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)
2017-12-29	3150	2985	3150	2935	-3.86%	148	809	2,469,990
2017-12-28	3090	3105	3125	3050	-0.16%	54	146	451,240
2017-12-27	3155	3110	3210	2730	-2.20%	120	361	1,112,135
2017-12-26	3230	3180	3230	3145	-0.16%	37	65	206,845
2017-12-25	3170	3185	3225	3160	+0.31%	55	592	1,886,015
2017-12-22	3155	3175	3220	3155	-0.63%	45	123	393,290
2017-12-21	3205	3195	3205	3155	+0.16%	4	12	37,955
2017-12-20	3220	3190	3220	3115	-1.09%	39	432	1,381,235
2017-12-19	3185	3225	3255	3120	+2.87%	62	143	456,040
2017-12-18	3160	3135	3225	3135	-2.79%	28	79	249,560
2017-12-15	3280	3225	3280	3180	-1.07%	47	81	260,305
2017-12-14	3250	3260	3270	3130	-0.91%	21	46	148,270
2017-12-13	3300	3290	3350	3255	-1.50%	24	31	101,955
2017-12-12	3230	3340	3355	3210	+3.41%	32	38	125,185
2017-12-11	3185	3230	3230	3160	+3.03%	24	34	108,510
2017-12-08	3185	3135	3220	3125	-0.79%	33	81	256,125
2017-12-07	3310	3160	3320	3105	-3.66%	83	224	721,625
2017-12-06	3055	3280	3290	3020	+8.61%	245	564	1,781,385
2017-12-05	3320	3020	3320	3005	-7.50%	530	1,792	5,593,580
2017-12-04	3485	3265	3485	3260	-6.04%	133	543	1,793,210
2017-12-01	3490	3475	3490	3445	+0.14%	11	11	38,100
2017-11-30	3520	3470	3520	3470	-1.56%	42	63	220,235
2017-11-29	3570	3525	3570	3525	-1.26%	5	9	31,815
2017-11-28	3540	3570	3570	3540	+0.42%	16	38	134,950
2017-11-27	3495	3555	3555	3495	+0.57%	6	8	28,280
2017-11-24	3535	3535	3535	3535	-0.70%	3	4	14,140
2017-11-23	3480	3560	3560	3480	0.00%	30	159	563,305
2017-11-22	3515	3560	3560	3495	+0.28%	94	419	1,477,730
2017-11-21	3570	3550	3570	3450	-1.25%	74	281	993,085
2017-11-20	3610	3595	3620	3560	-0.14%	23	187	671,410
2017-11-17	3610	3600	3610	3550	+0.14%	16	25	89,780
2017-11-16	3585	3595	3595	3555	-0.14%	34	64	228,790
2017-11-15	3630	3600	3650	3570	-1.10%	73	243	875,760
2017-11-14	3635	3640	3640	3625	-0.14%	16	86	312,295
2017-11-13	3635	3645	3650	3635	-0.41%	20	160	583,880
2017-11-10	3635	3660	3680	3635	-0.14%	44	175	640,650
2017-11-09	3705	3665	3705	3645	-0.95%	93	334	1,222,945
2017-11-08	3755	3700	3755	3615	-1.60%	74	225	829,010
2017-11-07	3730	3760	3760	3650	+1.08%	50	220	812,085
2017-11-03	3660	3720	3720	3620	+1.09%	40	157	579,775
2017-11-02	3735	3680	3740	3610	-1.60%	84	197	725,580
2017-11-01	3760	3740	3795	3730	-0.80%	26	50	187,400
2017-10-31	3710	3770	3880	3710	+1.62%	59	86	326,555
2017-10-30	3720	3710	3720	3685	-0.40%	19	38	140,670
2017-10-27	3705	3725	3725	3695	+0.40%	24	143	529,760
2017-10-26	3730	3710	3770	3555	-0.93%	50	143	529,030
2017-10-25	3765	3745	3765	3730	-0.53%	17	102	383,285
2017-10-24	3750	3765	3810	3725	+0.53%	46	118	446,785
2017-10-23	3775	3745	3795	3690	-1.45%	60	174	650,720
2017-10-20	3785	3800	3820	3755	+0.26%	26	50	189,395
2017-10-19	3785	3790	3790	3775	-0.79%	22	52	196,780
2017-10-18	3790	3820	3835	3790	-0.13%	33	97	370,485
2017-10-17	3865	3825	3885	3790	-1.67%	62	177	677,495
2017-10-16	3885	3890	3920	3885	+0.78%	12	29	112,915
2017-10-13	3895	3860	3915	3855	-0.39%	28	50	194,390
2017-10-12	3880	3875	3880	3870	-0.64%	14	22	85,185
2017-10-11	3865	3900	3910	3855	+1.43%	51	150	582,840
2017-10-10	3890	3845	3935	3745	-2.16%	71	237	904,295
2017-10-09	3880	3930	3955	3880	+0.38%	73	270	1,057,005
2017-10-06	3920	3915	3945	3880	+0.26%	47	152	593,680
2017-10-05	3945	3905	3945	3905	-0.38%	17	39	152,965
2017-10-04	3940	3920	3945	3910	-0.38%	15	34	133,355
2017-10-03	3960	3935	3980	3895	-1.63%	48	162	633,340
2017-10-02	3965	4000	4040	3965	-0.62%	36	207	826,325
2017-09-29	4060	4025	4060	3960	+0.25%	15	110	442,050
2017-09-28	4010	4015	4015	3970	+0.50%	14	40	159,715
2017-09-27	4000	3995	4020	3980	-0.87%	22	28	111,790
2017-09-26	4095	4030	4140	3990	0.00%	54	217	873,090
2017-09-25	4045	4030	4100	3915	+0.12%	69	245	984,560
2017-09-22	3955	4025	4025	3950	+1.00%	32	199	794,585
2017-09-21	4020	3985	4020	3940	-0.87%	16	44	174,990
2017-09-20	3975	4020	4020	3935	+1.64%	35	91	362,160
2017-09-19	4075	3955	4075	3910	-1.25%	39	76	301,035
2017-09-18	4110	4005	4150	4000	-2.08%	37	53	214,800
2017-09-15	4190	4090	4205	4020	-1.33%	35	73	298,585
2017-09-14	3885	4145	4320	3885	+6.28%	293	1,128	4,665,810
2017-09-13	3905	3900	3905	3885	-0.13%	12	25	97,410
2017-09-12	3920	3905	3935	3875	-1.64%	53	161	628,595
2017-09-11	3845	3970	3990	3835	+2.45%	47	123	483,250
2017-09-08	3800	3875	3875	3785	+1.97%	43	192	731,740
2017-09-07	3840	3800	3865	3790	-2.06%	67	160	609,455
2017-09-06	3900	3880	3910	3820	-2.39%	40	68	262,500
2017-09-05	3920	3975	3975	3890	+1.66%	18	32	125,680
2017-09-04	3920	3910	3950	3910	-0.76%	15	39	152,785
2017-09-01	3945	3940	4000	3920	+1.16%	23	98	386,955
2017-08-31	3905	3895	3905	3880	-0.13%	10	21	81,870
2017-08-30	3895	3900	3900	3875	+0.39%	13	59	229,765
2017-08-29	3945	3885	3975	3865	-0.38%	20	87	339,390
2017-08-28	3920	3900	3930	3875	-0.13%	30	148	577,265
2017-08-25	3905	3905	3975	3905	-0.89%	25	127	499,355
2017-08-24	3830	3940	3985	3830	+1.94%	88	405	1,579,350
2017-08-23	3850	3865	3955	3830	+0.13%	36	60	232,150
2017-08-22	3785	3860	3885	3785	+1.45%	28	77	295,820
2017-08-21	3780	3805	3840	3765	+0.13%	34	82	311,615
2017-08-18	3835	3800	3875	3780	-2.69%	65	219	834,510
2017-08-17	3920	3905	4000	3850	+0.26%	58	113	442,350
2017-08-16	3935	3895	3935	3825	-1.64%	64	211	819,310
2017-08-15	3915	3960	3965	3900	-0.63%	32	63	247,610
2017-08-14	4060	3985	4060	3955	-0.25%	45	60	239,690
2017-08-11	4055	3995	4055	3925	-0.37%	34	74	295,260
2017-08-10	3975	4010	4010	3915	+0.50%	24	47	186,430
2017-08-09	4005	3990	4070	3975	-1.24%	32	78	314,010
2017-08-08	3960	4040	4040	3930	+3.06%	57	130	518,175
2017-08-07	3945	3920	3945	3865	+0.26%	18	23	89,770
2017-08-04	3905	3910	3945	3905	-0.51%	8	8	31,400
2017-08-03	3840	3930	3930	3830	+1.42%	16	23	89,090
2017-08-02	3800	3875	3875	3780	+1.31%	39	220	836,975
2017-08-01	3795	3825	3825	3775	+0.66%	31	55	208,830
2017-07-31	3820	3800	3820	3750	+0.13%	44	222	841,865
2017-07-28	3845	3795	3865	3750	-2.06%	67	178	678,250
2017-07-27	3905	3875	3910	3820	-0.90%	72	284	1,105,625
2017-07-26	3945	3910	4100	3845	-0.13%	160	620	2,461,265
2017-07-25	3910	3915	3945	3860	-1.14%	36	101	394,515
2017-07-24	3920	3960	3960	3910	+0.76%	14	71	278,780
2017-07-21	3970	3930	3990	3920	+0.26%	26	63	249,285
2017-07-20	3955	3920	4000	3900	-2.00%	29	102	403,585
2017-07-19	3900	4000	4000	3900	+2.70%	42	151	597,260
2017-07-18	3885	3895	3920	3860	+0.78%	44	100	389,600
2017-07-17	3935	3865	4005	3670	-3.38%	63	154	602,910
2017-07-14	4165	4000	4165	3915	-4.53%	95	188	753,770
2017-07-13	4255	4190	4390	4160	-1.64%	36	59	248,920
2017-07-12	4185	4260	4345	4135	+2.90%	58	111	468,190
2017-07-11	4085	4140	4140	4010	+1.85%	37	100	406,435
2017-07-10	4140	4065	4175	4000	-0.49%	33	70	287,055
2017-07-07	3885	4085	4290	3855	+5.56%	127	266	1,096,845
2017-07-06	3935	3870	3940	3870	-1.02%	15	24	93,425
2017-07-05	3950	3910	3970	3905	-0.38%	19	68	268,045
2017-07-04	3890	3925	3950	3870	-0.38%	24	69	270,315
2017-07-03	3880	3940	3950	3850	+1.29%	25	32	125,090
2017-06-30	3720	3890	3900	3700	+4.29%	69	168	631,880
2017-06-29	3735	3730	3855	3700	-1.19%	81	173	649,160
2017-06-28	3865	3775	3890	3770	-2.33%	44	200	766,500
2017-06-27	3890	3865	3890	3750	+0.65%	22	34	130,080
2017-06-26	3910	3840	3910	3840	-0.26%	7	10	38,740
2017-06-23	3725	3850	3900	3670	+1.32%	23	68	256,300
2017-06-22	3845	3800	3990	3615	+0.53%	43	128	478,050
2017-06-21	3670	3780	3780	3650	+2.86%	45	169	625,050
2017-06-20	3770	3675	3825	3620	-2.00%	90	326	1,200,875
2017-06-19	3780	3750	3875	3720	-0.27%	33	50	188,410
2017-06-16	3775	3760	3820	3710	-0.92%	24	123	458,675
2017-06-15	3865	3795	3865	3510	-1.43%	156	464	1,691,915
2017-06-14	3860	3850	4000	3825	+0.39%	25	164	633,785
2017-06-13	3795	3835	3840	3755	-0.13%	32	83	315,300
2017-06-09	3840	3840	3865	3760	+1.72%	23	64	242,695
2017-06-08	3870	3775	3870	3740	-1.95%	68	292	1,102,885
2017-06-07	3905	3850	3930	3800	-1.91%	27	70	269,865
2017-06-06	3915	3925	3935	3880	-0.51%	20	71	278,245
2017-06-05	3955	3945	4010	3865	+1.54%	55	271	1,077,535
2017-06-02	3955	3885	3955	3810	-2.75%	58	180	701,660
2017-06-01	3995	3995	4000	3900	+0.25%	62	290	1,139,335
2017-05-31	4005	3985	4045	3950	-0.75%	149	375	1,498,530
2017-05-30	3980	4015	4020	3930	-0.74%	33	109	435,310
2017-05-29	4045	4045	4070	3965	+0.62%	34	48	193,475
2017-05-26	4000	4020	4060	3960	+0.25%	37	100	402,245
2017-05-25	4210	4010	4210	3935	-4.52%	198	683	2,740,320
2017-05-24	4185	4200	4305	4165	-1.29%	21	90	384,155
2017-05-23	4210	4255	4295	4210	+0.71%	26	83	352,375
2017-05-22	4300	4225	4300	4155	-1.74%	30	128	538,745
2017-05-19	4330	4300	4375	4260	-2.16%	42	124	535,745
2017-05-18	4570	4395	4570	4120	-2.33%	31	140	607,890
2017-05-17	4450	4500	4500	4355	+0.90%	28	140	624,490
2017-05-16	4490	4460	4500	4455	-1.33%	12	61	273,485
2017-05-15	4545	4520	4675	4400	-1.31%	60	265	1,205,320
2017-05-12	4615	4580	4620	4580	+0.11%	3	4	18,395
2017-05-11	4685	4575	4765	4555	-2.87%	42	174	805,735
2017-05-10	4755	4710	4765	4665	+1.95%	21	88	411,985
2017-05-05	4630	4620	4755	4595	-1.70%	21	36	166,510
2017-05-04	4920	4700	4925	4700	-0.74%	30	61	290,620
2017-05-03	4870	4735	4950	4625	-2.77%	64	121	578,195
2017-05-02	4800	4870	4980	4695	+1.46%	90	249	1,205,380
2017-04-28	4690	4800	4845	4690	+1.59%	94	288	1,371,065
2017-04-27	4645	4725	4735	4460	+1.18%	118	540	2,500,045
2017-04-26	4100	4670	4805	4100	+13.63%	400	2,161	9,814,270
2017-04-25	4130	4110	4140	4055	+0.24%	39	140	572,885
2017-04-24	4150	4100	4185	4050	-0.85%	80	370	1,516,355
2017-04-21	4075	4135	4140	4075	+2.22%	97	269	1,105,500
2017-04-20	4165	4045	4185	4000	-3.69%	178	543	2,208,155
2017-04-19	4275	4200	4360	4200	-2.44%	92	260	1,105,580
2017-04-18	4330	4305	4420	4250	-2.27%	41	121	519,190
2017-04-17	4320	4405	4590	4320	+1.61%	126	394	1,728,380
2017-04-14	4400	4335	4445	4265	-0.69%	36	107	463,955
2017-04-13	4435	4365	4600	4305	+1.51%	34	102	443,470
2017-04-12	4395	4300	4445	4295	-2.27%	43	126	550,455
2017-04-11	4435	4400	4590	4315	-0.45%	67	266	1,174,875
2017-04-10	4410	4420	4455	4320	-1.45%	59	182	800,580
2017-04-07	4695	4485	4695	4355	-2.92%	97	332	1,491,655
2017-04-06	4580	4620	4675	4545	+1.54%	39	98	449,870
2017-04-05	4395	4550	4645	4395	+4.96%	147	747	3,394,710
2017-04-04	4480	4335	4480	4280	-2.47%	94	336	1,473,030
2017-04-03	4415	4445	4630	4395	+0.68%	99	300	1,335,820
2017-03-31	4475	4415	4475	4355	+0.34%	94	260	1,144,915
2017-03-30	4750	4400	4750	4070	-6.98%	341	1,699	7,463,060
2017-03-29	4615	4730	4730	4560	+3.61%	110	325	1,500,690
2017-03-28	4585	4565	4590	4460	+0.44%	72	226	1,022,060
2017-03-27	4640	4545	4640	4510	-2.68%	76	209	953,260
2017-03-24	4755	4670	4860	4605	+0.43%	75	198	920,600
2017-03-23	4640	4650	4830	4575	+0.98%	141	381	1,767,445
2017-03-22	4645	4605	4740	4500	-2.33%	66	157	719,610
2017-03-21	4760	4715	4845	4630	+0.53%	87	145	685,320
2017-03-20	4665	4690	4730	4600	+0.97%	83	209	977,195
2017-03-17	4525	4645	4765	4495	+3.57%	129	342	1,579,145
2017-03-16	4490	4485	4610	4400	+0.67%	165	517	2,316,995
2017-03-15	4495	4455	4500	4410	-0.22%	83	275	1,223,295
2017-03-14	4565	4465	4615	4370	-1.98%	191	535	2,404,150
2017-03-13	4485	4555	4680	4440	+1.45%	113	205	930,670
2017-03-10	4325	4490	4525	4135	+4.06%	133	470	2,027,185
2017-03-09	4860	4315	4860	4170	-9.82%	359	1,368	5,909,540
2017-03-07	5190	4785	5190	4755	-6.82%	154	421	2,054,940
2017-03-06	5150	5135	5470	4930	-0.10%	239	759	3,879,935
2017-03-03	4405	5140	5235	4310	+15.51%	370	1,055	5,136,180
2017-03-02	4595	4450	4690	4410	-1.66%	79	197	889,395
2017-03-01	4555	4525	4580	4410	+1.57%	70	143	637,715
2017-02-28	4550	4455	4550	4195	-2.09%	251	1,080	4,640,960
2017-02-27	4780	4550	4830	4550	-6.38%	103	281	1,322,500
2017-02-24	4900	4860	4900	4760	-0.21%	46	199	954,095
2017-02-22	4945	4870	4945	4835	-0.10%	40	120	585,360
2017-02-21	4865	4875	4970	4835	-2.11%	60	247	1,208,910
2017-02-20	5005	4980	5070	4850	-0.80%	60	186	916,185
2017-02-17	4940	5020	5120	4880	+1.72%	89	292	1,469,820
2017-02-16	4865	4935	4935	4780	+0.41%	88	269	1,303,465
2017-02-15	4990	4915	4990	4850	-0.71%	55	235	1,153,945
2017-02-14	4990	4950	4995	4915	-0.60%	38	129	639,845
2017-02-13	4960	4980	5070	4935	-0.10%	61	238	1,187,565
2017-02-10	5070	4985	5070	4835	-2.83%	215	1,003	4,968,180
2017-02-09	5245	5130	5245	4980	-1.25%	129	782	3,932,630
2017-02-08	5055	5195	5440	5035	+3.49%	289	1,136	5,968,905
2017-02-07	4955	5020	5035	4920	+0.60%	109	430	2,144,550
2017-02-06	5505	4990	5505	4970	-7.68%	300	1,333	6,813,950
2017-02-03	5385	5405	5500	5050	+2.56%	210	601	3,169,900
2017-02-02	5465	5270	5700	5205	-5.72%	323	1,139	6,152,895
2017-02-01	6300	5590	6380	5400	-10.20%	1170	4,713	27,059,305
2017-01-31	4780	6225	6225	4760	+31.05%	1973	9,504	53,674,735
2017-01-30	4020	4750	4750	3980	+18.16%	523	2,105	9,150,020
2017-01-27	3980	4020	4160	3975	+0.63%	129	396	1,599,480
2017-01-26	3985	3995	4005	3960	+1.01%	17	37	147,490
2017-01-25	3970	3955	3995	3940	-0.50%	40	213	843,300
2017-01-24	3970	3975	4000	3905	+0.25%	39	232	915,880
2017-01-23	3970	3965	3985	3955	-0.88%	35	168	665,460
2017-01-20	3970	4000	4000	3955	-0.62%	33	117	465,170
2017-01-19	3990	4025	4035	3975	+1.13%	54	471	1,883,245
2017-01-18	3960	3980	3980	3945	+0.13%	45	243	963,550
2017-01-17	3960	3975	4025	3950	0.00%	59	256	1,018,105
2017-01-16	3950	3975	4015	3950	-0.75%	85	311	1,241,095
2017-01-13	3990	4005	4005	3960	+0.25%	47	150	596,380
2017-01-12	4035	3995	4065	3970	-0.87%	42	182	729,240
2017-01-11	3990	4030	4145	3990	+1.00%	92	297	1,202,370
2017-01-10	3950	3990	3990	3950	+0.50%	27	111	441,285
2017-01-09	3960	3970	3990	3945	-0.38%	21	94	372,105
2017-01-06	4030	3985	4035	3955	-0.38%	41	119	475,580
2017-01-05	3980	4000	4025	3960	+0.88%	24	52	207,565
2017-01-04	4040	3965	4040	3955	-1.37%	38	177	702,365
2017-01-03	4035	4020	4040	3970	0.00%	51	175	700,250

Архив котировок акции CHMK по годам

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