Химпром

HIMCP

18.64 ₽ +0.22% ↑

История котировок HIMCP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	19.72	19.88	19.96	19.66	-0.10%	46	40,300	797,076
2025-12-29	20.26	19.9	20.26	19.72	-1.00%	89	69,000	1,386,328
2025-12-26	20.06	20.1	20.34	19.94	+0.20%	77	33,600	675,030
2025-12-25	21.1	20.06	21.64	19.7	-1.67%	159	105,100	2,126,904
2025-12-24	19.78	20.4	22.88	19.78	+2.20%	594	334,700	7,188,998
2025-12-23	19.68	19.96	20	19.12	+1.22%	178	57,100	1,127,274
2025-12-22	20.06	19.72	20.24	19.7	-1.69%	97	53,900	1,073,812
2025-12-19	20.08	20.06	21.6	20.02	-1.08%	150	108,300	2,201,212
2025-12-18	19.96	20.28	20.28	19.94	+0.80%	86	31,900	640,892
2025-12-17	19.54	20.12	20.32	19.5	+3.50%	143	68,000	1,355,608
2025-12-16	19	19.44	20	18.96	+3.74%	132	104,100	2,007,922
2025-12-15	19	18.74	19.06	18.54	-0.32%	71	33,800	637,472
2025-12-12	19.34	18.8	19.34	18.6	-2.19%	114	98,200	1,863,916
2025-12-11	19.02	19.22	19.28	18.92	+1.26%	58	60,400	1,151,952
2025-12-10	19.46	18.98	19.46	18.84	0.00%	63	34,200	649,842
2025-12-09	18.78	18.98	19.52	18.7	+0.96%	100	85,100	1,617,082
2025-12-08	18.46	18.8	18.84	18.16	+3.75%	92	47,400	879,392
2025-12-05	18.04	18.12	18.46	18	+1.34%	35	21,100	384,872
2025-12-04	18.1	17.88	18.12	17.86	-0.45%	46	21,400	385,950
2025-12-03	18.04	17.96	18.2	17.94	-0.33%	22	8,200	148,020
2025-12-02	18.18	18.02	18.3	17.78	-0.88%	48	27,400	496,952
2025-12-01	18.46	18.18	18.8	18.14	-1.30%	69	41,900	770,458
2025-11-28	18.28	18.42	18.6	18.26	+0.99%	20	5,800	106,994
2025-11-27	18.26	18.24	18.62	18.24	+0.44%	57	30,900	569,416
2025-11-26	18.68	18.16	19.08	18.14	-2.37%	64	43,700	810,212
2025-11-25	18	18.6	18.98	17.74	+4.73%	195	73,600	1,367,514
2025-11-24	17.94	17.76	18.1	17.76	-1.00%	29	23,200	414,414
2025-11-21	17.9	17.94	18.04	17.82	-0.33%	23	7,700	138,182
2025-11-20	17.8	18	18	17.5	+1.58%	36	11,000	195,698
2025-11-19	17.34	17.72	18.1	17.34	+1.96%	87	86,900	1,553,622
2025-11-18	17.1	17.38	18.16	17.06	+1.16%	81	38,000	659,422
2025-11-17	17.4	17.18	17.44	17	-1.49%	95	27,700	474,132
2025-11-14	17.62	17.44	17.62	17.24	-0.34%	57	17,500	303,194
2025-11-13	17.38	17.5	17.54	17.38	+0.34%	19	6,600	115,210
2025-11-12	17.52	17.44	17.9	17.44	-0.80%	55	64,200	1,133,486
2025-11-11	17.7	17.58	18.8	17.5	-0.68%	137	119,000	2,116,098
2025-11-10	17.78	17.7	18.42	17.68	+0.80%	84	46,200	828,808
2025-11-07	17.76	17.56	17.8	17.52	+0.23%	41	16,000	283,204
2025-11-06	17.5	17.52	17.74	17.26	+0.11%	36	27,400	482,104
2025-11-05	17.26	17.5	17.58	17.26	0.00%	33	20,000	350,362
2025-11-03	17.54	17.5	17.76	17.14	+1.04%	55	37,600	656,006
2025-11-01	17.64	17.32	17.76	17.26	-1.25%	52	67,900	1,185,826
2025-10-31	17.74	17.54	18.7	17.2	+0.23%	124	78,800	1,402,194
2025-10-30	17.24	17.5	17.8	17.22	+1.39%	67	57,000	1,006,580
2025-10-29	17.74	17.26	17.76	17.24	-1.93%	61	49,900	866,962
2025-10-28	17.32	17.6	18	17.26	+0.57%	40	15,100	265,438
2025-10-27	17.82	17.5	17.9	16.96	-3.10%	169	69,500	1,205,912
2025-10-24	18.12	18.06	18.12	17.6	+0.67%	80	15,900	283,500
2025-10-23	18.1	17.94	18.1	17.9	-2.18%	75	33,200	598,364
2025-10-22	18.14	18.34	18.4	18.1	+0.88%	45	23,300	424,390
2025-10-21	18.7	18.18	18.7	18.04	-2.78%	98	61,700	1,130,692
2025-10-20	18.82	18.7	19.24	18.7	-0.32%	156	163,300	3,092,964
2025-10-17	18.86	18.76	18.92	18.54	-0.42%	65	29,600	553,912
2025-10-16	18.22	18.84	18.94	18	+3.40%	114	57,600	1,058,372
2025-10-15	18.62	18.22	18.62	18.14	-0.44%	74	35,600	652,154
2025-10-14	18.66	18.3	18.78	18.3	-1.72%	65	17,700	328,908
2025-10-13	18.56	18.62	18.64	18.44	+0.22%	56	21,300	394,670
2025-10-10	18.56	18.58	18.74	18.52	-1.06%	44	17,200	320,188
2025-10-09	18.84	18.78	18.92	18.22	-0.11%	145	67,200	1,249,220
2025-10-08	19.12	18.8	19.26	18.6	-1.05%	102	54,900	1,037,380
2025-10-07	19.36	19	19.46	18.8	-1.04%	68	60,000	1,149,884
2025-10-06	19.2	19.2	19.38	18.62	0.00%	192	185,000	3,502,026
2025-10-03	19.74	19.2	19.74	19.14	-1.54%	34	10,000	193,354
2025-10-02	19.34	19.5	19.8	19	+0.62%	75	35,400	685,518
2025-10-01	19.84	19.38	19.84	19.38	-1.42%	65	39,500	773,316
2025-09-30	19.92	19.66	19.92	19.5	-0.30%	43	15,300	300,830
2025-09-29	19.88	19.72	20.4	19.38	+0.10%	100	34,000	676,048
2025-09-26	19.28	19.7	19.98	19.28	0.00%	71	24,700	484,080
2025-09-25	20.78	19.7	20.78	19.42	-0.71%	134	60,300	1,213,006
2025-09-24	19.8	19.84	19.94	19.1	+0.10%	170	69,600	1,363,774
2025-09-23	20.28	19.82	20.9	19.82	-1.69%	108	51,600	1,041,232
2025-09-22	20.8	20.16	20.8	19.74	-3.82%	497	210,800	4,228,700
2025-09-19	21.88	20.96	21.88	20.78	-3.32%	97	45,700	971,562
2025-09-18	22.06	21.68	22.06	21.66	-2.25%	50	16,400	357,974
2025-09-17	22.2	22.18	22.28	22	+0.54%	30	9,600	212,700
2025-09-16	21.84	22.06	22.22	21.84	+0.73%	54	20,000	441,594
2025-09-15	22.46	21.9	22.86	21.8	-1.44%	80	30,300	669,946
2025-09-12	22.94	22.22	22.94	22.22	-2.29%	62	26,100	586,900
2025-09-11	22.96	22.74	23.34	22.74	0.00%	63	40,400	933,022
2025-09-10	22.54	22.74	23.5	22.2	+1.07%	148	76,800	1,759,076
2025-09-09	22.1	22.5	22.7	21.5	-1.06%	235	113,300	2,526,476
2025-09-08	20.5	22.74	23.04	20.5	+8.70%	640	313,200	7,062,758
2025-09-05	21.26	20.92	21.62	20.9	+0.10%	63	27,600	584,642
2025-09-04	21.24	20.9	21.24	20.62	-0.85%	27	5,400	112,668
2025-09-03	20.72	21.08	21.16	20.56	+1.74%	25	6,800	141,530
2025-09-02	21.22	20.72	21.38	19.98	-2.36%	76	23,800	494,890
2025-09-01	21.48	21.22	21.6	21.2	-1.12%	81	33,700	717,576
2025-08-29	21.4	21.46	21.84	21.4	-0.28%	37	17,800	385,534
2025-08-28	21.64	21.52	21.8	21.42	-0.83%	17	5,500	118,472
2025-08-27	21.3	21.7	22.1	21.2	+1.69%	83	46,800	1,013,494
2025-08-26	21.76	21.34	21.76	21.22	-0.65%	31	20,100	429,048
2025-08-25	21.8	21.48	21.8	21.14	-1.56%	58	16,900	362,174
2025-08-22	21.5	21.82	22.12	21.5	+1.49%	55	33,700	734,484
2025-08-21	21.7	21.5	22.2	21.3	-1.56%	88	42,400	917,256
2025-08-20	21.54	21.84	22.22	21.36	+2.82%	110	56,000	1,225,702
2025-08-19	21.1	21.24	21.44	21.1	+0.85%	49	26,400	562,682
2025-08-18	21.66	21.06	21.66	21.06	-3.31%	68	23,500	501,108
2025-08-15	21.7	21.78	22.2	21.36	+0.37%	112	58,000	1,268,116
2025-08-14	21.3	21.7	21.7	21.2	+1.97%	66	44,200	949,724
2025-08-13	21.24	21.28	21.88	21.02	+0.28%	66	23,600	502,598
2025-08-12	21.78	21.22	21.78	21.2	+0.47%	33	11,000	235,120
2025-08-11	20.9	21.12	22	20.7	+2.33%	216	107,700	2,305,534
2025-08-08	20.9	20.64	20.92	20.46	-1.24%	68	27,800	576,470
2025-08-07	20.86	20.9	21.1	20.82	+0.38%	65	50,800	1,064,244
2025-08-06	21	20.82	21.16	20.8	-1.33%	59	31,000	648,310
2025-08-05	21.2	21.1	21.2	20.76	+1.74%	86	76,800	1,614,162
2025-08-04	20.64	20.74	21.2	20.32	-1.14%	114	53,900	1,123,612
2025-08-01	20.5	20.98	21.78	20.16	+3.76%	326	173,800	3,624,708
2025-07-31	20.3	20.22	20.62	19.74	-1.65%	77	29,400	592,488
2025-07-30	20.04	20.56	20.6	19.8	+1.78%	38	12,000	241,278
2025-07-29	20.16	20.2	20.46	19.94	+0.40%	43	14,500	293,032
2025-07-28	20.06	20.12	20.84	20.02	-0.49%	84	33,900	690,896
2025-07-25	20.78	20.22	20.86	20.12	-1.17%	111	30,500	623,490
2025-07-24	20.58	20.46	20.88	20.1	+1.09%	97	30,300	619,732
2025-07-23	20.74	20.24	20.74	19.96	-1.36%	77	31,700	644,484
2025-07-22	20.74	20.52	20.74	19.84	-1.16%	48	29,600	596,998
2025-07-21	21.28	20.76	21.28	20.4	+0.58%	60	38,400	790,634
2025-07-18	20.18	20.64	21.1	19.8	+2.18%	94	49,200	1,005,958
2025-07-17	20.38	20.2	20.68	20.1	-0.88%	47	19,200	389,750
2025-07-16	20.28	20.38	20.72	20.2	+1.60%	58	14,500	296,570
2025-07-15	20.3	20.06	21	20.02	+0.70%	172	56,800	1,160,600
2025-07-14	19.64	19.92	19.92	19.54	+0.61%	42	12,700	250,788
2025-07-11	19.8	19.8	19.8	19.54	0.00%	28	6,600	130,092
2025-07-10	19.82	19.8	20.08	19.74	+1.33%	28	7,800	155,318
2025-07-09	19.4	19.54	20.3	19.02	+0.21%	160	109,600	2,160,948
2025-07-08	19.54	19.5	19.68	19.36	-0.41%	29	7,400	144,340
2025-07-07	19.32	19.58	20	19.32	-0.71%	58	30,300	595,386
2025-07-04	19.78	19.72	20.1	19.26	+0.51%	90	55,500	1,099,296
2025-07-03	19.64	19.62	19.84	19.26	-0.61%	72	30,800	601,032
2025-07-02	19.86	19.74	19.9	19.3	-0.20%	71	21,500	423,054
2025-07-01	19.76	19.78	19.96	19.4	+0.30%	120	52,900	1,043,158
2025-06-30	20.06	19.72	20.1	19.6	-1.10%	111	73,700	1,467,416
2025-06-27	19.96	19.94	19.96	19.6	-0.20%	103	39,500	782,204
2025-06-26	19.74	19.98	20.1	19.74	-0.40%	35	10,300	205,366
2025-06-25	19.82	20.06	20.06	19.54	+0.80%	46	14,000	277,284
2025-06-24	20.06	19.9	20.06	19.56	+0.81%	44	12,000	236,274
2025-06-23	19.76	19.74	20.48	19.74	-1.60%	39	12,500	249,260
2025-06-20	20.3	20.06	20.3	19.68	-1.18%	78	26,800	537,054
2025-06-19	20.24	20.3	20.76	20	0.00%	45	25,300	509,070
2025-06-18	20.82	20.3	20.82	20.22	-3.24%	29	12,100	246,822
2025-06-17	19.98	20.98	21	19.62	+5.53%	70	25,800	523,702
2025-06-16	20	19.88	20	19.72	+0.81%	46	24,100	478,028
2025-06-13	19.98	19.72	20.2	19.48	+0.20%	48	14,900	295,048
2025-06-11	19.98	19.68	20	19.32	+0.92%	84	35,800	705,480
2025-06-10	19.7	19.5	19.84	19.2	-1.81%	74	26,300	511,240
2025-06-09	20.14	19.86	20.14	19.5	+1.33%	78	25,000	493,658
2025-06-06	20.24	19.6	20.44	19.38	-2.78%	136	56,600	1,130,488
2025-06-05	20.54	20.16	20.54	19.94	-0.79%	146	55,500	1,113,800
2025-06-04	19.9	20.32	20.78	19.5	+0.10%	191	105,300	2,128,414
2025-06-03	20.3	20.3	20.76	19.64	-0.10%	96	44,800	905,822
2025-06-02	20.38	20.32	20.38	19.88	-0.10%	84	33,300	667,914
2025-05-30	20.24	20.34	21.06	20.24	-1.07%	78	29,800	610,326
2025-05-29	20.36	20.56	21.2	20.36	+0.39%	66	25,300	522,846
2025-05-28	20.74	20.48	21.16	20.32	-0.58%	114	36,700	760,370
2025-05-27	20.1	20.6	22.2	19.82	+4.99%	178	96,100	2,002,966
2025-05-26	20.22	19.62	20.28	19.62	-4.48%	79	44,700	891,346
2025-05-23	20.58	20.54	20.92	20.54	-0.48%	23	10,400	215,376
2025-05-22	20.7	20.64	20.94	20.2	-1.53%	65	15,800	324,696
2025-05-21	21.08	20.96	21.34	20.52	+1.55%	60	26,800	559,906
2025-05-20	21.04	20.64	21.1	20.26	-2.64%	96	41,700	862,772
2025-05-19	21.66	21.2	21.66	21	-1.03%	60	19,700	416,748
2025-05-16	21.74	21.42	21.74	20.82	-2.10%	32	15,000	321,082
2025-05-15	21.6	21.88	21.9	21.6	0.00%	30	8,200	178,866
2025-05-14	21.8	21.88	21.9	21.6	+0.37%	21	11,500	249,846
2025-05-13	21.76	21.8	22.18	21.7	-0.46%	34	15,400	335,906
2025-05-12	21.68	21.9	22.62	21.68	+1.01%	58	25,200	557,722
2025-05-08	21.48	21.68	22.7	21.14	+3.14%	93	45,900	1,014,854
2025-05-07	21	21.02	21.8	20.8	+0.19%	90	33,100	705,280
2025-05-06	20.6	20.98	21.06	20.5	+1.84%	63	22,600	470,130
2025-05-05	21.52	20.6	22.3	20.2	-2.83%	131	60,200	1,262,474
2025-05-02	22.64	21.2	22.64	20.94	-6.28%	131	47,300	1,035,838
2025-04-30	22.38	22.62	22.64	21.9	-0.09%	88	27,400	607,854
2025-04-29	23.4	22.64	23.4	22.48	-3.66%	96	45,000	1,022,428
2025-04-28	23.6	23.5	23.6	23.06	+0.60%	81	23,600	550,690
2025-04-25	23.5	23.36	23.64	23.1	+1.57%	51	12,800	298,894
2025-04-24	23	23	24.5	22.88	+0.35%	163	79,300	1,875,400
2025-04-23	21.84	22.92	23	21.5	+3.24%	129	54,900	1,236,488
2025-04-22	22.16	22.2	22.5	21.9	+1.00%	66	28,900	639,820
2025-04-21	21.96	21.98	22.16	21.72	+0.09%	36	9,100	200,342
2025-04-18	22.2	21.96	22.7	21.32	-1.08%	69	18,100	395,610
2025-04-17	22.46	22.2	22.86	22.02	-1.07%	58	26,500	598,276
2025-04-16	22.18	22.44	22.7	21.6	+0.18%	92	35,100	780,496
2025-04-15	22.78	22.4	22.78	22.14	+1.73%	55	32,400	723,074
2025-04-14	21.98	22.02	23.34	21.78	+0.18%	89	20,500	458,594
2025-04-11	21.6	21.98	22.36	21.44	+3.78%	144	38,400	838,070
2025-04-10	20.02	21.18	22.5	20.02	+6.33%	162	63,000	1,340,028
2025-04-09	20.62	19.92	20.64	19.58	-4.32%	129	56,600	1,137,622
2025-04-08	21	20.82	21.04	20.58	+1.46%	104	51,500	1,072,668
2025-04-07	20.98	20.52	22	18.7	-4.11%	367	222,500	4,507,500
2025-04-04	22.5	21.4	23.82	20.96	-4.72%	278	136,600	2,992,932
2025-04-03	23.5	22.46	23.7	22.02	-4.18%	152	75,100	1,721,756
2025-04-02	23.34	23.44	24.18	22.98	-0.59%	178	80,400	1,891,828
2025-04-01	24.34	23.58	24.88	23.16	0.00%	260	111,000	2,661,476
2025-03-31	23.5	23.58	24.5	22.54	-2.40%	401	226,200	5,258,414
2025-03-28	24.48	24.16	24.58	23.5	-2.34%	343	161,200	3,858,736
2025-03-27	24.84	24.74	25.8	24.52	-0.40%	219	95,400	2,390,780
2025-03-26	26.16	24.84	26.16	24.76	-2.89%	225	134,400	3,391,662
2025-03-25	26.14	25.58	26.18	25.32	-1.08%	124	38,200	983,234
2025-03-24	26.3	25.86	26.4	25.86	-1.52%	62	23,200	603,644
2025-03-21	26.42	26.26	27.18	25.9	-1.28%	170	60,700	1,590,958
2025-03-20	27.04	26.6	27.9	26.5	-0.60%	111	51,600	1,386,958
2025-03-19	26.5	26.76	27.12	25.86	+2.14%	242	110,000	2,910,998
2025-03-18	27.24	26.2	28	26.2	-2.38%	263	140,800	3,795,928
2025-03-17	26.54	26.84	27.58	26	+1.74%	279	136,900	3,656,230
2025-03-14	25	26.38	28.7	25	+6.54%	1397	738,000	20,056,884
2025-03-13	26.3	24.76	26.36	23.5	-6.85%	699	448,100	11,089,090
2025-03-12	26.78	26.58	27.34	26.44	-2.28%	87	37,200	1,002,626
2025-03-11	27.32	27.2	27.54	26.78	-1.73%	117	49,400	1,343,252
2025-03-10	28.36	27.68	28.36	26.96	-0.36%	166	69,500	1,904,008
2025-03-07	27.76	27.78	28.7	27.76	-0.79%	120	69,900	1,976,416
2025-03-06	27	28	29.28	26.6	+4.32%	402	131,900	3,702,094
2025-03-05	27.12	26.84	27.78	26.68	-1.76%	90	41,300	1,119,618
2025-03-04	27.28	27.32	27.88	27.08	+0.96%	107	43,100	1,185,034
2025-03-03	27.08	27.06	27.26	25.6	+2.19%	140	52,600	1,397,854
2025-02-28	27.5	26.48	27.5	26	-2.00%	142	48,700	1,298,146
2025-02-27	28	27.02	28.28	26.7	-4.39%	252	98,100	2,670,784
2025-02-26	29.04	28.26	29.4	27	-3.42%	366	175,200	4,901,194
2025-02-25	29.98	29.26	30.1	28.9	+0.48%	202	100,700	2,967,692
2025-02-24	28.5	29.12	29.7	28.48	+2.32%	424	256,400	7,498,032
2025-02-21	27	28.46	28.7	27	+6.43%	391	218,500	6,128,688
2025-02-20	25.5	26.74	27.2	25.5	+5.94%	353	167,000	4,440,700
2025-02-19	25.26	25.24	25.6	25.2	-0.86%	57	28,300	717,126
2025-02-18	26.18	25.46	26.18	25.46	-1.70%	94	46,500	1,190,788
2025-02-17	25.06	25.9	26.2	25.06	+2.94%	147	83,900	2,174,546
2025-02-14	25.24	25.16	26.3	25.1	+0.08%	202	106,900	2,741,390
2025-02-13	25.08	25.14	26.08	25.06	+3.12%	282	110,700	2,815,428
2025-02-12	24.36	24.38	25.24	24.1	+0.25%	240	113,700	2,825,724
2025-02-11	24.44	24.32	24.46	23.66	+0.33%	99	40,600	974,094
2025-02-10	24.6	24.24	24.86	23.62	+0.58%	121	43,100	1,044,278
2025-02-07	24.34	24.1	24.4	24.04	-0.99%	35	13,900	334,916
2025-02-06	24.3	24.34	24.44	23.74	+1.93%	53	27,500	662,880
2025-02-05	24.36	23.88	24.5	23.34	-1.81%	122	48,500	1,157,044
2025-02-04	24.7	24.32	24.7	24.32	+0.25%	30	10,200	249,596
2025-02-03	24.66	24.26	24.72	24.26	-1.30%	54	19,200	470,674
2025-01-31	24.94	24.58	25.16	24.22	-0.24%	113	42,400	1,054,978
2025-01-30	24.8	24.64	24.96	24.54	+0.33%	67	23,300	576,766
2025-01-29	24.5	24.56	24.88	24.32	+1.07%	68	21,100	518,454
2025-01-28	25.1	24.3	25.1	24.06	-3.26%	176	78,300	1,905,462
2025-01-27	24.8	25.12	25.7	24.4	-2.10%	155	56,100	1,398,646
2025-01-24	25.04	25.66	25.68	24.44	+2.48%	168	156,600	3,917,276
2025-01-23	25.6	25.04	25.72	25.04	-1.88%	75	25,700	647,818
2025-01-22	25.76	25.52	25.82	25.36	+0.39%	99	33,800	864,398
2025-01-21	25.4	25.42	25.82	25.3	+0.08%	63	33,300	846,958
2025-01-20	25.9	25.4	27.6	25.1	-0.24%	239	82,900	2,137,458
2025-01-17	26.5	25.46	26.5	24.72	-1.24%	192	66,900	1,704,308
2025-01-16	25.9	25.78	27.38	25.78	+0.70%	190	76,300	2,011,788
2025-01-15	26.14	25.6	26.26	25.6	-0.85%	66	24,800	641,152
2025-01-14	26.4	25.82	26.4	25.52	-1.22%	108	44,300	1,143,556
2025-01-13	25.3	26.14	26.52	24.8	+3.32%	266	126,900	3,269,488
2025-01-10	23.52	25.3	25.3	23.1	+6.84%	168	82,500	1,984,378
2025-01-09	24.1	23.68	24.24	22.84	0.00%	173	116,300	2,744,802
2025-01-08	22.86	23.68	24.1	22.56	+5.71%	192	100,300	2,315,812
2025-01-06	22.5	22.4	23.32	22.1	+0.81%	210	143,400	3,261,126
2025-01-03	21.74	22.22	22.6	21.68	0.00%	120	48,700	1,073,770

Архив котировок акции HIMCP по годам

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