Химпром
HIMCP
22.14 ₽ +0.82% ↑История котировок HIMCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 22.54 | 22.14 | 22.54 | 22.12 | +0.82% | 10 | 6,200 | 137,670 |
| 2026-02-09 | 22.24 | 21.96 | 22.76 | 21.62 | -0.99% | 57 | 17,300 | 379,630 |
| 2026-02-06 | 22.48 | 22.18 | 22.48 | 21.62 | +0.82% | 82 | 40,200 | 884,480 |
| 2026-02-05 | 22.6 | 22 | 22.94 | 22 | -3.51% | 115 | 77,400 | 1,723,350 |
| 2026-02-04 | 23.2 | 22.8 | 23.42 | 22.52 | -1.72% | 108 | 70,300 | 1,604,782 |
| 2026-02-03 | 24 | 23.2 | 24.28 | 23 | -3.25% | 241 | 145,900 | 3,434,996 |
| 2026-02-02 | 22.3 | 23.98 | 23.98 | 22.3 | +7.53% | 241 | 235,800 | 5,456,150 |
| 2026-01-30 | 22.9 | 22.3 | 23.1 | 21.98 | -2.19% | 122 | 64,700 | 1,452,718 |
| 2026-01-29 | 22.38 | 22.8 | 22.98 | 22.38 | +1.97% | 105 | 51,100 | 1,160,520 |
| 2026-01-28 | 22.46 | 22.36 | 22.78 | 22.04 | -0.62% | 81 | 56,400 | 1,261,576 |
| 2026-01-27 | 22.08 | 22.5 | 23.26 | 22.08 | +1.35% | 187 | 95,500 | 2,171,024 |
| 2026-01-26 | 22.02 | 22.2 | 22.58 | 22.02 | -0.89% | 67 | 31,800 | 707,528 |
| 2026-01-23 | 21.98 | 22.4 | 22.54 | 21.98 | +1.36% | 76 | 21,900 | 491,132 |
| 2026-01-22 | 22.06 | 22.1 | 22.5 | 21.62 | +0.91% | 111 | 72,100 | 1,594,436 |
| 2026-01-21 | 22.48 | 21.9 | 22.48 | 21.34 | -0.99% | 79 | 36,800 | 803,040 |
| 2026-01-20 | 22.54 | 22.12 | 22.86 | 22.12 | -2.56% | 82 | 46,000 | 1,027,394 |
| 2026-01-19 | 22.64 | 22.7 | 22.96 | 22.48 | -0.09% | 41 | 10,000 | 227,324 |
| 2026-01-16 | 22.26 | 22.72 | 22.9 | 22.26 | +0.80% | 59 | 38,500 | 873,118 |
| 2026-01-15 | 22.32 | 22.54 | 22.62 | 22.32 | +0.45% | 51 | 45,300 | 1,017,622 |
| 2026-01-14 | 23.1 | 22.44 | 23.8 | 22.04 | -2.69% | 223 | 134,400 | 3,087,550 |
| 2026-01-13 | 22.48 | 23.06 | 23.4 | 22.16 | +2.04% | 192 | 161,500 | 3,669,950 |
| 2026-01-12 | 22.44 | 22.6 | 23.48 | 22.02 | +1.16% | 311 | 294,100 | 6,703,408 |
| 2026-01-09 | 21.14 | 22.34 | 22.8 | 21.14 | +5.48% | 412 | 262,500 | 5,825,388 |
| 2026-01-08 | 21.14 | 21.18 | 21.5 | 20.92 | +0.28% | 144 | 104,100 | 2,214,704 |
| 2026-01-06 | 20.4 | 21.12 | 21.44 | 20.4 | +2.03% | 235 | 179,800 | 3,799,810 |
| 2026-01-05 | 19.82 | 20.7 | 22.6 | 19.76 | 0.00% | 682 | 406,200 | 8,653,024 |