ЧМК (Челябинский металлургический комбинат)

CHMK

  4030 ₽  -0.37% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЧМК
  5. История котировок
  6. 2018

История котировок CHMK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-292465245525052400+1.24%273278,975
2018-12-282415242524252385+0.62%101945,780
2018-12-272325241024202320+3.66%42135317,970
2018-12-262320232523652300+0.22%704701,093,345
2018-12-252340232024052315-2.11%59308720,695
2018-12-242395237024002335-1.25%293992,205
2018-12-212455240024652365-1.44%58201482,480
2018-12-202430243524602355-2.01%50159384,920
2018-12-192435248524852430+1.84%2159144,195
2018-12-182465244024752420-2.40%37176430,950
2018-12-172465250025002465+0.60%132972,070
2018-12-142500248525152470-1.39%37112278,400
2018-12-132490252025202470+1.20%2857142,000
2018-12-122570249025702480-2.35%44138345,425
2018-12-1125402550256025300.00%152768,660
2018-12-102590255026102550-1.92%1256144,415
2018-12-072590260026002550+0.19%852132,845
2018-12-062575259525952555-0.57%81025,765
2018-12-052595261026102590+1.16%1783215,945
2018-12-042575258025852545-0.39%142871,885
2018-12-032660259027202570+0.39%121744,885
2018-11-302555258026002545+0.58%162461,965
2018-11-2926302565263525650.00%1749126,855
2018-11-282555256525652550+0.39%81948,585
2018-11-272555255525902525+0.99%1641104,600
2018-11-262565253026002500-2.50%744651,180,920
2018-11-232595259526752560+0.39%30132341,255
2018-11-222595258526152575-1.15%3289230,590
2018-11-212610261526152600-0.19%4923,425
2018-11-202595262026202595+0.77%41333,810
2018-11-192625260026352590-0.76%20118309,095
2018-11-1626202620262025800.00%1660156,195
2018-11-152595262026302590+0.58%1771185,025
2018-11-142575260526252575-0.57%183283,380
2018-11-132615262026202560+0.38%56125322,700
2018-11-122635261026552585-1.32%2551133,490
2018-11-092620264526652600+0.19%25139365,955
2018-11-082665264026652615+0.38%30244642,590
2018-11-072665263027002620-0.38%1372189,160
2018-11-062690264026902615-1.49%3371187,095
2018-11-022645268026802620+1.32%25214565,800
2018-11-012675264526902600-0.56%35162427,170
2018-10-312670266026702645-0.37%337,975
2018-10-302670267026702615+0.75%337,955
2018-10-292640265026552630+0.57%18127334,920
2018-10-262640263526902620-0.19%1638100,310
2018-10-252650264026852630-1.68%122668,815
2018-10-242665268527252650+1.51%30142381,060
2018-10-232695264526952620-1.49%152873,945
2018-10-222695268527002650+0.19%1360159,995
2018-10-192725268027252650-0.92%2492246,170
2018-10-182685270527102665-1.10%59223598,650
2018-10-172760273527602695-1.08%2289241,315
2018-10-162765276527752715+1.65%1885233,575
2018-10-152710272027752710-1.63%41240656,615
2018-10-122710276527652660+4.73%4398265,475
2018-10-112620264026852525-2.76%92281735,575
2018-10-102700271527152680-0.18%71848,510
2018-10-092690272027202685+0.93%143799,835
2018-10-082685269528602680-0.74%1834141,133,350
2018-10-052730271527602665-1.81%1205101,377,385
2018-10-042780276528002700-1.78%71324890,915
2018-10-032850281528502740-1.23%43277773,235
2018-10-022760285029302755+2.52%1155211,503,415
2018-10-012775278027952750+1.65%1861169,455
2018-09-282725273527502700+0.18%38126343,245
2018-09-272715273027652680+0.37%2170189,930
2018-09-262800272028101960-3.03%2281,1603,023,650
2018-09-252800280528202780-1.06%2970195,430
2018-09-242880283528952810-1.73%70230657,050
2018-09-212835288528902810+2.30%50199569,295
2018-09-202790282029002790+1.26%944151,178,200
2018-09-192780278529252725+2.01%119350974,400
2018-09-182785273027852700+0.18%42320875,165
2018-09-172740272527802700+0.18%36253691,545
2018-09-142670272027202655+1.12%2269184,440
2018-09-132720269027452625-0.74%38102276,405
2018-09-122690271027202650+0.37%2787234,170
2018-09-112615270027602600+2.47%71180478,795
2018-09-102680263527202610-2.95%70151399,325
2018-09-072795271528802685-0.73%49109297,725
2018-09-062670273528502670+1.86%41256697,160
2018-09-052675268526852635-0.92%2862165,535
2018-09-042700271027852700-2.17%49315852,895
2018-09-032720277027702690+1.47%20155419,060
2018-08-312760273027602670-1.09%51115310,720
2018-08-302750276027902725-0.54%2241112,870
2018-08-292750277527802750+1.65%143185,550
2018-08-282785273027852625-2.67%63310845,510
2018-08-2728002805283527950.00%1041114,910
2018-08-242855280528552755-2.09%55165460,265
2018-08-232965286529752850-3.05%45154444,110
2018-08-2230002955300029050.00%31143421,805
2018-08-2129952955299529350.00%101441,685
2018-08-202945295529552945+0.68%4411,800
2018-08-172885293529352870+1.21%1949141,655
2018-08-162950290029602890-1.19%162470,340
2018-08-153045293530452900-3.61%35181535,330
2018-08-143085304530852950-0.16%36120360,460
2018-08-132940305030952940+1.84%473931,197,730
2018-08-103000299530002990-0.17%102162,905
2018-08-0930053000301529000.00%2687259,155
2018-08-083150300031653000-2.12%3695288,225
2018-08-073030306531703030+0.49%2448148,520
2018-08-062965305031002965+4.45%3379243,570
2018-08-032930292029302865-1.18%34131380,425
2018-08-023020295530702925-1.17%1545135,030
2018-08-013025299030702980+0.67%123193,315
2018-07-312965297029902945-0.67%1540118,115
2018-07-303015299030152980-0.17%91750,815
2018-07-272965299530102965+0.84%2137110,685
2018-07-263040297030702970-2.30%1742127,140
2018-07-253095304030953015-0.49%7927,420
2018-07-243065305531253050+0.83%2273223,290
2018-07-232980303030802980-0.16%142575,845
2018-07-203225303532903015-4.26%1013821,184,465
2018-07-193080317032753080+5.84%2121,4404,593,005
2018-07-183075299530802830-3.23%42118349,720
2018-07-172930309530952905+3.69%616321,929,920
2018-07-162785298531152755+7.76%1908172,445,210
2018-07-132725277027802670+2.21%47145395,760
2018-07-122715271027252710+0.37%91438,080
2018-07-112680270027152600-0.55%3186231,785
2018-07-102720271527402700-0.18%2148130,145
2018-07-092735272027352690-0.18%43256691,990
2018-07-062745272527452695-0.55%3410,860
2018-07-052735274027402735-0.18%4719,175
2018-07-042675274527452675+0.55%162876,420
2018-07-032700273027302670+0.92%142464,835
2018-07-022685270527602685+0.19%1649134,265
2018-06-292690270027002685+0.75%17102274,370
2018-06-282675268026802660+0.19%73593,600
2018-06-2726452675269026350.00%2560159,905
2018-06-262695267527002655-0.37%2192246,605
2018-06-252720268527202670-0.92%2451137,030
2018-06-222710271027152705-0.73%7718,965
2018-06-212715273027302700+0.92%132773,390
2018-06-202640270527152640+0.37%203491,455
2018-06-192720269527202635-1.82%36100269,770
2018-06-182765274527702710-0.90%33124340,005
2018-06-152760277028602760-0.72%35103288,690
2018-06-142770279028252735-0.53%53149415,195
2018-06-132805280528052800-0.71%61028,045
2018-06-112750282528252735+1.44%45155429,370
2018-06-092780278528152760-0.36%1552144,000
2018-06-082800279528802785-0.53%38136382,135
2018-06-072830281028502785-0.18%44174488,660
2018-06-062930281529302775-1.05%47185520,910
2018-06-052740284528552730+3.27%63224623,450
2018-06-042750275527702745-0.54%82055,030
2018-06-012750277027752740+0.36%32244671,440
2018-05-312750276027602730+0.36%25166456,630
2018-05-3027552750280027200.00%33159437,935
2018-05-292740275027552740+0.18%13121332,750
2018-05-2827552745276027200.00%36226619,795
2018-05-2527602745277527250.00%19104285,595
2018-05-242785274528002735-0.72%3051141,315
2018-05-2327502765276527200.00%32146399,415
2018-05-222725276527652720+0.55%29204560,000
2018-05-212750275027702730-0.18%25215590,765
2018-05-1827652755277527300.00%55276758,920
2018-05-172730275528152725-0.72%72232638,490
2018-05-162760277527752745+0.18%103390,760
2018-05-152765277027702715-0.36%2759161,965
2018-05-142770278028152705-0.54%41115317,990
2018-05-112785279529502785+2.76%68221630,580
2018-05-102785272028002670-1.09%1235171,401,280
2018-05-082755275027552710+0.92%504221,150,535
2018-05-0727602725278027050.00%945451,490,680
2018-05-042820272528252695-2.68%1125591,530,150
2018-05-032790280028552790-1.58%2482230,780
2018-05-022860284529002840+0.35%92262,990
2018-04-302895283529802835-1.90%1345131,205
2018-04-282850289028902820+0.70%93187,905
2018-04-272940287029752855-0.69%2052151,355
2018-04-262770289029502770+3.77%3080226,200
2018-04-252760278527902735+0.36%29141389,985
2018-04-242760277528052745-1.07%101335,940
2018-04-232800280528352705-0.71%52185515,420
2018-04-202850282528802785-0.88%2346130,115
2018-04-192815285028902655+0.53%3297267,705
2018-04-182780283529102780+2.16%1856160,495
2018-04-172785277528952725+2.02%99253702,245
2018-04-162860272028602700-3.03%91254699,665
2018-04-132795280529752755+2.19%1374221,209,675
2018-04-122740274528102650+2.81%1073821,034,750
2018-04-112755267028302625-4.30%1386221,679,895
2018-04-102735279028652675+2.01%69150414,140
2018-04-093005273530052655-10.18%1745311,483,540
2018-04-063030304530503015+0.66%141648,485
2018-04-053040302530403005-0.33%1755166,450
2018-04-043005303531002985+1.34%59196594,050
2018-04-033030299531752965+1.70%56174526,560
2018-04-022930294529952900+1.03%41158465,065
2018-03-302935291529452885-0.34%2469201,120
2018-03-292900292529302870+1.04%63245711,440
2018-03-282955289529902850-3.50%1205331,549,795
2018-03-273020300030802950-0.83%75283846,885
2018-03-263075302530853000-1.63%47114347,035
2018-03-233100307531103055-1.13%45111341,330
2018-03-223050311031953040+0.65%98237733,940
2018-03-213065309030903035+1.64%41226689,840
2018-03-203015304030553015-0.65%31100304,165
2018-03-193030306030603030+0.49%6927,485
2018-03-163070304530753010-0.65%69226686,095
2018-03-153100306531053050-0.33%102473,970
2018-03-143160307531603020-2.38%50144442,495
2018-03-133160315031653100+0.80%102268,570
2018-03-123060312531703055+0.32%2472224,725
2018-03-0931703115317031150.00%82268,705
2018-03-073055311531153055+0.48%51031,085
2018-03-063050310031003030+1.47%47104318,505
2018-03-0530503055306029900.00%40101306,215
2018-03-023030305530603030-0.97%41117356,745
2018-03-013090308531003020-0.16%2154165,720
2018-02-283120309031203060+0.32%2354166,085
2018-02-273085308031153075-1.12%2682253,405
2018-02-263245311532453050-1.89%1123501,089,735
2018-02-223075317532503055+3.76%1094361,382,485
2018-02-213075306031053050-0.65%3049150,140
2018-02-203050308030953020+1.15%2998300,085
2018-02-193075304530803010+0.16%2136109,230
2018-02-1630353040309530200.00%79233709,565
2018-02-1530303040306530000.00%3474224,825
2018-02-143105304031053040-1.94%19106326,775
2018-02-133025310031153025+2.65%55162497,265
2018-02-123025302030352995-0.66%1045431,636,345
2018-02-093065304030652960-1.62%1394371,316,700
2018-02-083085309031053085+0.16%2461188,800
2018-02-0731053085313030850.00%4589276,055
2018-02-063160308532103015-3.14%1193741,159,930
2018-02-053210318532203160-0.78%4298312,750
2018-02-023275321032753200-0.77%2239125,615
2018-02-013250323532853220+0.62%2857185,260
2018-01-313215321532353185+0.78%1855177,285
2018-01-303185319032003165+0.16%2043136,795
2018-01-293265318532653160-1.24%75214684,190
2018-01-263270322532703175-1.68%4588283,000
2018-01-253320328033203250-0.46%29184600,720
2018-01-243295329533403255-0.45%202478,925
2018-01-233340331034303210-2.22%92233772,610
2018-01-223315338534303230+2.58%1776412,126,085
2018-01-193230330033003225+1.23%29127416,885
2018-01-183270326033103230+1.09%46127414,380
2018-01-173340322533403190-3.15%39146473,660
2018-01-163365333034303330-2.63%46181618,205
2018-01-153470342034753280-0.29%53169573,090
2018-01-123185343035353170+8.03%3517332,498,715
2018-01-113130317531753130+0.47%2980251,455
2018-01-103100316031603035+0.64%46115360,765
2018-01-093060314032853060+3.97%109209660,895
2018-01-053015302030602930-0.49%113329985,715
2018-01-043045303531302950-0.65%94243740,830
2018-01-0330653055306530050.00%212679,180

Архив котировок акции CHMK по годам

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