Северсталь
CHMF
813.2 ₽ -0.56% ↓История котировок CHMF
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 502.75 | 501.9 | 507.2 | 486.25 | -0.22% | 5388 | 615,670 | 306,222,864 |
| 2014-12-29 | 483.25 | 503 | 509 | 480 | +4.04% | 7763 | 885,460 | 442,565,604 |
| 2014-12-26 | 466.15 | 483.45 | 484.95 | 466.15 | +2.39% | 3096 | 337,780 | 162,200,561 |
| 2014-12-25 | 490 | 472.15 | 492.9 | 463.05 | -2.45% | 4299 | 459,780 | 217,512,883 |
| 2014-12-24 | 455.25 | 484 | 489.25 | 455.25 | +3.24% | 8108 | 708,310 | 338,564,624 |
| 2014-12-23 | 489.55 | 468.8 | 494.95 | 467 | -4.58% | 6920 | 876,990 | 420,603,236 |
| 2014-12-22 | 494.35 | 491.3 | 502.25 | 485.15 | +0.22% | 7885 | 1,069,360 | 527,869,854 |
| 2014-12-19 | 505.4 | 490.2 | 510 | 485 | -2.96% | 8549 | 1,019,160 | 506,478,260 |
| 2014-12-18 | 512 | 505.15 | 543.5 | 491.9 | -1.14% | 18913 | 3,068,890 | 1,606,292,279 |
| 2014-12-17 | 540 | 511 | 550 | 511 | -3.68% | 12757 | 2,305,920 | 1,201,211,573 |
| 2014-12-16 | 518 | 530.5 | 568 | 485.8 | +0.88% | 18372 | 3,603,790 | 1,905,052,297 |
| 2014-12-15 | 512.7 | 525.85 | 526.85 | 512.1 | +2.91% | 16264 | 3,011,740 | 1,567,133,773 |
| 2014-12-12 | 498 | 511 | 524.45 | 489.15 | +2.43% | 15129 | 2,726,260 | 1,400,576,355 |
| 2014-12-11 | 501 | 498.9 | 509.5 | 493.95 | -1.11% | 10576 | 1,560,850 | 786,504,767 |
| 2014-12-10 | 490.7 | 504.5 | 504.5 | 488.1 | +3.17% | 10636 | 1,929,560 | 957,924,712 |
| 2014-12-09 | 467.95 | 489 | 490.95 | 460.55 | +4.70% | 11126 | 1,563,490 | 748,778,876 |
| 2014-12-08 | 471.75 | 467.05 | 485 | 456.95 | -0.94% | 11746 | 1,765,680 | 833,846,806 |
| 2014-12-05 | 489.95 | 471.5 | 493.75 | 470.7 | -3.40% | 8763 | 1,213,540 | 582,894,489 |
| 2014-12-04 | 497.25 | 488.1 | 502.45 | 478.8 | -1.81% | 15021 | 2,668,450 | 1,314,330,513 |
| 2014-12-03 | 486.5 | 497.1 | 500 | 486.5 | +2.16% | 12023 | 1,797,860 | 888,699,508 |
| 2014-12-02 | 484 | 486.6 | 489.8 | 476.8 | +0.51% | 10775 | 1,834,470 | 887,425,331 |
| 2014-12-01 | 452 | 484.15 | 491.2 | 451.15 | +6.47% | 18711 | 3,469,180 | 1,638,788,372 |
| 2014-11-28 | 440 | 454.75 | 454.8 | 431.6 | +3.12% | 13270 | 2,312,120 | 1,029,144,401 |
| 2014-11-27 | 446.3 | 441 | 446.3 | 440 | -1.30% | 8085 | 1,332,550 | 591,041,634 |
| 2014-11-26 | 443.95 | 446.8 | 447.35 | 441.2 | +0.15% | 7575 | 1,278,470 | 568,255,396 |
| 2014-11-25 | 446.95 | 446.15 | 450.45 | 444 | -0.94% | 7322 | 1,469,230 | 657,208,853 |
| 2014-11-24 | 480 | 450.4 | 482 | 447.2 | -14.21% | 16917 | 3,711,690 | 1,692,278,926 |
| 2014-11-21 | 503.45 | 525 | 525 | 499.4 | +4.79% | 10040 | 2,689,960 | 1,354,395,042 |
| 2014-11-20 | 498 | 501 | 503.65 | 498 | +0.60% | 6772 | 1,747,550 | 875,355,126 |
| 2014-11-19 | 500 | 498 | 504 | 497.05 | -0.24% | 8192 | 2,317,230 | 1,159,565,099 |
| 2014-11-18 | 495.15 | 499.2 | 500.5 | 492.25 | +1.20% | 11502 | 1,986,300 | 986,690,453 |
| 2014-11-17 | 495.35 | 493.3 | 502.5 | 491.25 | -0.54% | 6869 | 1,363,000 | 676,356,062 |
| 2014-11-14 | 490.85 | 496 | 503.15 | 489.35 | +1.20% | 8765 | 1,891,710 | 941,187,438 |
| 2014-11-13 | 487.2 | 490.1 | 494.85 | 486.2 | +0.60% | 8858 | 1,514,680 | 743,831,699 |
| 2014-11-12 | 496.85 | 487.2 | 499 | 481.6 | -1.57% | 11584 | 2,672,150 | 1,309,584,435 |
| 2014-11-11 | 507 | 494.95 | 509.4 | 493 | -2.34% | 11280 | 3,525,320 | 1,766,785,055 |
| 2014-11-10 | 510 | 506.8 | 514 | 496.15 | -0.25% | 11002 | 2,859,250 | 1,444,298,905 |
| 2014-11-07 | 507.25 | 508.05 | 514.6 | 504.45 | +1.10% | 15095 | 3,159,290 | 1,610,298,859 |
| 2014-11-06 | 488.6 | 502.5 | 506.45 | 488.6 | +2.82% | 10419 | 2,414,210 | 1,206,676,367 |
| 2014-11-05 | 469.55 | 488.7 | 489 | 465 | +3.14% | 10573 | 2,052,750 | 992,056,477 |
| 2014-11-03 | 455.9 | 473.8 | 502.6 | 455.1 | +3.65% | 8976 | 1,961,190 | 928,141,430 |
| 2014-10-31 | 452 | 457.1 | 457.1 | 445 | +2.65% | 14047 | 1,933,090 | 871,838,080 |
| 2014-10-30 | 441.05 | 445.3 | 449.45 | 441 | +0.52% | 12987 | 2,110,660 | 939,585,626 |
| 2014-10-29 | 436 | 443 | 444.45 | 433.2 | +1.87% | 9549 | 1,494,720 | 657,043,043 |
| 2014-10-28 | 429.25 | 434.85 | 435 | 427.45 | +1.30% | 7939 | 1,409,600 | 609,416,479 |
| 2014-10-27 | 426 | 429.25 | 431.9 | 425.3 | +1.24% | 7339 | 1,269,700 | 544,651,234 |
| 2014-10-24 | 419.9 | 424 | 424 | 419.9 | +0.47% | 3912 | 554,850 | 234,286,546 |
| 2014-10-23 | 420.5 | 422 | 424.55 | 418 | +0.24% | 8512 | 1,515,210 | 638,091,323 |
| 2014-10-22 | 430.9 | 421 | 433.9 | 421 | -1.84% | 10250 | 1,683,390 | 720,417,220 |
| 2014-10-21 | 414.75 | 428.9 | 430.3 | 413.3 | +3.52% | 12096 | 2,553,180 | 1,079,918,761 |
| 2014-10-20 | 408.1 | 414.3 | 417.6 | 408.1 | +1.01% | 10416 | 2,717,090 | 1,124,429,548 |
| 2014-10-17 | 410.8 | 410.15 | 412.45 | 408.05 | +0.39% | 5998 | 921,210 | 378,411,940 |
| 2014-10-16 | 406.1 | 408.55 | 412.95 | 404.3 | +0.60% | 9813 | 1,633,660 | 668,147,420 |
| 2014-10-15 | 408.75 | 406.1 | 409.6 | 406.1 | -0.71% | 5810 | 1,118,770 | 456,044,203 |
| 2014-10-14 | 412.05 | 409 | 416.55 | 409 | -0.70% | 7601 | 1,212,240 | 499,292,228 |
| 2014-10-13 | 400.1 | 411.9 | 414.3 | 400.1 | +2.97% | 12740 | 2,856,730 | 1,170,058,419 |
| 2014-10-10 | 382.5 | 400 | 400 | 382.45 | +4.58% | 15994 | 4,717,910 | 1,859,221,721 |
| 2014-10-09 | 394.2 | 382.5 | 394.2 | 381 | +0.55% | 5497 | 689,330 | 264,164,001 |
| 2014-10-08 | 383 | 380.4 | 384.75 | 378.5 | -1.18% | 7263 | 1,249,660 | 476,951,683 |
| 2014-10-07 | 388.8 | 384.95 | 389.4 | 382.5 | -0.40% | 5002 | 1,033,900 | 398,951,111 |
| 2014-10-06 | 382.7 | 386.5 | 389.55 | 381.1 | +1.54% | 6489 | 1,151,090 | 444,499,567 |
| 2014-10-03 | 392.75 | 380.65 | 394 | 380.65 | -2.28% | 9103 | 1,270,660 | 491,107,969 |
| 2014-10-02 | 391.1 | 389.55 | 394.9 | 389.2 | -0.88% | 7762 | 1,191,200 | 466,521,187 |
| 2014-10-01 | 391.05 | 393 | 398.95 | 391.05 | -0.13% | 5717 | 888,720 | 352,104,544 |
| 2014-09-30 | 397 | 393.5 | 397 | 388.4 | -0.20% | 7660 | 1,629,070 | 641,557,054 |
| 2014-09-29 | 390.9 | 394.3 | 396.7 | 387.9 | +0.92% | 7156 | 1,755,700 | 689,620,940 |
| 2014-09-26 | 379.6 | 390.7 | 390.7 | 377.3 | +2.84% | 8009 | 2,064,040 | 794,201,462 |
| 2014-09-25 | 380.1 | 379.9 | 383.5 | 379.5 | +0.08% | 3698 | 590,660 | 225,493,824 |
| 2014-09-24 | 380.9 | 379.6 | 384.8 | 379.6 | -0.29% | 4868 | 831,700 | 317,656,219 |
| 2014-09-23 | 379.2 | 380.7 | 382.5 | 376.4 | +0.71% | 4869 | 921,400 | 350,028,246 |
| 2014-09-22 | 380.1 | 378 | 385.6 | 378 | -1.49% | 4989 | 966,320 | 368,518,798 |
| 2014-09-19 | 380.1 | 383.7 | 386 | 376.3 | +0.45% | 7577 | 1,300,980 | 497,055,917 |
| 2014-09-18 | 377.5 | 382 | 384.8 | 376 | +1.19% | 5062 | 1,087,970 | 414,325,100 |
| 2014-09-17 | 375.3 | 377.5 | 384.2 | 373.1 | -0.21% | 6321 | 1,237,860 | 468,606,272 |
| 2014-09-16 | 358.4 | 378.3 | 380.6 | 358.4 | +2.05% | 5999 | 1,156,870 | 434,143,091 |
| 2014-09-15 | 366 | 370.7 | 371.7 | 363.4 | +1.09% | 7560 | 1,331,780 | 488,770,209 |
| 2014-09-12 | 362.3 | 366.7 | 367.9 | 360.1 | +1.24% | 5396 | 805,330 | 293,727,854 |
| 2014-09-11 | 365.3 | 362.2 | 367.6 | 361.6 | -0.03% | 6349 | 1,108,140 | 403,689,020 |
| 2014-09-10 | 364.5 | 362.3 | 365.9 | 360.6 | -1.04% | 6224 | 1,149,430 | 417,466,956 |
| 2014-09-09 | 367.2 | 366.1 | 370.4 | 365 | +0.03% | 4058 | 788,840 | 289,474,646 |
| 2014-09-08 | 366.3 | 366 | 370.9 | 365.6 | -0.81% | 5022 | 853,640 | 314,300,538 |
| 2014-09-05 | 366.8 | 369 | 373.8 | 364.8 | -0.27% | 6605 | 1,213,890 | 449,947,303 |
| 2014-09-04 | 371.8 | 370 | 374.2 | 368.3 | -0.46% | 5485 | 1,003,610 | 372,447,951 |
| 2014-09-03 | 357.2 | 371.7 | 371.8 | 357.2 | +4.09% | 8899 | 1,772,540 | 646,654,507 |
| 2014-09-02 | 358 | 357.1 | 360 | 355.3 | -0.25% | 4060 | 698,830 | 250,042,111 |
| 2014-09-01 | 362.2 | 358 | 364.5 | 354.6 | -0.42% | 7678 | 1,349,900 | 484,743,908 |
| 2014-08-29 | 356.6 | 359.5 | 359.5 | 352.2 | +1.10% | 5256 | 1,022,820 | 363,667,115 |
| 2014-08-28 | 359.3 | 355.6 | 359.9 | 351.2 | -1.06% | 9455 | 1,942,360 | 688,997,306 |
| 2014-08-27 | 365.5 | 359.4 | 367.2 | 358.7 | -1.21% | 5861 | 1,235,990 | 447,664,171 |
| 2014-08-26 | 360.4 | 363.8 | 365.5 | 358.1 | +1.20% | 5247 | 1,151,560 | 417,687,695 |
| 2014-08-25 | 359.3 | 359.5 | 363 | 357.5 | -0.28% | 2857 | 605,310 | 218,166,863 |
| 2014-08-22 | 363.1 | 360.5 | 364.8 | 355.4 | -0.72% | 7126 | 1,408,360 | 505,610,267 |
| 2014-08-21 | 363.8 | 363.1 | 370.2 | 360.5 | +0.14% | 8300 | 1,994,400 | 728,028,432 |
| 2014-08-20 | 354.2 | 362.6 | 362.6 | 350.2 | +2.46% | 7308 | 1,752,000 | 624,106,154 |
| 2014-08-19 | 343.5 | 353.9 | 354.1 | 342 | +3.15% | 7058 | 2,129,060 | 740,197,487 |
| 2014-08-18 | 341.2 | 343.1 | 344.4 | 338.5 | +0.91% | 3888 | 819,530 | 280,385,849 |
| 2014-08-15 | 340 | 340 | 344.8 | 337.5 | +0.38% | 5339 | 1,119,910 | 382,194,396 |
| 2014-08-14 | 340 | 338.7 | 345 | 336.6 | +0.06% | 7809 | 1,593,630 | 542,879,075 |
| 2014-08-13 | 334.1 | 338.5 | 341.7 | 333.3 | +1.32% | 7306 | 1,743,830 | 589,836,901 |
| 2014-08-12 | 337.5 | 334.1 | 338.8 | 332.6 | -1.01% | 5458 | 1,177,810 | 395,905,783 |
| 2014-08-11 | 342 | 337.5 | 343.9 | 333 | +1.02% | 7933 | 2,293,590 | 776,486,088 |
| 2014-08-08 | 330.8 | 334.1 | 337 | 327.2 | +1.03% | 8830 | 2,238,850 | 746,645,234 |
| 2014-08-07 | 326.4 | 330.7 | 333.8 | 325.5 | +0.73% | 9805 | 2,181,600 | 719,692,205 |
| 2014-08-06 | 331.7 | 328.3 | 335 | 326.3 | -1.44% | 10119 | 2,250,870 | 742,217,594 |
| 2014-08-05 | 343.6 | 333.1 | 344.8 | 331.3 | -2.91% | 7767 | 2,083,260 | 698,367,013 |
| 2014-08-04 | 348.9 | 343.1 | 349.6 | 339.1 | -0.52% | 6175 | 1,383,010 | 474,403,999 |
| 2014-08-01 | 343.1 | 344.9 | 347.9 | 337.4 | +0.55% | 10845 | 2,403,520 | 822,418,560 |
| 2014-07-31 | 330.3 | 343 | 346.2 | 330.3 | +3.53% | 14029 | 3,895,730 | 1,328,494,372 |
| 2014-07-30 | 317 | 331.3 | 333.8 | 316.1 | +3.53% | 14075 | 3,445,340 | 1,130,026,289 |
| 2014-07-29 | 308 | 320 | 321.5 | 308 | +3.93% | 9393 | 2,571,130 | 812,532,928 |
| 2014-07-28 | 307.6 | 307.9 | 309.5 | 304.6 | -0.71% | 5070 | 1,007,900 | 309,720,048 |
| 2014-07-25 | 310 | 310.1 | 312.7 | 307.2 | -0.13% | 6801 | 1,218,340 | 377,338,382 |
| 2014-07-24 | 308.8 | 310.5 | 312.3 | 306.2 | +0.16% | 5646 | 1,208,490 | 373,202,476 |
| 2014-07-23 | 311.7 | 310 | 317 | 307.1 | -0.55% | 9668 | 2,555,900 | 800,058,067 |
| 2014-07-22 | 305.8 | 311.7 | 313.4 | 305.1 | +2.57% | 11128 | 3,155,140 | 978,744,100 |
| 2014-07-21 | 304 | 303.9 | 309 | 303 | +0.63% | 11586 | 3,236,280 | 991,456,354 |
| 2014-07-18 | 299 | 302 | 303.2 | 296.5 | -0.63% | 9554 | 2,427,550 | 728,243,910 |
| 2014-07-17 | 302.1 | 303.9 | 304.5 | 296.5 | -0.20% | 9318 | 2,094,060 | 629,237,752 |
| 2014-07-16 | 298.5 | 304.5 | 305 | 297.6 | +2.11% | 7725 | 1,947,310 | 589,677,938 |
| 2014-07-15 | 294.6 | 298.2 | 302 | 291.5 | +1.60% | 8220 | 2,268,850 | 672,182,127 |
| 2014-07-14 | 291.2 | 293.5 | 294.6 | 289.4 | +0.89% | 5195 | 1,101,820 | 321,972,813 |
| 2014-07-11 | 288.8 | 290.9 | 292.1 | 286 | +1.08% | 7454 | 1,896,240 | 548,423,605 |
| 2014-07-10 | 293 | 287.8 | 294.1 | 285.2 | -1.24% | 9976 | 2,038,120 | 588,356,341 |
| 2014-07-09 | 293 | 291.4 | 297.5 | 289.1 | -0.55% | 8737 | 1,979,230 | 580,195,649 |
| 2014-07-08 | 290 | 293 | 295.5 | 289.6 | +1.21% | 8736 | 2,052,550 | 603,101,734 |
| 2014-07-07 | 283.4 | 289.5 | 290.7 | 282.9 | +2.15% | 4745 | 1,047,450 | 301,133,257 |
| 2014-07-04 | 289 | 283.4 | 290.9 | 282.7 | -1.84% | 5791 | 1,222,690 | 351,108,832 |
| 2014-07-03 | 286.4 | 288.7 | 289.3 | 285.2 | +1.05% | 5206 | 1,438,480 | 413,798,981 |
| 2014-07-02 | 279 | 285.7 | 287.3 | 279 | +2.51% | 6744 | 1,723,250 | 490,468,112 |
| 2014-07-01 | 279.7 | 278.7 | 279.7 | 277.1 | -0.11% | 5821 | 951,730 | 264,702,596 |
| 2014-06-30 | 281.2 | 279 | 282.9 | 276.2 | -0.57% | 4998 | 852,750 | 238,092,848 |
| 2014-06-27 | 280.1 | 280.6 | 283 | 276.8 | +0.18% | 5682 | 1,078,620 | 301,984,845 |
| 2014-06-26 | 285.9 | 280.1 | 286.2 | 278.3 | -1.55% | 6857 | 1,590,760 | 448,115,962 |
| 2014-06-25 | 289.8 | 284.5 | 292.8 | 284.3 | -2.50% | 6354 | 1,271,190 | 365,559,650 |
| 2014-06-24 | 285.4 | 291.8 | 293.3 | 285.4 | +2.35% | 8124 | 1,505,130 | 437,417,166 |
| 2014-06-23 | 287 | 285.1 | 290 | 284.1 | -0.38% | 4405 | 835,640 | 239,797,945 |
| 2014-06-20 | 290 | 286.2 | 290.3 | 285.3 | -2.65% | 5511 | 1,563,870 | 450,111,601 |
| 2014-06-19 | 295 | 294 | 298 | 291.3 | +0.72% | 8333 | 1,929,690 | 569,066,201 |
| 2014-06-18 | 288.3 | 291.9 | 293.9 | 286.1 | +1.88% | 5962 | 1,498,790 | 435,311,851 |
| 2014-06-17 | 285.4 | 286.5 | 291.2 | 284.6 | +0.39% | 6219 | 1,404,850 | 404,236,588 |
| 2014-06-16 | 290.1 | 285.4 | 290.9 | 282.7 | -2.43% | 14199 | 2,377,230 | 681,333,222 |
| 2014-06-11 | 293.2 | 292.5 | 296.7 | 290 | -0.31% | 4198 | 816,920 | 238,429,396 |
| 2014-06-10 | 297.5 | 293.4 | 297.5 | 291.1 | -1.05% | 5114 | 963,070 | 282,784,084 |
| 2014-06-09 | 297 | 296.5 | 305 | 295 | 0.00% | 8789 | 1,814,130 | 544,321,251 |