1357	-2.14%	102	280	393,678
2014-10-07	1410	1450	1490	1340	+0.07%	201	1,334	1,859,348
2014-10-06	1602	1449	1698	1413	-11.59%	504	2,438	3,779,494
2014-10-03	1426	1639	1863	1393	+18.77%	854	7,835	12,472,121
2014-10-02	1022	1380	1380	1022	+39.82%	506	3,270	4,126,679
2014-10-01	1010	987	1110	987	-6.80%	150	886	906,844
2014-09-30	1005	1059	1139	1002	+1.53%	68	239	250,035
2014-09-29	1088	1043	1157	1000	-2.34%	96	581	606,718
2014-09-26	1169	1068	1169	1030	-6.97%	113	505	538,674
2014-09-25	1204	1148	1249	1131	-5.44%	77	363	422,872
2014-09-24	1263	1214	1388	1204	-2.96%	226	1,116	1,410,349
2014-09-23	1034	1251	1298	995	+17.13%	528	3,434	4,100,278
2014-09-22	1130	1068	1192	1053	-6.07%	267	1,114	1,241,578
2014-09-19	1297	1137	1490	1100	-9.83%	422	1,987	2,470,376
2014-09-18	1298	1261	1298	1205	+0.56%	80	308	384,484
2014-09-17	1415	1254	1487	1200	-12.31%	414	2,209	2,814,732
2014-09-16	1744	1430	1744	1423	-15.88%	459	1,951	2,941,911
2014-09-15	1602	1700	1970	1600	+5.99%	813	4,717	8,275,930
2014-09-12	1297	1604	1668	1193	+34.45%	1072	9,471	13,973,973
2014-09-11	1007	1193	1193	1000	+39.86%	334	4,462	5,247,712
2014-09-10	629	853	853	629	+39.84%	178	1,906	1,558,307
2014-09-09	620	610	631	602	-3.33%	12	207	129,632
2014-09-08	632	631	632	631	+0.32%	2	7	4,423
2014-09-05	629	629	629	629	0.00%	1	2	1,258
2014-09-04	629	629	629	629	+0.96%	2	15	9,435
2014-09-03	623	623	623	581	-0.16%	45	376	231,801
2014-09-02	630	624	630	624	+1.63%	7	138	86,858
2014-09-01	625	614	630	614	0.00%	7	26	16,296
2014-08-29	623	614	623	614	-2.38%	14	35	21,687
2014-08-28	625	629	630	623	0.00%	23	57	35,692
2014-08-27	644	629	644	628	-0.16%	6	32	20,125
2014-08-26	625	630	631	625	-1.87%	3	5	3,146
2014-08-22	650	642	650	642	-2.87%	4	23	14,942
2014-08-21	651	661	699	631	+1.69%	35	254	168,066
2014-08-20	619	650	650	619	+3.17%	38	471	301,083
2014-08-19	635	630	638	630	+0.80%	9	59	37,440
2014-08-18	651	625	651	625	-3.99%	5	37	23,349
2014-08-15	650	651	651	650	+2.20%	3	102	66,400
2014-08-14	644	637	644	636	+0.16%	7	31	19,793
2014-08-13	639	636	652	636	+0.95%	5	56	35,905
2014-08-12	633	630	647	630	+0.80%	8	21	13,412
2014-08-11	639	625	647	625	-2.65%	23	406	255,602
2014-08-08	638	642	643	618	+7.00%	5	11	6,978
2014-08-07	601	600	631	594	-1.15%	25	173	104,000
2014-08-06	624	607	625	600	-3.34%	63	310	188,608
2014-08-05	672	628	672	625	-6.82%	26	157	101,067
2014-08-04	650	674	702	650	+3.85%	46	377	254,369
2014-08-01	636	649	649	605	+4.68%	12	103	66,467
2014-07-31	640	620	653	620	+0.16%	8	72	45,737
2014-07-30	617	619	619	610	-0.48%	20	192	117,600
2014-07-29	639	622	639	609	+0.16%	13	291	180,800
2014-07-28	645	621	646	621	-2.20%	7	121	77,602
2014-07-25	636	635	638	635	+1.44%	5	80	50,875
2014-07-24	636	626	642	626	0.00%	8	16	10,151
2014-07-23	637	626	637	618	-1.11%	26	128	80,421
2014-07-22	680	633	680	608	-0.47%	29	211	131,525
2014-07-21	648	636	649	629	-1.70%	37	198	125,303
2014-07-18	659	647	683	640	-2.27%	32	134	87,375
2014-07-17	662	662	687	645	0.00%	23	236	154,261
2014-07-16	675	662	688	662	-1.49%	43	289	193,663
2014-07-15	666	672	682	641	+0.90%	86	526	347,122
2014-07-14	690	666	691	663	+2.15%	17	141	96,530
2014-07-11	651	652	655	642	+0.46%	35	150	97,307
2014-07-10	692	649	704	643	-7.55%	82	447	296,735
2014-07-09	702	702	705	690	-0.43%	31	98	68,743
2014-07-08	708	705	709	691	-0.56%	14	53	37,294
2014-07-07	708	709	709	696	-0.84%	42	303	211,956
2014-07-04	701	715	720	680	-0.14%	54	378	264,313
2014-07-03	725	716	725	712	0.00%	8	29	20,781
2014-07-02	697	716	733	697	+0.56%	22	154	110,168
2014-07-01	716	712	716	690	-1.25%	28	84	58,864
2014-06-30	726	721	726	699	-0.69%	32	200	141,448
2014-06-27	693	726	734	687	-0.68%	29	67	47,957
2014-06-26	699	731	777	699	+4.58%	70	255	188,063
2014-06-25	708	699	716	680	-3.59%	22	116	80,460
2014-06-24	724	725	726	724	+2.55%	7	24	17,412
2014-06-23	739	707	739	701	-0.56%	14	73	52,367
2014-06-20	716	711	717	680	+0.99%	36	258	181,581
2014-06-19	739	704	739	658	-2.09%	16	76	53,905
2014-06-18	703	719	719	702	0.00%	3	7	4,936
2014-06-17	702	719	736	700	-0.55%	38	237	169,295
2014-06-16	721	723	723	695	-2.30%	35	454	318,511
2014-06-11	730	740	740	711	-2.25%	41	228	164,515
2014-06-10	726	757	757	726	+4.27%	19	59	43,622
2014-06-09	737	726	740	712	0.00%	19	82	59,242

Архив котировок акции CHMK по годам

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