ЧМК (Челябинский металлургический комбинат)

CHMK

  4030 ₽  -0.37% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЧМК
  5. История котировок
  6. 2022

История котировок CHMK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-303540355039003460+0.85%10643,24511,910,525
2022-12-293645352036453500-1.40%3411,0413,692,380
2022-12-283480357044303450+2.15%529018,52872,644,090
2022-12-273520349535403465-0.71%1544531,585,340
2022-12-263525352035503505+0.57%51122430,445
2022-12-233475350035553450-0.43%1143091,080,680
2022-12-223465351536353465+1.74%2134781,681,995
2022-12-2134603455352034000.00%105234812,820
2022-12-203400345535003395+1.17%108262902,680
2022-12-193455341534553410-1.16%52114389,995
2022-12-163460345534953400-0.72%59165569,865
2022-12-153480348034903460-0.29%44130451,480
2022-12-143490349034953450-0.43%2555191,605
2022-12-133480350535103480+0.43%57145506,890
2022-12-123500349035153485-0.57%3784293,515
2022-12-093520351035253490-0.28%3081283,875
2022-12-083520352035253475-0.28%55138483,670
2022-12-073540353035403490-0.14%2156196,485
2022-12-063520353535553485+0.28%42115405,430
2022-12-053570352535703520-0.70%3683294,155
2022-12-023565355035653500+0.42%44119420,670
2022-12-013565353535953470-0.98%962901,027,815
2022-11-303630357036353420-0.83%2065852,069,660
2022-11-293610360036503565+0.84%65136491,035
2022-11-283545357037053535+1.13%2385191,883,190
2022-11-253520353035453515+0.28%49168594,225
2022-11-243535352035503505-0.14%3788311,005
2022-11-2335303525364034950.00%1423071,088,040
2022-11-223525352535503475+0.14%136250879,715
2022-11-213550352035803460-1.54%1412941,031,455
2022-11-183515357537803495+1.27%3969493,447,365
2022-11-173550353035653495-0.42%4498345,830
2022-11-163510354535553495-0.14%72153539,980
2022-11-153570355035703500-0.56%112251886,365
2022-11-143580357036153535-0.28%72148527,345
2022-11-113545358039603535+2.29%6061,7156,356,205
2022-11-103480350035003460+0.29%69189658,880
2022-11-093545349035453485-1.55%684371,532,895
2022-11-083575354536653515-1.12%105245874,665
2022-11-073510358535903510+1.70%83184651,580
2022-11-033490352535303450+0.14%3659205,695
2022-11-023525352035253495-0.56%3971249,290
2022-11-0135253540354534750.00%5891320,350
2022-10-313510354035503495+0.43%71128451,195
2022-10-283480352535553460+0.43%79116407,665
2022-10-273445351035853440+1.89%127266931,185
2022-10-263470344535203435-0.58%1713531,224,520
2022-10-253425346537503415+1.46%3167092,492,360
2022-10-243375341534203375+1.19%4277261,435
2022-10-213425337534253255-1.03%924401,471,020
2022-10-203410341034453370+0.15%86183624,050
2022-10-193425340534453350-2.44%107238806,895
2022-10-1835803490358034550.00%4764223,670
2022-10-173410349035503260+2.50%1693721,294,890
2022-10-143240340536003110+6.91%6021,9436,694,365
2022-10-133195318532303170-0.78%51108345,685
2022-10-123150321032303125+1.74%66112356,645
2022-10-113030315531553030+2.27%73179559,270
2022-10-103030308531402925+0.16%66158486,245
2022-10-073190308031903055-1.91%4584260,030
2022-10-063205314032053120-0.32%61112353,740
2022-10-053050315031853020+0.96%73109335,055
2022-10-043185312033303090-1.27%149244772,880
2022-10-032925316031602825+10.49%2255561,661,045
2022-09-303095286031852715-7.44%4152,5987,701,615
2022-09-293180309033003090-2.22%1215781,835,570
2022-09-283130316031653080+0.32%71234737,575
2022-09-273215315032253090+1.78%89239750,965
2022-09-263335309533353065-7.75%1498212,603,645
2022-09-233615335536303265-7.70%2001,0163,547,215
2022-09-223625363537853600+0.83%1391,0943,984,615
2022-09-213645360537003160-4.63%4802,0807,331,705
2022-09-204005378040953750-4.79%2961,2844,976,725
2022-09-194030397040303890+0.25%2397402,927,260
2022-09-163965396040153930-1.00%1314341,721,270
2022-09-153970400040753920+1.39%2656852,736,220
2022-09-144000394540853900-1.13%2067052,782,185
2022-09-134015399041003965+0.25%1413211,287,195
2022-09-123985398040453945+0.13%2886642,651,670
2022-09-093950397541303900+1.66%3279193,682,070
2022-09-084015391041953885-1.76%2605802,306,430
2022-09-073820398044503820+2.18%10133,57114,709,750
2022-09-063980389539853860-1.02%1916122,386,420
2022-09-053985393541153890+0.77%1733951,555,250
2022-09-023945390539603855-0.13%1703981,549,675
2022-09-013965391039653870-0.26%1443771,472,650
2022-08-313970392041503750-1.01%6081,7256,677,565
2022-08-303680396041903650+7.46%14135,02119,616,230
2022-08-293755368537553605-0.41%130228835,275
2022-08-263750370037703630-1.07%113225828,655
2022-08-253770374037703655+0.27%1193071,136,850
2022-08-243555373039003550+4.78%6922,1577,953,650
2022-08-2335203560358535150.00%1235632,000,880
2022-08-223745356037503515-0.56%5082,3648,494,745
2022-08-193610358037453550-2.98%2306952,501,470
2022-08-183560369036903505+3.65%119220783,775
2022-08-173535356035803530-0.56%5168241,845
2022-08-163645358036453545-0.97%98147526,925
2022-08-153740361537403545-0.55%104248901,515
2022-08-123445363538003435+4.60%3619403,383,755
2022-08-113565347538003430-0.57%2395021,784,065
2022-08-103430349535703410+2.34%1656192,140,975
2022-08-093400341534603380+0.29%1062931,000,825
2022-08-083415340535453350+0.29%2036192,114,180
2022-08-053355339538903350+1.80%8583,09311,044,835
2022-08-043295333533953270+0.76%114270893,325
2022-08-033350331033703250-1.19%1007522,469,555
2022-08-023505335035103300-3.18%1405641,911,445
2022-08-013480346036003345-0.72%3181,4505,120,795
2022-07-293345348534903215+4.65%3217262,443,635
2022-07-283270333033353205+1.83%91153496,975
2022-07-273265327032703200+0.62%50187601,905
2022-07-263215325032503190+2.52%107251807,825
2022-07-253100317032253100+2.26%110138438,115
2022-07-223095310031003075+0.98%3256173,185
2022-07-213080307030803010-0.65%1313671,114,735
2022-07-203035309031653035-1.75%127292901,950
2022-07-193200314532303100-2.48%1383211,016,225
2022-07-1832503225326031500.00%138292937,705
2022-07-153295322532953180-2.12%3327322,365,820
2022-07-143175329536003175+2.33%7533,13210,823,635
2022-07-133265322033203200-1.23%1484341,410,655
2022-07-123340326034203250-2.40%1563341,091,845
2022-07-113370334034853300-0.74%90200671,400
2022-07-083285336534803235+2.75%3839113,030,050
2022-07-073270327533203235-0.15%1754121,346,385
2022-07-063285328033303240-0.61%2895561,824,775
2022-07-053260330034903245+2.48%2216092,040,145
2022-07-043250322032553205-0.77%4260193,840
2022-07-013255324533353180-0.31%92184599,225
2022-06-303405325534053195-4.41%156306996,015
2022-06-293390340534653380-1.16%3563215,790
2022-06-283425344534903385+0.44%77148510,045
2022-06-273225343035703220+5.05%2154561,530,725
2022-06-243245326533003245+0.77%83135441,460
2022-06-233445324035203185-3.14%2226091,989,295
2022-06-223285334535553200+3.40%3411,0553,646,390
2022-06-213120323532553120-0.46%2521,0023,176,120
2022-06-203120325033203120+1.88%86108352,280
2022-06-173210319032303190+0.16%191960,955
2022-06-163230318532403165+0.79%4968216,680
2022-06-153150316031603105+1.77%944421,387,615
2022-06-143165310531703095-2.05%87208652,420
2022-06-103170317032203170-0.94%76148470,860
2022-06-093230320033003175-1.84%155288926,290
2022-06-083220326034753210+2.84%2635761,893,250
2022-06-073225317032253005-0.31%2596752,096,890
2022-06-063200318032153160-1.40%93312995,140
2022-06-033340322533403210-3.59%120258838,730
2022-06-023435334534453310-3.46%94236794,125
2022-06-013415346534753415-0.57%4556193,085
2022-05-313530348535303450-1.41%63134465,320
2022-05-303475353535503475+0.28%94239844,210
2022-05-273530352535953490+1.29%112269948,815
2022-05-263405348034953310+0.29%1214011,386,830
2022-05-253515347035503400-0.43%1704831,679,545
2022-05-243515348535753430-1.97%92157548,390
2022-05-233635355536503550-2.74%75137491,100
2022-05-203725365537503555-2.27%1133501,286,155
2022-05-193785374038403740-3.23%1232971,121,430
2022-05-183840386539903820+0.26%1704521,754,200
2022-05-173790385540003690+4.47%4951,1394,403,545
2022-05-163595369037003585+1.79%87139506,515
2022-05-133545362536303545+0.97%59185666,595
2022-05-123705359037753560-3.49%103221805,025
2022-05-113800372038003690-0.67%4068252,835
2022-05-063670374538003555+1.90%1756062,230,705
2022-05-053655367537503655-0.81%71174645,345
2022-05-043825370538253660-1.59%106194721,945
2022-04-293785376540703720+2.31%5451,4305,568,940
2022-04-283800368040703680+0.55%7792,1188,212,795
2022-04-273695366037953595+0.55%123261963,570
2022-04-263680364038003405+1.11%5431,4925,366,710
2022-04-253675360037803510-0.55%2044141,502,575
2022-04-223670362036703520-1.36%1133321,191,180
2022-04-213890367039253635-3.42%2637392,749,365
2022-04-203495380038903415+8.73%2697302,602,290
2022-04-193605349536053345-3.05%1795001,723,475
2022-04-183695360537003575-3.09%1543861,407,505
2022-04-153815372038153685-2.49%1663771,403,055
2022-04-144125381541853790-4.39%3138793,457,350
2022-04-133935399044503910+2.84%10682,91812,158,120
2022-04-124090388040903690-3.60%1173371,311,945
2022-04-113800402540953795+4.68%3308463,365,830
2022-04-083885384539853800-0.65%71113439,020
2022-04-073905387039253700-1.28%2085001,921,760
2022-04-064040392040903905-2.00%1573551,422,695
2022-04-054065400041253825-2.44%2455252,076,160
2022-04-044190410042004030+0.74%1643201,312,265
2022-04-014005407042704005+0.87%2976602,717,560
2022-03-314145403542703900+0.88%4541,0884,377,970
2022-03-303965400052003965+0.88%7782,0399,152,055
2022-03-293180396541703010+25.08%5191,2344,542,885
2022-03-283025317032802500-5.79%3449922,873,870
2022-02-252850336536402850+29.42%5462,0146,599,330
2022-02-243675260036752455-36.27%7553,5599,871,445
2022-02-224150408044453525-5.12%6562,61910,445,775
2022-02-215045430053254195-12.24%5402,69312,310,990
2022-02-185400490054004835-5.13%2628054,050,705
2022-02-175325516554505165-3.00%1936113,242,215
2022-02-165550532558005150-2.74%6662,10111,307,955
2022-02-155270547556204960+10.49%11023,89320,589,260
2022-02-144700495551554550+3.44%4491,4767,266,925
2022-02-114835479048704705-2.15%1653711,771,450
2022-02-105190489551904730-1.71%3951,0204,963,815
2022-02-094485498054504480+12.67%21826,96535,181,530
2022-02-084250442044804250+2.91%98173755,745
2022-02-074230429543554215+1.78%3033140,685
2022-02-044235422043454215+0.24%3651217,255
2022-02-034255421042904200-2.66%3255233,070
2022-02-024260432543754255-1.26%3547203,475
2022-02-014345438044904265+3.06%61128554,580
2022-01-314220425043004110+2.41%3857241,300
2022-01-284195415041954085-0.36%64126521,535
2022-01-274100416543204075+1.83%1222651,097,445
2022-01-264025409041054005+1.74%77220894,255
2022-01-254010402041053875+1.39%91217872,415
2022-01-244470396544703750-10.19%3249063,654,720
2022-01-214445441544754370-1.89%68175771,880
2022-01-204460450046254400-0.77%884852,202,545
2022-01-194495453548004415+2.49%1404171,895,130
2022-01-184645442546504310-4.84%1704101,820,745
2022-01-174870465048704615-2.21%85197917,045
2022-01-144875475548854600-0.11%1232421,139,950
2022-01-134960476049754720-2.46%1162851,377,595
2022-01-124910488049204850-0.10%68160782,545
2022-01-115000488550004870-0.81%47108529,690
2022-01-104790492550304790+1.55%982301,131,865
2022-01-065020485050254850-2.02%47122600,525
2022-01-055300495053004910-1.98%1564001,997,170
2022-01-044845505051704760+4.77%2435542,770,870
2022-01-0347554820483047150.00%75107511,215

Архив котировок акции CHMK по годам

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