Химпром
HIMCP
18.62 ₽ +0.11% ↑История котировок HIMCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 18.34 | 18.62 | 18.78 | 18.34 | +0.11% | 38 | 11,500 | 214,896 |
| 2026-04-16 | 18.42 | 18.6 | 18.78 | 18.4 | +0.54% | 62 | 55,500 | 1,028,886 |
| 2026-04-15 | 18.62 | 18.5 | 18.66 | 17.8 | -0.43% | 225 | 159,200 | 2,908,690 |
| 2026-04-14 | 18.78 | 18.58 | 18.8 | 18.52 | -1.06% | 70 | 72,800 | 1,357,882 |
| 2026-04-13 | 19.2 | 18.78 | 19.34 | 18.4 | -2.90% | 123 | 56,500 | 1,066,848 |
| 2026-04-10 | 19.42 | 19.34 | 19.42 | 19.2 | -0.41% | 39 | 26,900 | 518,288 |
| 2026-04-09 | 19.48 | 19.42 | 19.58 | 19.22 | -0.92% | 70 | 37,400 | 723,834 |
| 2026-04-08 | 19.7 | 19.6 | 19.8 | 19.26 | -0.51% | 126 | 93,600 | 1,825,906 |
| 2026-04-07 | 20.18 | 19.7 | 20.2 | 19.4 | -1.70% | 126 | 41,500 | 817,496 |
| 2026-04-06 | 20.12 | 20.04 | 20.34 | 19.88 | -1.28% | 67 | 78,600 | 1,572,110 |
| 2026-04-03 | 20.64 | 20.3 | 21.64 | 20.2 | -0.49% | 195 | 178,300 | 3,730,704 |
| 2026-04-02 | 20.24 | 20.4 | 20.6 | 20.12 | +0.99% | 63 | 49,000 | 999,034 |
| 2026-04-01 | 19.9 | 20.2 | 20.28 | 19.74 | +1.61% | 49 | 23,200 | 468,278 |
| 2026-03-31 | 19.86 | 19.88 | 19.92 | 19.78 | +0.10% | 44 | 16,700 | 331,644 |
| 2026-03-30 | 19.88 | 19.86 | 20 | 19.64 | 0.00% | 99 | 65,400 | 1,297,890 |
| 2026-03-27 | 21.1 | 19.86 | 21.14 | 19.7 | -4.43% | 216 | 142,400 | 2,871,066 |
| 2026-03-26 | 21.34 | 20.78 | 21.34 | 20.68 | -2.90% | 92 | 86,700 | 1,818,868 |
| 2026-03-25 | 21.04 | 21.4 | 21.48 | 21.04 | +0.85% | 25 | 11,000 | 234,498 |
| 2026-03-24 | 21.34 | 21.22 | 21.34 | 21.04 | -0.28% | 30 | 11,500 | 243,300 |
| 2026-03-23 | 21.72 | 21.28 | 21.78 | 21.06 | -0.47% | 78 | 44,000 | 935,402 |
| 2026-03-20 | 21.56 | 21.38 | 21.56 | 21.16 | -0.19% | 62 | 23,100 | 494,356 |
| 2026-03-19 | 21.48 | 21.42 | 21.54 | 21.28 | +0.28% | 48 | 32,400 | 692,294 |
| 2026-03-18 | 21.32 | 21.36 | 21.58 | 21.26 | -0.47% | 48 | 30,500 | 653,290 |
| 2026-03-17 | 22.32 | 21.46 | 22.32 | 21.28 | -1.11% | 101 | 68,300 | 1,470,250 |
| 2026-03-16 | 22.04 | 21.7 | 22.7 | 21.44 | -0.73% | 245 | 205,600 | 4,542,674 |
| 2026-03-13 | 22.04 | 21.86 | 22.04 | 21.78 | -0.09% | 43 | 15,000 | 328,910 |
| 2026-03-12 | 21.82 | 21.88 | 21.94 | 21.54 | 0.00% | 46 | 52,700 | 1,144,770 |
| 2026-03-11 | 22.18 | 21.88 | 22.18 | 21.7 | -1.00% | 50 | 19,200 | 419,416 |
| 2026-03-10 | 21.6 | 22.1 | 22.1 | 21.56 | +1.66% | 57 | 25,500 | 558,918 |
| 2026-03-09 | 21.68 | 21.74 | 22.08 | 20.94 | +1.02% | 72 | 33,100 | 722,696 |
| 2026-03-06 | 21.52 | 21.52 | 21.6 | 21.32 | +0.65% | 40 | 16,600 | 356,432 |
| 2026-03-05 | 21.22 | 21.38 | 21.42 | 21.02 | +1.23% | 41 | 23,800 | 505,656 |
| 2026-03-04 | 20.82 | 21.12 | 21.56 | 20.76 | +1.73% | 85 | 35,100 | 743,676 |
| 2026-03-03 | 21.32 | 20.76 | 21.32 | 20.58 | -2.54% | 182 | 110,900 | 2,316,888 |
| 2026-03-02 | 21.8 | 21.3 | 21.8 | 21.26 | -2.29% | 110 | 71,000 | 1,519,626 |
| 2026-02-27 | 21.78 | 21.8 | 21.88 | 21.7 | -0.09% | 57 | 40,800 | 888,432 |
| 2026-02-26 | 22.4 | 21.82 | 22.4 | 21.82 | -2.33% | 68 | 70,100 | 1,547,124 |
| 2026-02-25 | 21.94 | 22.34 | 22.48 | 21.94 | +0.99% | 83 | 29,600 | 659,972 |
| 2026-02-24 | 21.16 | 22.12 | 22.5 | 21.02 | +4.44% | 251 | 108,500 | 2,376,738 |
| 2026-02-20 | 21.14 | 21.18 | 21.24 | 21.06 | +0.19% | 45 | 24,900 | 526,002 |
| 2026-02-19 | 21.5 | 21.14 | 21.64 | 21.14 | -1.40% | 63 | 33,900 | 726,300 |
| 2026-02-18 | 21.4 | 21.44 | 21.54 | 21.36 | -0.28% | 21 | 8,900 | 191,220 |
| 2026-02-17 | 21.86 | 21.5 | 21.86 | 21.5 | -1.47% | 44 | 17,900 | 386,406 |
| 2026-02-16 | 22.02 | 21.82 | 22.02 | 21.44 | -0.37% | 79 | 37,100 | 804,894 |
| 2026-02-13 | 22.1 | 21.9 | 22.1 | 21.86 | -0.36% | 35 | 11,700 | 256,722 |
| 2026-02-12 | 22.06 | 21.98 | 22.06 | 21.84 | -0.27% | 23 | 5,900 | 129,572 |
| 2026-02-11 | 22.02 | 22.04 | 22.1 | 21.8 | +0.92% | 40 | 20,100 | 440,906 |
| 2026-02-10 | 22.54 | 21.84 | 22.54 | 21.74 | -0.55% | 45 | 18,000 | 397,454 |
| 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 |