ЧМК (Челябинский металлургический комбинат)

CHMK

  4030 ₽  -0.37% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЧМК
  5. История котировок
  6. 2016

История котировок CHMK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-304030402540403980+0.50%79175699,750
2016-12-294015400540403975-0.12%33103412,425
2016-12-284000401040103960+0.75%2594373,295
2016-12-273980398040103975-0.38%32162646,210
2016-12-263925399540103905+0.88%37157620,345
2016-12-233995396040103900+0.13%62199781,130
2016-12-224005395540053940-1.37%944211,671,205
2016-12-214005401040353975+0.12%2162248,230
2016-12-204050400540503970-1.11%61221886,885
2016-12-194115405041154025-1.22%50165669,640
2016-12-164095410041454070-0.24%54233956,885
2016-12-153985411041503960+3.79%1891,2385,016,460
2016-12-143980396040453920-0.38%48147585,030
2016-12-134045397540753970-1.73%48150600,865
2016-12-123965404540453905+3.19%923931,560,765
2016-12-093910392039503900-0.13%644761,864,220
2016-12-083900392539953900+0.13%533271,289,620
2016-12-073905392039453890+0.51%61210820,785
2016-12-063965390039653875-1.27%553191,249,600
2016-12-053950395040203900+0.13%41141556,725
2016-12-023985394539953875-1.38%854491,762,995
2016-12-014055400040653930-0.12%44114457,030
2016-11-303930400540053915+0.88%50131519,440
2016-11-2939953970399539300.00%46138547,620
2016-11-283970397040253950-0.25%42121482,055
2016-11-254020398040603955-1.24%39120478,890
2016-11-244105403041253970-0.49%38170686,555
2016-11-2340304050409540000.00%57237951,865
2016-11-224010405041654005-1.46%47175709,390
2016-11-214095411041554070+2.24%802861,172,750
2016-11-183975402040253955+0.50%47193769,320
2016-11-174045400040653930-0.62%69240958,025
2016-11-164130402541303970-1.23%713821,527,805
2016-11-154145407541453950+0.37%1094972,018,485
2016-11-143930406041303860+5.05%2111,0534,246,340
2016-11-113915386539153775-0.77%1338283,164,505
2016-11-103790389540053790+3.45%2061,2134,780,395
2016-11-093800376538303645-1.57%2191,0533,945,920
2016-11-083815382539053810+0.92%1386152,370,280
2016-11-073795379038553760+0.26%1294321,640,970
2016-11-033875378038753720-3.08%2349313,514,190
2016-11-023915390039953890-2.50%51200784,225
2016-11-013950400040503920+1.52%993261,304,910
2016-10-314070394041503900-1.25%1475962,357,020
2016-10-284200399042003955-0.87%1784701,926,575
2016-10-273900402540503900+2.68%1559213,688,820
2016-10-2638853920395538100.00%1374791,856,500
2016-10-254010392042353890-2.00%1958933,577,905
2016-10-243780400042603710+6.52%7404,34817,205,140
2016-10-213665375537953570+4.31%2631,2524,620,190
2016-10-203565360036003400+1.69%1405611,980,990
2016-10-193550354035953505-1.12%2167602,681,225
2016-10-183560358036203550+0.56%76180646,500
2016-10-173530356035953500+1.71%69215761,300
2016-10-143550350035853450-1.69%1003091,086,780
2016-10-1335353560358035300.00%994421,571,710
2016-10-123665356037453550-1.93%1064321,582,660
2016-10-113640363036503600+0.69%46180654,485
2016-10-103430360536353430+2.41%956702,400,750
2016-10-073565352035653470-0.14%37103363,225
2016-10-063580352535803470+0.57%703001,053,575
2016-10-053485350535653380+2.34%1364461,565,890
2016-10-043340342535203315+2.70%96240816,790
2016-10-033345333533603305+0.15%3385283,020
2016-09-303290333033303290-0.45%3264212,035
2016-09-293350334533753310-0.15%47117389,880
2016-09-283330335033803275-1.33%46207685,255
2016-09-273550339535553365-1.88%56158550,365
2016-09-263465346035953415-1.00%57119414,735
2016-09-233490349535853425+0.43%52146508,140
2016-09-223425348035853400+3.26%66172590,930
2016-09-213335337034103210+2.59%1054341,450,445
2016-09-203300328533003260-1.20%3374242,355
2016-09-193410332534103265+0.30%40125413,985
2016-09-163295331533853285+1.84%815691,904,380
2016-09-153395325533953205-1.81%82284923,830
2016-09-143325331533403220-0.30%1253151,037,335
2016-09-133565332535653315-4.73%873011,024,725
2016-09-123625349036253435-3.59%1124631,616,075
2016-09-093680362037003600+0.56%1054991,823,005
2016-09-083500360037003475+3.90%2289273,324,065
2016-09-073490346535553445+1.02%753561,243,760
2016-09-063425343034753395+0.29%59249850,800
2016-09-053545342035453415-0.29%50156539,185
2016-09-023610343036753390-2.83%1196432,259,940
2016-09-013215353035903215+8.95%3011,4004,846,930
2016-08-313135324032753135+2.86%91278891,070
2016-08-303140315032153130+0.48%64261824,460
2016-08-293145313532403080+0.80%2367032,220,040
2016-08-263220311032203100-2.35%71176550,035
2016-08-253185318532203170-0.47%36104331,940
2016-08-243190320032153190-0.31%2997310,650
2016-08-233195321032203190+0.47%2063201,765
2016-08-223240319532403195-0.47%2151163,610
2016-08-193200321032203190-0.77%1450160,745
2016-08-183185323532853185+2.70%4886277,715
2016-08-173190315031953045-0.47%84188585,375
2016-08-163165316531703110+1.12%46119373,650
2016-08-153185313031853100-0.63%523911,226,725
2016-08-123255315032653130-3.08%1516632,105,725
2016-08-113300325033053240+0.31%644261,388,375
2016-08-103260324032853240-0.15%36126411,235
2016-08-093300324533003240-1.37%3489289,940
2016-08-0833003290335032650.00%827222,376,215
2016-08-053305329033053270-0.30%28135444,170
2016-08-043320330033453275+0.30%804191,383,280
2016-08-033245329033053240+0.15%50190624,390
2016-08-023340328533703225+0.77%81266869,585
2016-08-013235326033853235+1.72%70245806,500
2016-07-293200320533903155+2.40%1225831,890,590
2016-07-283115313031803030+0.64%1695671,761,380
2016-07-273235311032403100-1.74%40102319,525
2016-07-263120316531953105+1.93%1103611,133,790
2016-07-253195310531953070-0.32%813781,179,100
2016-07-223200311532053025-2.35%1655701,779,675
2016-07-213095319031953070+3.91%823731,171,925
2016-07-203045307030703000+1.32%31236715,565
2016-07-192990303030902965+1.85%1383791,146,060
2016-07-182945297531902920+1.88%3561,3504,123,765
2016-07-152640292029502630+11.45%3861,5874,437,755
2016-07-142645262026452595-0.57%53177462,110
2016-07-1326102635265026000.00%2070183,815
2016-07-122630263526652600+0.57%67276723,210
2016-07-112695262027002560-3.32%108377984,810
2016-07-082615271027352600+3.24%4289237,450
2016-07-072670262526702535-2.60%2841,2733,304,275
2016-07-063065269530902670-8.33%1848672,407,175
2016-07-052985294031802815-0.17%92200580,985
2016-07-042985294531002880+1.73%2546135,845
2016-07-012965289529702785+2.66%5094267,505
2016-06-302720282028202670+2.55%45147401,350
2016-06-292800275029002710-1.26%1065081,420,980
2016-06-282615278527952500+8.16%1926571,729,965
2016-06-272630257527652515-0.19%2311,5073,937,665
2016-06-242445258026352405+0.19%52150382,150
2016-06-232615257526152390-0.96%2671,2513,094,845
2016-06-222615260027552575-0.76%1385231,376,920
2016-06-2126052620268524450.00%2229492,416,060
2016-06-202730262027552575-3.50%2548652,276,810
2016-06-172815271529852630-0.18%92244664,965
2016-06-162725272027802645-0.18%1546161,660,535
2016-06-152765272528452650-4.05%1527482,060,765
2016-06-143055284030552755-1.22%1083631,023,785
2016-06-102830287529102780+1.77%1033741,060,770
2016-06-092890282529252780-2.75%2099722,755,360
2016-06-083045290530602875-4.60%1043411,001,000
2016-06-072885304530452830+5.36%1273701,080,610
2016-06-063020289030852800-4.30%2097512,207,770
2016-06-033160302031852975-5.03%1566361,952,065
2016-06-023180318031853155+0.16%82269,765
2016-06-013310317533103145-1.70%53156495,635
2016-05-313320323033303175-1.22%103310997,150
2016-05-303280327032803185+1.40%44109349,805
2016-05-273235322533253185-0.46%91197638,015
2016-05-263260324032803210+0.31%2962201,470
2016-05-253135323033203115+1.73%65170544,620
2016-05-243250317532503115-1.24%2593292,705
2016-05-233270321532753065+1.58%69157493,500
2016-05-203180316532103115+1.61%51217684,200
2016-05-193195311531953040+1.14%73302928,275
2016-05-183065308031053035+0.65%121261799,465
2016-05-173125306031553020-2.55%1937592,329,055
2016-05-163230314032403120-2.79%83312988,905
2016-05-133220323032753210-0.46%38150485,550
2016-05-123290324533303220-1.52%63288940,125
2016-05-113290329533203270+0.15%3098321,560
2016-05-103265329032903230+1.54%1996312,825
2016-05-063245324032603230-0.61%38141457,135
2016-05-053270326032753220-0.46%713371,094,245
2016-05-043270327533403240-1.21%1094181,361,935
2016-04-293320331533353020-0.30%81305995,515
2016-04-283310332533353290+0.45%733351,109,500
2016-04-273345331033453275-1.05%49171566,665
2016-04-263360334533803280-1.47%634551,515,960
2016-04-253390339534103380+1.04%22101342,525
2016-04-223315336033903315+0.30%604681,572,095
2016-04-213370335033953300-0.59%1014181,397,760
2016-04-203390337034103350-0.74%51265890,200
2016-04-193340339534253300+1.95%933551,198,615
2016-04-183295333033853275+0.30%974091,357,475
2016-04-153395332034003295-2.21%49195645,715
2016-04-143300339534403260+1.49%2271,2064,015,350
2016-04-133385334534403265-0.74%983861,281,375
2016-04-123380337033903280+0.30%67290968,305
2016-04-113375336034003345-0.44%3699333,200
2016-04-083430337534853340-2.74%1386172,086,890
2016-04-073505347035053380-0.72%1074141,415,625
2016-04-063460349535153380+2.19%1526942,389,985
2016-04-053440342034703330+0.15%98294996,910
2016-04-0434003415347533800.00%50194662,435
2016-04-013340341534603310+1.94%82218730,975
2016-03-313400335034753300-2.19%2438822,964,000
2016-03-303440342534703300-0.44%3121,1503,864,325
2016-03-293515344035453300-1.85%3181,0783,652,690
2016-03-283570350535803475-1.27%1213911,374,110
2016-03-2535703550357535000.00%45151533,425
2016-03-243585355036103520+0.42%63238844,940
2016-03-233580353535953500-0.84%1064051,426,290
2016-03-223610356536103520-0.42%782991,063,105
2016-03-213620358036353550-0.42%75215771,830
2016-03-183615359536953550-0.14%1435041,816,425
2016-03-173580360036653550+0.14%1144381,569,015
2016-03-163640359537003555+0.70%2026892,485,460
2016-03-153585357035853480-0.56%2138292,930,460
2016-03-143580359036003505-0.83%1837632,707,185
2016-03-113640362036453540-0.69%1496672,397,100
2016-03-103655364536953620-1.35%1323741,365,755
2016-03-093685369536953650-0.14%973251,194,000
2016-03-073725370037503685-1.86%1926562,437,595
2016-03-043820377038553655-1.57%2461,2944,850,790
2016-03-033800383038553745+2.54%623221,232,510
2016-03-023730373537603705+0.13%30140522,205
2016-03-013725373037403660-0.13%67167618,145
2016-02-293805373538103715+0.54%72180675,215
2016-02-263725371537503680-0.40%75233866,065
2016-02-253800373038003695-1.32%55193718,980
2016-02-243865378038653735-1.18%55193731,505
2016-02-223780382538453775+1.46%43113431,865
2016-02-203790377038303725+0.13%653071,155,715
2016-02-193735376538003735+0.40%564401,659,585
2016-02-183820375038503605+0.13%59186698,645
2016-02-173705374538053705+0.27%2684314,370
2016-02-163815373538403735+0.13%2677289,025
2016-02-153710373038203675+2.19%63200741,425
2016-02-123630365036503600+1.25%44166601,990
2016-02-113690360536903580-2.04%3475270,470
2016-02-103585368036803580+1.80%62204736,880
2016-02-093645361536903600-2.03%77249906,960
2016-02-083775369037753655-2.64%49118435,880
2016-02-053695379039203695+3.13%892931,117,360
2016-02-043700367537703600-0.68%1293091,136,205
2016-02-0336803700373535600.00%80200726,680
2016-02-023690370037403615+0.54%55182670,265
2016-02-013580368038403580+2.51%1405281,969,200
2016-01-293695359036953510-1.10%88199714,500
2016-01-283610363036303585+1.11%5390324,560
2016-01-273590359036353580+0.14%46156560,775
2016-01-263520358535853470+2.28%714841,695,690
2016-01-253520350535253460+0.14%3254188,580
2016-01-223370350035203370+4.95%1926462,237,755
2016-01-213260333533853250+3.09%96245808,375
2016-01-203250323532503175-0.46%55197634,415
2016-01-193285325033753230+0.31%84199650,575
2016-01-183335324033353200-2.99%81138450,545
2016-01-153540334035953270-5.38%1543101,044,230
2016-01-143565353036203480-2.08%88194684,030
2016-01-133630360536503580+0.56%3667242,045
2016-01-123610358536203510-0.42%54195700,855
2016-01-1135303600362534100.00%56149528,215
2016-01-063570360036103550+0.28%3986307,500
2016-01-053670359036753540-2.05%1684281,535,840
2016-01-0436703665369036300.00%2836131,435

Архив котировок акции CHMK по годам

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