Химпром
HIMCP
18.64 ₽ +0.22% ↑История котировок HIMCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-29 | 1.07 | 1.07 | 1.07 | 1.07 | +2.39% | 1 | 1,000 | 1,070 |
| 2015-12-24 | 1.045 | 1.045 | 1.045 | 1.045 | -1.42% | 1 | 1,000 | 1,045 |
| 2015-12-17 | 1.06 | 1.06 | 1.075 | 1.06 | 0.00% | 5 | 8,000 | 8,495 |
| 2015-12-16 | 1.06 | 1.06 | 1.06 | 1.06 | -2.30% | 1 | 1,000 | 1,060 |
| 2015-12-11 | 1.085 | 1.085 | 1.085 | 1.085 | 0.00% | 2 | 11,000 | 11,935 |
| 2015-12-09 | 1.125 | 1.085 | 1.125 | 1.035 | -1.81% | 13 | 56,000 | 59,595 |
| 2015-12-07 | 1.105 | 1.105 | 1.105 | 1.105 | -1.34% | 1 | 1,000 | 1,105 |
| 2015-12-04 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 1 | 1,000 | 1,120 |
| 2015-12-03 | 1.085 | 1.14 | 1.2 | 1.085 | +8.06% | 19 | 25,000 | 28,870 |
| 2015-12-01 | 1.055 | 1.055 | 1.055 | 1.055 | -0.94% | 1 | 2,000 | 2,110 |
| 2015-11-30 | 1.065 | 1.065 | 1.065 | 1.065 | -5.75% | 1 | 1,000 | 1,065 |
| 2015-11-19 | 1.095 | 1.13 | 1.13 | 1.095 | +8.65% | 2 | 2,000 | 2,225 |
| 2015-11-13 | 1.05 | 1.04 | 1.05 | 1.04 | -3.26% | 3 | 3,000 | 3,135 |
| 2015-11-12 | 1.075 | 1.075 | 1.075 | 1.075 | +1.90% | 1 | 1,000 | 1,075 |
| 2015-11-11 | 1.055 | 1.055 | 1.055 | 1.055 | +2.43% | 1 | 1,000 | 1,055 |
| 2015-11-10 | 1.085 | 1.03 | 1.085 | 1.03 | -5.07% | 7 | 7,000 | 7,360 |
| 2015-11-09 | 1.15 | 1.085 | 1.15 | 1.02 | -5.24% | 51 | 59,000 | 62,700 |
| 2015-11-06 | 1.105 | 1.145 | 1.145 | 1.08 | -0.43% | 13 | 13,000 | 14,355 |
| 2015-11-05 | 1.08 | 1.15 | 1.15 | 1.005 | -3.77% | 7 | 12,000 | 13,275 |
| 2015-11-03 | 1.085 | 1.195 | 1.195 | 1.08 | +7.17% | 4 | 5,000 | 5,590 |
| 2015-11-02 | 1.075 | 1.115 | 1.115 | 1.075 | +5.69% | 3 | 3,000 | 3,290 |
| 2015-10-20 | 1.05 | 1.055 | 1.055 | 1.02 | -2.76% | 4 | 4,000 | 4,150 |
| 2015-10-15 | 1.085 | 1.085 | 1.085 | 1.085 | +4.83% | 1 | 1,000 | 1,085 |
| 2015-10-09 | 1.035 | 1.035 | 1.035 | 1.035 | -1.43% | 1 | 1,000 | 1,035 |
| 2015-10-01 | 1.075 | 1.05 | 1.075 | 1.05 | -4.98% | 3 | 3,000 | 3,200 |
| 2015-09-30 | 1.11 | 1.105 | 1.135 | 1.105 | +2.79% | 4 | 5,000 | 5,570 |
| 2015-09-23 | 1.095 | 1.075 | 1.095 | 1.075 | +1.42% | 4 | 4,000 | 4,360 |
| 2015-09-22 | 1.075 | 1.06 | 1.075 | 1.06 | -7.83% | 3 | 3,000 | 3,210 |
| 2015-09-18 | 1.15 | 1.15 | 1.15 | 1.15 | +4.07% | 2 | 2,000 | 2,300 |
| 2015-09-16 | 1.105 | 1.105 | 1.275 | 1.005 | -13.33% | 14 | 15,000 | 16,930 |
| 2015-09-15 | 1.11 | 1.275 | 1.275 | 1.06 | +10.87% | 6 | 8,000 | 9,280 |
| 2015-09-14 | 1.1 | 1.15 | 1.28 | 1.1 | -10.16% | 19 | 30,000 | 35,035 |
| 2015-09-09 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 1 | 1,000 | 1,280 |
| 2015-09-08 | 1.195 | 1.29 | 1.29 | 1.19 | +7.05% | 3 | 4,000 | 4,865 |
| 2015-09-03 | 1.205 | 1.205 | 1.205 | 1.205 | +9.55% | 1 | 1,000 | 1,205 |
| 2015-09-01 | 1.1 | 1.1 | 1.1 | 1.1 | -6.78% | 1 | 1,000 | 1,100 |
| 2015-08-25 | 1.16 | 1.18 | 1.18 | 1.16 | +1.29% | 3 | 4,000 | 4,695 |
| 2015-08-24 | 1.17 | 1.165 | 1.17 | 1.165 | -12.41% | 3 | 3,000 | 3,500 |
| 2015-08-21 | 1.325 | 1.33 | 1.33 | 1.16 | +4.31% | 3 | 3,000 | 3,815 |
| 2015-08-20 | 1.125 | 1.275 | 1.325 | 1.085 | +22.01% | 24 | 25,000 | 30,610 |
| 2015-08-19 | 1.025 | 1.045 | 1.155 | 1.015 | +2.45% | 17 | 23,000 | 25,010 |
| 2015-08-18 | 1.02 | 1.02 | 1.02 | 1.02 | -3.32% | 3 | 3,000 | 3,060 |
| 2015-08-17 | 1.055 | 1.055 | 1.055 | 1.055 | -4.09% | 1 | 1,000 | 1,055 |
| 2015-08-10 | 1.155 | 1.1 | 1.155 | 1.1 | -0.90% | 2 | 3,000 | 3,410 |
| 2015-08-06 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 2 | 2,000 | 2,220 |
| 2015-07-31 | 1.115 | 1.115 | 1.115 | 1.115 | +5.19% | 1 | 1,000 | 1,115 |
| 2015-07-27 | 1.06 | 1.06 | 1.06 | 1.06 | -7.83% | 1 | 1,000 | 1,060 |
| 2015-07-24 | 1.105 | 1.15 | 1.15 | 1.06 | -17.86% | 7 | 7,000 | 7,615 |
| 2015-07-23 | 1.08 | 1.4 | 1.4 | 1.08 | +38.61% | 5 | 5,000 | 5,915 |
| 2015-07-17 | 1 | 1.01 | 1.01 | 1 | 0.00% | 4 | 11,000 | 11,100 |
| 2015-07-16 | 1.01 | 1.01 | 1.01 | 1.01 | +1.00% | 3 | 5,000 | 5,050 |
| 2015-07-14 | 1 | 1 | 1 | 1 | +5.82% | 1 | 14,000 | 14,000 |
| 2015-06-30 | 0.945 | 0.945 | 0.945 | 0.945 | -5.50% | 1 | 1,000 | 945 |
| 2015-06-23 | 1 | 1 | 1 | 1 | -2.91% | 3 | 3,000 | 3,000 |
| 2015-06-22 | 1.035 | 1.03 | 1.035 | 1.03 | -9.65% | 2 | 2,000 | 2,065 |
| 2015-06-19 | 1.135 | 1.14 | 1.14 | 1.135 | +8.57% | 2 | 2,000 | 2,275 |
| 2015-06-16 | 1.05 | 1.05 | 1.055 | 1.05 | -7.08% | 5 | 5,000 | 5,255 |
| 2015-05-15 | 1.13 | 1.13 | 1.13 | 1.055 | +2.73% | 5 | 8,000 | 8,590 |
| 2015-05-13 | 1.53 | 1.1 | 1.53 | 1.005 | 0.00% | 7 | 17,000 | 18,195 |
| 2015-05-12 | 1.1 | 1.1 | 1.1 | 1.1 | -8.33% | 3 | 4,000 | 4,400 |
| 2015-05-08 | 1.195 | 1.2 | 1.2 | 1.195 | -3.23% | 2 | 2,000 | 2,395 |
| 2015-04-30 | 1.24 | 1.24 | 1.24 | 1.24 | +18.10% | 1 | 1,000 | 1,240 |
| 2015-04-28 | 1.05 | 1.05 | 1.055 | 1.05 | -9.48% | 82 | 161,000 | 169,055 |
| 2015-04-27 | 1.16 | 1.16 | 1.16 | 1.16 | +1.31% | 2 | 5,000 | 5,800 |
| 2015-04-17 | 1.14 | 1.145 | 1.145 | 1.14 | +0.44% | 2 | 2,000 | 2,285 |
| 2015-04-14 | 1.135 | 1.14 | 1.14 | 1.135 | -4.20% | 2 | 2,000 | 2,275 |
| 2015-04-13 | 1.19 | 1.19 | 1.19 | 1.19 | +3.93% | 1 | 1,000 | 1,190 |
| 2015-04-09 | 1.145 | 1.145 | 1.145 | 1.145 | +7.01% | 1 | 1,000 | 1,145 |
| 2015-04-08 | 1.005 | 1.07 | 1.145 | 1.005 | -8.55% | 6 | 21,000 | 21,835 |
| 2015-04-01 | 1.09 | 1.17 | 1.17 | 1.09 | +7.34% | 7 | 13,000 | 14,405 |
| 2015-03-31 | 1.085 | 1.09 | 1.09 | 1.085 | -0.46% | 3 | 3,000 | 3,260 |
| 2015-03-30 | 1.095 | 1.095 | 1.095 | 1.095 | +10.05% | 2 | 2,000 | 2,190 |
| 2015-03-23 | 0.995 | 0.995 | 0.995 | 0.995 | 0.00% | 1 | 5,000 | 4,975 |
| 2015-03-20 | 0.995 | 0.995 | 0.995 | 0.995 | +5.85% | 1 | 1,000 | 995 |
| 2015-03-18 | 0.95 | 0.94 | 0.95 | 0.94 | +1.08% | 4 | 44,000 | 41,585 |
| 2015-03-11 | 0.93 | 0.93 | 0.93 | 0.93 | -8.37% | 1 | 1,000 | 930 |
| 2015-03-06 | 1.015 | 1.015 | 1.015 | 1.015 | -3.33% | 1 | 2,000 | 2,030 |
| 2015-03-02 | 1 | 1.05 | 1.05 | 1 | -8.30% | 4 | 4,000 | 4,050 |
| 2015-02-27 | 1.145 | 1.145 | 1.145 | 1.145 | -0.43% | 1 | 1,000 | 1,145 |
| 2015-02-26 | 1.11 | 1.15 | 1.15 | 1.11 | +4.55% | 3 | 5,000 | 5,710 |
| 2015-02-25 | 1.1 | 1.1 | 1.1 | 1.005 | -8.33% | 7 | 19,000 | 20,675 |
| 2015-02-24 | 1.67 | 1.2 | 1.67 | 0.81 | -8.40% | 79 | 255,000 | 271,545 |
| 2015-02-20 | 1.14 | 1.31 | 1.395 | 1.14 | +31.00% | 17 | 127,000 | 173,700 |
| 2015-02-19 | 1.055 | 1 | 1.055 | 1 | -0.50% | 3 | 5,000 | 5,110 |
| 2015-02-18 | 1.095 | 1.005 | 1.2 | 1.005 | +1.01% | 7 | 12,000 | 13,715 |
| 2015-02-17 | 0.99 | 0.995 | 1 | 0.99 | +5.85% | 4 | 4,000 | 3,980 |
| 2015-02-13 | 0.94 | 0.94 | 0.945 | 0.94 | -5.05% | 3 | 15,000 | 14,105 |
| 2015-02-12 | 0.99 | 0.99 | 0.99 | 0.99 | +4.21% | 1 | 1,000 | 990 |
| 2015-02-09 | 0.91 | 0.95 | 0.95 | 0.91 | +4.40% | 3 | 8,000 | 7,520 |
| 2015-02-06 | 0.91 | 0.91 | 0.91 | 0.91 | -9.00% | 1 | 1,000 | 910 |
| 2015-02-04 | 0.895 | 1 | 1 | 0.855 | -1.48% | 6 | 27,000 | 24,860 |
| 2015-02-03 | 0.81 | 1.015 | 1.035 | 0.805 | -24.54% | 8 | 30,000 | 28,215 |
| 2015-01-05 | 1.345 | 1.345 | 1.345 | 1.345 | 0.00% | 1 | 1,000 | 1,345 |