ЧМК (Челябинский металлургический комбинат)

CHMK

  4030 ₽  -0.37% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЧМК
  5. История котировок
  6. 2019

История котировок CHMK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-302510253025552485+2.64%84266670,740
2019-12-2724702465248524550.00%39233576,475
2019-12-262460246524852455-0.60%615471,345,165
2019-12-252465248024852455+0.40%48325802,960
2019-12-242495247025202450-1.40%1545031,245,100
2019-12-232490250525152490-0.20%46254636,165
2019-12-202495251025152490+0.40%37221553,125
2019-12-192545250025452485-0.60%80289722,530
2019-12-182540251525552490-1.37%85348873,620
2019-12-172570255025702530-0.58%3874188,440
2019-12-1625402565260025400.00%53192490,860
2019-12-1325652565258025450.00%46165422,510
2019-12-122585256526152560-0.39%3479204,855
2019-12-112515257525752515+2.59%644861,226,825
2019-12-102500251025302500-0.59%763,2688,187,775
2019-12-092530252525302505+0.20%50120302,305
2019-12-062515252025252500+0.20%48123308,210
2019-12-0525002515251524950.00%2848120,340
2019-12-042530251525702490-0.79%1055581,402,460
2019-12-032600253526202500-2.69%2011,1993,039,325
2019-12-0226152605261525800.00%3550130,085
2019-11-292630260526302580-0.76%78217563,100
2019-11-282640262526402615-0.57%243694,395
2019-11-272645264026502620+0.19%1643113,445
2019-11-262660263526702610-1.31%73330870,740
2019-11-252640267026702630+0.19%1767177,540
2019-11-222640266526952635+0.38%59225599,325
2019-11-212690265526902635-0.75%48148392,545
2019-11-202705267527102630-0.93%54137365,130
2019-11-192715270027202675+0.56%3477207,520
2019-11-182645268527302645+0.56%4974199,550
2019-11-152675267026902665+0.19%2961163,155
2019-11-142680266526902640-0.74%4599263,050
2019-11-132710268528002655-0.74%1785241,419,070
2019-11-122665270527102655+1.88%63128343,630
2019-11-1126602655266526400.00%2883220,255
2019-11-082660265526702635-0.38%36103272,755
2019-11-072655266526702630+0.19%54178471,370
2019-11-062665266027002650-0.19%60196525,515
2019-11-052645266526652545+0.95%1014361,151,210
2019-11-012645264026502625-0.38%3589234,105
2019-10-312630265026852625-0.38%60290766,825
2019-10-3026452660267026350.00%50138365,770
2019-10-2926552660266026450.00%2359156,520
2019-10-282670266026702645-0.19%3480212,660
2019-10-252690266526952640-0.93%873991,062,130
2019-10-242685269027052685+0.56%33187503,340
2019-10-232685267527002645-0.93%73294785,360
2019-10-222715270027202690-0.37%33206556,155
2019-10-212720271027202680+0.56%2281218,245
2019-10-182685269527152680-0.55%2862167,325
2019-10-1727002710271526900.00%39212572,250
2019-10-1627202710272026600.00%67280750,935
2019-10-152730271027702705-0.55%58131357,755
2019-10-142710272527252700+1.30%33114309,435
2019-10-112690269027252680-0.92%40205555,115
2019-10-102700271527202675+0.56%44152412,165
2019-10-092685270027152680+0.19%2456150,890
2019-10-082700269527152670+0.37%57183490,915
2019-10-072695268527202685-1.29%34118318,525
2019-10-042725272027402695+0.18%1942114,100
2019-10-032725271527252680-0.73%43120323,805
2019-10-022735273527402710-0.55%38144391,835
2019-10-012740275028002725+0.36%85227627,660
2019-09-302740274027502710+0.37%38186507,740
2019-09-272740273027452690-0.18%57199540,210
2019-09-262745273527502725-0.73%40155424,495
2019-09-252725275527552705+0.18%2765177,745
2019-09-2427452750275027250.00%3671194,615
2019-09-232750275027652730-0.18%50211578,245
2019-09-202785275527852745-0.18%172774,560
2019-09-192760276027702735-0.36%59145399,795
2019-09-182805277028052730-0.72%43149408,615
2019-09-172815279028152770-0.36%36199552,295
2019-09-162815280028302770-0.36%33124345,790
2019-09-1328202810282527750.00%2647132,150
2019-09-122830281028302770-0.53%2675209,455
2019-09-112795282528402785+0.18%35107300,750
2019-09-102735282028352735+2.73%55152424,465
2019-09-092780274527802700+0.55%46109297,880
2019-09-062765273027702730-1.09%3263173,580
2019-09-052720276027902705+1.66%51156429,105
2019-09-042685271527202685+0.18%31123332,400
2019-09-032720271027202695-0.18%2586232,845
2019-09-022725271527352700-0.37%57211571,805
2019-08-302700272527252695+0.18%2050135,465
2019-08-292705272027252700+0.93%2667181,580
2019-08-282680269526952665-0.19%1346123,190
2019-08-272680270027102680-0.18%20118317,905
2019-08-2627052705270527050.00%112,705
2019-08-232720270527202675-0.73%2998263,355
2019-08-2227102725272527000.00%28182493,020
2019-08-212745272527452725-0.37%6719,165
2019-08-202755273527702730-1.26%2261168,145
2019-08-192730277028002715+1.84%52146402,405
2019-08-162700272027202650+0.18%45103277,085
2019-08-152745271527502695-0.91%43195530,135
2019-08-142750274027602715+0.37%2346126,135
2019-08-132785273027852710-1.62%40203552,475
2019-08-122795277527952740-1.07%1455151,225
2019-08-092775280528052760+1.08%1066184,445
2019-08-0828202775282527700.00%82775,655
2019-08-072825277528252775-1.60%132467,280
2019-08-062820282028202820+1.62%112,820
2019-08-052840277528402775-0.18%111850,530
2019-08-022835278028352770-1.24%1840112,060
2019-08-012805281528152780+0.90%1438106,450
2019-07-312785279027902785-0.18%51027,860
2019-07-302850279528552770-0.18%1446128,140
2019-07-292765280028802765+1.27%49100279,940
2019-07-262760276527652750+0.36%91849,600
2019-07-252770275527702735-0.36%2056154,505
2019-07-242770276527702730-0.18%1244120,350
2019-07-232750277027702740+0.73%1351140,155
2019-07-2227352750276027250.00%1851139,740
2019-07-192775275027802735-0.90%103596,170
2019-07-182750277527752730+0.54%37110303,480
2019-07-172735276027602725+0.18%3796262,460
2019-07-162760275527802735-1.08%41104285,280
2019-07-152780278527852745-0.18%1955151,945
2019-07-122895279028952755-1.76%65297826,640
2019-07-112800284029002785+1.43%62177499,765
2019-07-102795280028002785+0.72%1462173,525
2019-07-092775278028002770-0.18%28179498,255
2019-07-082790278527902740-0.18%3475207,655
2019-07-052810279028102770-0.71%2783230,730
2019-07-042785281028102750+1.44%52248690,250
2019-07-032790277028052765-0.72%47135375,640
2019-07-022795279027952750-0.36%3454149,735
2019-07-012785280028002770+0.18%9925,085
2019-06-282780279528052770+0.36%2971197,900
2019-06-272770278527952760+0.36%46267742,425
2019-06-262785277527852750-0.18%31100276,210
2019-06-252785278028002710-1.24%62232637,960
2019-06-242855281528702780-0.71%5898276,430
2019-06-212895283529002805-1.39%52156442,860
2019-06-202765287528902765+5.31%143349989,750
2019-06-192755273027552730-0.73%41027,385
2019-06-182745275027502725+0.92%111849,220
2019-06-172755272527552715+0.37%2185231,770
2019-06-142740271527702715-0.37%45122335,085
2019-06-132725272527402720-0.73%6616,360
2019-06-112745274527452730+0.55%91130,155
2019-06-102725273027402725+0.37%2061166,615
2019-06-072705272027352705+0.55%151746,240
2019-06-062730270527302705-0.73%2162168,680
2019-06-052740272527402715-0.55%102157,135
2019-06-0427102740274027100.00%102465,295
2019-06-032725274027402710+1.11%2391248,815
2019-05-312750271027652655-1.28%26122327,515
2019-05-302730274527652725-0.72%163390,775
2019-05-292735276527652735+0.36%71952,065
2019-05-282735275527602730+0.73%774202,490
2019-05-272745273527502720-0.36%1750136,980
2019-05-242755274527652725+0.37%2194258,980
2019-05-232755273527852650-2.15%86351952,965
2019-05-222740279527952730+1.82%2540110,775
2019-05-212720274527802720+0.92%36178491,255
2019-05-202770272027902610-1.45%1537301,983,350
2019-05-172800276028002740-1.60%1987239,295
2019-05-162795280528052760+0.72%111850,055
2019-05-152765278528002740+0.36%28169469,645
2019-05-1427702775277527500.00%8924,895
2019-05-132785277527852775-0.18%4411,110
2019-05-102815278028152780-0.71%7925,220
2019-05-082785280028002785+0.54%7719,560
2019-05-072805278528202760-1.24%203289,145
2019-05-062825282028402785-0.18%91953,565
2019-05-032750282528252750+2.17%91233,810
2019-05-022805276528202765+0.18%5513,970
2019-04-302765276028102760-0.90%3411,100
2019-04-292770278528102765-0.18%81027,815
2019-04-262830279028602775-1.41%82364,055
2019-04-252780283028652780+1.80%49202565,660
2019-04-2427802780278027350.00%1475206,845
2019-04-232790278028252750-0.54%1945125,050
2019-04-222785279528002745+1.08%1852144,965
2019-04-192780276527852740-0.54%173083,035
2019-04-182770278028002755+0.91%14110304,390
2019-04-172780275527802755-0.18%103699,400
2019-04-162760276027702745-1.08%2078215,085
2019-04-152830279028352765-1.24%36169469,560
2019-04-122805282528452790+0.18%132159,095
2019-04-112810282028652800-1.40%44233656,635
2019-04-102845286028902715+0.53%1525781,605,815
2019-04-092990284529952720-4.53%1634191,198,440
2019-04-082765298030002765+8.56%2156071,764,535
2019-04-052740274527602740+0.18%192774,325
2019-04-042735274027452710+0.37%3691247,620
2019-04-032720273028452610-0.91%1293701,013,970
2019-04-0227602755276027450.00%6924,775
2019-04-012735275527752725+0.36%172260,540
2019-03-292735274527452735-0.54%6821,905
2019-03-2827902760279527300.00%212466,140
2019-03-2727602760280027600.00%2679219,590
2019-03-262740276027752735+0.18%1842115,905
2019-03-252750275527852745-0.90%29121333,790
2019-03-222780278028602740+1.09%4066183,060
2019-03-212745275028402740-0.18%34129358,225
2019-03-202745275527552730+0.92%1463172,195
2019-03-192745273027702730-1.80%1642115,115
2019-03-182740278027802735+1.09%112568,905
2019-03-152715275027702715+0.18%26108296,565
2019-03-142755274527602725-0.18%143082,080
2019-03-132725275027502720-0.18%3190245,805
2019-03-122735275527752715-0.18%3596263,605
2019-03-1127752760278027350.00%2786238,165
2019-03-072740276027852735-0.36%3182225,355
2019-03-0627902770279027350.00%2361167,615
2019-03-052910277029902700-3.15%1254371,222,650
2019-03-042865286028902845-0.87%9925,825
2019-03-012885288529502860+0.70%3275217,935
2019-02-282805286528752805+1.06%39158449,715
2019-02-272820283528602810+0.89%31182515,210
2019-02-262760281028452715+1.26%1085571,539,330
2019-02-252820277528802740-2.12%88305851,595
2019-02-222825283528902755-1.90%1634471,252,005
2019-02-212770289031302770+4.71%3781,2003,524,680
2019-02-202740276027702720-0.54%43115315,705
2019-02-192820277528652725-1.25%83289796,695
2019-02-182870281028752745-0.53%59208584,280
2019-02-152810282528902765+1.44%73285799,460
2019-02-1428002785282027500.00%4694260,980
2019-02-132940278529402775-5.43%107259733,610
2019-02-122925294529952835+2.43%95254750,385
2019-02-112835287529652720-0.35%1546381,812,270
2019-02-083035288530402830-4.94%2026861,991,620
2019-02-073000303531452955+1.68%2731,1643,541,725
2019-02-062960298530002905-0.50%1655981,769,870
2019-02-053025300030952900-0.99%3139432,805,840
2019-02-043230303033702995-6.19%5301,7835,653,070
2019-02-012800323033902785+16.61%15156,39120,223,215
2019-01-312505277027902505+9.70%2759082,469,945
2019-01-302500252525302490+0.40%153690,340
2019-01-292565251525652480-0.40%153382,485
2019-01-282620252526202505-2.70%3245115,295
2019-01-252575259526452550+1.57%36106274,830
2019-01-242585255525852455-0.97%2143109,705
2019-01-232550258025802545+0.19%81230,790
2019-01-222585257525902535-0.39%2052133,145
2019-01-2125552585258525400.00%3245115,450
2019-01-182580258526002540+0.39%3140102,480
2019-01-172560257525802525+0.59%2447120,205
2019-01-162560256025602545-0.39%81025,580
2019-01-152560257025702525+2.19%162564,015
2019-01-142510251525502510-0.40%1146117,105
2019-01-112555252525552510-0.20%182973,190
2019-01-102520253025402480+1.20%172152,765
2019-01-092505250025102450-1.19%2455137,155
2019-01-082515253025302480+0.20%2561153,020
2019-01-042555252525552520-0.20%141948,150
2019-01-0325052530256525000.00%3480202,625

Архив котировок акции CHMK по годам

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