Северсталь

CHMF

813.2 ₽ -0.56% ↓

История котировок CHMF

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	912.1	942.2	942.2	912.1	+3.31%	3905	289,000	268,422,690
2016-12-29	906.3	912	919.9	901	+0.66%	4584	419,910	382,651,989
2016-12-28	910	906	917.9	905.3	-0.44%	3515	464,690	423,378,704
2016-12-27	921.5	910	924.7	906	-0.98%	3208	332,180	302,405,198
2016-12-26	902.3	919	924.5	900.9	+2.02%	2380	163,230	149,522,848
2016-12-23	913.8	900.8	915.4	898	-1.09%	3854	390,720	352,937,884
2016-12-22	927.4	910.7	927.4	909.1	-1.32%	6840	316,560	289,930,646
2016-12-21	940	922.9	944.8	922.9	-1.92%	3029	249,810	232,763,097
2016-12-20	924.9	941	941	914.1	+1.92%	6417	434,740	404,741,278
2016-12-19	947.3	923.3	948.6	922.4	-2.30%	7794	585,310	544,885,189
2016-12-16	966.9	945	978.4	945	-2.57%	7739	679,580	654,563,355
2016-12-15	949.1	969.9	969.9	946.5	+2.05%	9129	837,120	804,806,185
2016-12-14	977.9	950.4	982	944	-2.82%	7843	624,110	599,087,132
2016-12-13	973	978	979.4	960.2	+0.94%	7491	768,650	746,609,402
2016-12-12	981	968.9	983	958	-3.69%	7547	796,850	771,722,305
2016-12-09	1018	1006	1051.5	987.5	-0.96%	9698	991,610	1,001,608,460
2016-12-08	1009.9	1015.7	1015.7	1002	+0.86%	3913	402,820	407,053,949
2016-12-07	1008.5	1007	1022.4	1001.8	-0.06%	6694	500,870	505,371,281
2016-12-06	970	1007.6	1012	962.8	+4.14%	6588	606,330	600,223,969
2016-12-05	974	967.5	980.9	963	-0.57%	4584	412,930	401,494,038
2016-12-02	962.9	973	982.7	955	+0.84%	6374	469,350	453,744,927
2016-12-01	969	964.9	978.2	957.5	+0.44%	4899	429,110	415,725,013
2016-11-30	975.7	960.7	987.4	956.7	-1.82%	11102	1,111,410	1,076,016,584
2016-11-29	979	978.5	994.6	971.1	-0.56%	6731	549,960	541,161,331
2016-11-28	983.6	984	997.5	978	+0.04%	4633	342,750	338,011,896
2016-11-25	968	983.6	988.5	960.3	+1.61%	7866	591,710	576,275,279
2016-11-24	962.5	968	978.8	960.3	+0.81%	7881	974,280	946,772,342
2016-11-23	943	960.2	970	942	+1.82%	10580	1,073,110	1,028,925,212
2016-11-22	909.4	943	948.6	900.4	+3.97%	10942	1,029,890	959,595,476
2016-11-21	918.8	907	920.8	898.2	-0.82%	5141	424,380	386,367,157
2016-11-18	921.4	914.5	931.9	911.5	-0.81%	4378	355,810	327,447,630
2016-11-17	912	922	922.5	905.6	+0.66%	4941	415,470	380,373,609
2016-11-16	921.5	916	934.5	910	-0.07%	7342	643,820	594,064,663
2016-11-15	925	916.6	928.3	909	-0.91%	9137	679,310	621,411,905
2016-11-14	935	925	957.3	925	-0.86%	11835	910,860	853,618,923
2016-11-11	920	933	953	908.6	+1.12%	13678	1,454,610	1,356,210,670
2016-11-10	878	922.7	934.2	871.5	+5.09%	13492	1,653,920	1,497,124,222
2016-11-09	851.1	878	889.8	850.2	+1.57%	9268	1,054,740	924,662,956
2016-11-08	863	864.4	871.8	857.6	+0.39%	4109	371,770	320,981,427
2016-11-07	843	861	874	842.8	+2.16%	14127	853,770	734,018,143
2016-11-03	846	842.8	856.9	838	-0.71%	10006	685,110	577,739,063
2016-11-02	861.7	848.8	867.5	848.4	-2.23%	4666	544,120	466,653,030
2016-11-01	888	868.2	892.3	867.1	-2.05%	8555	953,080	838,657,099
2016-10-31	863	886.4	894.7	860.8	+2.26%	9862	971,260	855,408,455
2016-10-28	867.9	866.8	869.3	855.3	-0.21%	4201	345,240	297,240,102
2016-10-27	855	868.6	880.3	854.5	+1.51%	9038	906,490	788,337,232
2016-10-26	826	855.7	858.8	821.3	+3.72%	8915	1,078,780	912,092,152
2016-10-25	832.2	825	838.4	823.7	-0.65%	7306	871,050	725,236,984
2016-10-24	826.5	830.4	834	822	+0.39%	5218	569,520	471,490,414
2016-10-21	823	827.2	828.9	815.2	+0.69%	3558	402,930	330,729,857
2016-10-20	813.8	821.5	827.3	810.9	+0.80%	7906	719,780	589,905,796
2016-10-19	800	815	816.2	796.2	+1.88%	12393	666,090	538,293,739
2016-10-18	821.9	800	821.9	799	-2.45%	6144	591,470	479,187,136
2016-10-17	808	820.1	825	801.6	+1.50%	6442	769,980	627,921,849
2016-10-14	809	808	814.9	803.5	-0.33%	3251	322,250	261,126,478
2016-10-13	816.5	810.7	816.5	801.2	-0.71%	4910	506,250	408,634,877
2016-10-12	817	816.5	820	804.3	-0.06%	5333	520,390	422,360,546
2016-10-11	809.9	817	818.6	806.3	+1.00%	5767	622,870	507,009,301
2016-10-10	799.7	808.9	814	794.6	+1.24%	4647	482,100	389,597,389
2016-10-07	798	799	799.9	791.1	+0.18%	3371	257,600	204,983,610
2016-10-06	797.7	797.6	802.3	791.8	-0.08%	3736	351,680	280,027,290
2016-10-05	789	798.2	799	778.8	+1.17%	7716	756,780	598,198,724
2016-10-04	767.2	789	789.3	767.1	+2.87%	7268	781,080	612,211,700
2016-10-03	755.6	767	771	751	+1.86%	4248	327,120	249,825,550
2016-09-30	774.8	753	781.8	753	-3.42%	8979	991,480	759,462,323
2016-09-29	794	779.7	796.1	776.3	-1.58%	5268	451,570	353,390,103
2016-09-28	781.1	792.2	792.6	778	+1.41%	4722	424,500	333,761,045
2016-09-27	774.1	781.2	788	770.1	+0.81%	5693	606,660	472,874,306
2016-09-26	778	774.9	788.7	767.7	-0.91%	8689	869,030	675,719,963
2016-09-23	781.2	782	786	773.5	-0.41%	6724	617,480	481,578,992
2016-09-22	780	785.2	785.2	769.4	+0.93%	6101	725,890	564,297,384
2016-09-21	758.9	778	778	758	+2.38%	8092	854,100	655,508,461
2016-09-20	733.1	759.9	759.9	726.4	+3.26%	6923	552,670	413,448,366
2016-09-19	726	735.9	743.8	720.3	+1.31%	7413	753,560	554,251,664
2016-09-16	731.2	726.4	739.5	719.7	-0.55%	6447	671,150	491,023,975
2016-09-15	751	730.4	754.5	728.5	-4.98%	9124	1,079,080	799,915,708
2016-09-14	794.3	768.7	794.3	765	-2.57%	6802	781,550	606,975,285
2016-09-13	785.4	789	792	780.2	+0.88%	8913	513,890	403,646,399
2016-09-12	772	782.1	786.6	772	+0.06%	5340	409,610	319,003,176
2016-09-09	794.9	781.6	797.7	781.6	-2.17%	5725	521,810	411,739,382
2016-09-08	790.8	798.9	798.9	785.9	+1.51%	4244	331,680	262,504,043
2016-09-07	789.5	787	797.1	786	-0.25%	5073	346,270	273,911,234
2016-09-06	781	789	789	775	+0.95%	4310	355,930	277,608,243
2016-09-05	782.3	781.6	783.7	772.4	+0.59%	3550	282,740	219,984,939
2016-09-02	762.5	777	780.9	757.2	+1.61%	5776	560,030	432,039,505
2016-09-01	755	764.7	769.5	755	+1.69%	5581	405,530	308,501,061
2016-08-31	781.3	752	782	752	-3.38%	7689	737,920	563,422,430
2016-08-30	783.9	778.3	791	771.1	-0.66%	4415	385,900	301,416,240
2016-08-29	784.4	783.5	785	770.5	-0.95%	5193	387,230	301,188,748
2016-08-26	800	791	803.8	783	-1.37%	5844	455,540	360,472,174
2016-08-25	808.6	802	808.6	789	-0.53%	5878	427,860	341,117,258
2016-08-24	823	806.3	823	797.5	-1.07%	3935	333,900	269,135,840
2016-08-23	810	815	822.7	807.5	+0.15%	5651	519,510	422,453,628
2016-08-22	803.3	813.8	813.8	797.8	+1.46%	4410	374,870	301,708,547
2016-08-19	807.2	802.1	812.5	796.4	-0.85%	6889	584,370	469,618,922
2016-08-18	780.9	809	814.9	775.2	+4.12%	8414	964,360	766,993,518
2016-08-17	797.4	777	802	771.6	-2.75%	7087	628,570	498,688,667
2016-08-16	796	799	804.2	786.4	+0.76%	4528	422,670	336,364,385
2016-08-15	788	793	798.8	782	+0.63%	3770	316,550	250,549,329
2016-08-12	796	788	796	781	-0.69%	3827	349,240	274,590,758
2016-08-11	790	793.5	797.8	784.3	+0.03%	4533	461,570	364,539,976
2016-08-10	812.8	793.3	815.1	793.2	-2.78%	5380	559,480	448,651,751
2016-08-09	793	816	816	790.6	+2.40%	6051	746,260	597,383,955
2016-08-08	792.5	796.9	801.4	790.7	+0.24%	3577	388,940	309,287,273
2016-08-05	796.3	795	799.5	783.7	-0.15%	4274	359,610	284,087,043
2016-08-04	786	796.2	797.8	782.5	+1.31%	7525	734,110	581,569,711
2016-08-03	773	785.9	789.3	763	+2.16%	7637	559,080	434,014,013
2016-08-02	771.3	769.3	782	766	-0.67%	5627	520,030	401,645,148
2016-08-01	791.6	774.5	805.1	770.1	-2.36%	9016	884,290	697,082,058
2016-07-29	766.4	793.2	794.9	766.2	+3.01%	7573	880,330	689,076,010
2016-07-28	763	770	770	741	+0.79%	6057	574,850	435,929,570
2016-07-27	763.3	764	773.3	752.1	+0.39%	6826	628,090	477,450,452
2016-07-26	749	761	766	746.3	+1.33%	5027	548,210	413,909,063
2016-07-25	747	751	752	743	+0.47%	3276	410,750	307,466,953
2016-07-22	738.6	747.5	747.9	736.8	+0.88%	3698	382,430	284,612,175
2016-07-21	747.7	741	752	733	-0.54%	5757	703,550	521,536,241
2016-07-20	738.8	745	751.8	731	+0.84%	7393	817,910	605,635,599
2016-07-19	730.1	738.8	744	723.4	+1.16%	7570	765,650	561,925,175
2016-07-18	728.8	730.3	739.9	720.8	+0.04%	5986	733,010	533,543,901
2016-07-15	711.6	730	730	708.5	+2.64%	6117	800,070	575,631,343
2016-07-14	694	711.2	717.7	694	+2.43%	7277	883,730	627,502,098
2016-07-13	694	694.3	704.6	691.6	+0.07%	12355	1,182,590	827,095,894
2016-07-12	669	693.8	702.1	669	+3.69%	8573	1,101,420	758,499,710
2016-07-11	660	669.1	671.6	659	+1.66%	4948	560,000	373,922,498
2016-07-08	678	658.2	679.3	650.1	-2.65%	9246	932,770	614,612,782
2016-07-07	701	676.1	703.7	671.3	-3.55%	7890	862,840	591,001,704
2016-07-06	691	701	701.9	688.7	+1.33%	5283	689,420	480,641,636
2016-07-05	684.3	691.8	692	677.7	+1.13%	4660	315,920	216,245,844
2016-07-04	679.2	684.1	687.5	675	-2.15%	4327	405,650	276,682,328
2016-07-01	700.7	699.1	704	695	-0.23%	3481	419,560	292,928,082
2016-06-30	698.8	700.7	706.2	683	+0.46%	7116	754,040	523,082,010
2016-06-29	686.8	697.5	700	681.4	+2.21%	5964	722,860	501,747,284
2016-06-28	662.4	682.4	686	660.1	+3.90%	6398	665,910	449,082,403
2016-06-27	678.9	656.8	687.8	647	-3.27%	7080	662,390	440,759,584
2016-06-24	656.6	679	689.7	647.3	-0.73%	7925	706,310	475,370,109
2016-06-23	688	684	689	667.5	-0.73%	5362	652,670	443,033,679
2016-06-22	665.2	689	689	665.2	+2.23%	8634	840,330	571,089,487
2016-06-21	666	674	674	655.4	+1.63%	6274	577,530	383,997,465
2016-06-20	661	663.2	666.6	655.8	+1.66%	4115	433,200	286,707,266
2016-06-17	643.1	652.4	667.7	637.7	+1.84%	8872	1,141,900	744,803,848
2016-06-16	659.4	640.6	659.4	631.7	-1.72%	6764	824,770	527,334,443
2016-06-15	662	651.8	662.9	651.5	-1.54%	8001	736,580	483,133,998
2016-06-14	671.8	662	674.3	660.2	-1.47%	7368	581,640	387,022,011
2016-06-10	670	671.9	681.9	670	-0.52%	4039	334,520	225,725,143
2016-06-09	695.7	675.4	695.7	675.3	-2.43%	4232	378,830	258,312,942
2016-06-08	699	692.2	703.7	681.4	-1.38%	5886	470,200	324,219,501
2016-06-07	678.9	701.9	702.4	678.9	+2.02%	7352	667,500	464,221,677
2016-06-06	667.5	688	692.4	667.5	+3.07%	5276	432,230	294,766,725
2016-06-03	673.7	667.5	685	663.6	-1.14%	6556	533,820	358,924,001
2016-06-02	676	675.2	678.7	661.7	+0.10%	4985	511,880	342,015,886
2016-06-01	674.2	674.5	678.5	660.1	+0.60%	7680	939,050	629,267,556
2016-05-31	702.9	670.5	704.4	670.5	-4.38%	9302	1,070,490	734,681,763
2016-05-30	709	701.2	713.9	698	-0.68%	2263	244,190	172,823,092
2016-05-27	698.9	706	708.8	687.3	+1.29%	3879	439,190	308,972,240
2016-05-26	705.8	697	710	692.1	-0.87%	4879	546,250	384,670,937
2016-05-25	699.8	703.1	711	692.1	+0.98%	5740	579,240	406,729,595
2016-05-24	694.7	696.3	706.3	691.8	+0.22%	5715	712,590	498,220,861
2016-05-23	702.2	694.8	706.5	683.1	-1.36%	6498	853,160	591,865,860
2016-05-20	704.1	704.4	710	701	+0.53%	7857	960,290	678,345,705
2016-05-19	713	700.7	724.5	700.7	-1.82%	13175	1,485,790	1,061,888,236
2016-05-18	685.6	713.7	714.5	683.6	+3.57%	12373	1,598,550	1,126,191,819
2016-05-17	683.6	689.1	692.9	677	+0.86%	6389	583,940	399,215,574
2016-05-16	692	683.2	692.3	683.1	-0.84%	5019	556,350	383,042,564
2016-05-13	688.9	689	698.5	682.1	-0.14%	8358	1,171,260	810,284,620
2016-05-12	688	690	692.9	677	+1.02%	7621	751,010	513,294,962
2016-05-11	688	683	696.6	680	-0.50%	7202	995,510	684,377,557
2016-05-10	718.9	686.4	719.2	676.2	-4.93%	11281	1,600,360	1,103,412,404
2016-05-06	716.6	722	725.7	712.5	+0.85%	6499	697,590	500,708,004
2016-05-05	714.5	715.9	728.8	705.7	+0.42%	6043	713,700	515,093,379
2016-05-04	729	712.9	739.8	706.8	-1.94%	18223	1,993,670	1,437,709,065
2016-04-29	758.3	727	760	727	-4.10%	12401	1,413,710	1,052,775,608
2016-04-28	769.5	758.1	770	750.6	-1.16%	9373	712,760	541,244,509
2016-04-27	775	767	775	754.1	-0.65%	7805	944,310	722,668,441
2016-04-26	829	772	829	763.1	-6.88%	17750	2,464,330	1,931,119,545
2016-04-25	819	829	830.9	814.4	+1.36%	6492	586,280	483,393,748
2016-04-22	806.6	817.9	820	797.4	+1.39%	12222	939,930	761,727,360
2016-04-21	796.1	806.7	809.5	795.3	+0.99%	7930	973,760	782,338,660
2016-04-20	778.1	798.8	802.3	773.4	+2.42%	6767	775,690	614,112,852
2016-04-19	776.7	779.9	786.6	772.3	+0.40%	6323	587,140	458,273,560
2016-04-18	782.1	776.8	787.7	767.7	-1.03%	8630	863,520	672,440,089
2016-04-15	785	784.9	788	777.7	-0.27%	7620	513,640	401,963,383
2016-04-14	766.8	787	796.5	765.2	+2.94%	11978	1,354,830	1,060,094,278
2016-04-13	752	764.5	765.7	751.1	+2.30%	7633	803,440	610,731,133
2016-04-12	760.4	747.3	766	747.3	-1.72%	9429	1,180,590	893,690,242
2016-04-11	733.1	760.4	760.4	731	+4.02%	6033	779,290	584,677,332
2016-04-08	739.1	731	748.2	731	-1.55%	5582	495,620	365,798,597
2016-04-07	740	742.5	748.5	738.1	+0.53%	5900	751,950	559,485,957
2016-04-06	744	738.6	748.9	736.5	-1.11%	4985	356,550	264,458,807
2016-04-05	748.9	746.9	757.6	730.9	-0.61%	6451	701,460	520,190,537
2016-04-04	732	751.5	754	730.8	+2.26%	7302	853,360	636,997,754
2016-04-01	709	734.9	737.3	707.2	+3.22%	7593	1,012,160	734,514,422
2016-03-31	729.8	712	731.2	711.1	-2.67%	10121	1,019,100	731,130,393
2016-03-30	718	731.5	735.6	718	+1.94%	8655	817,890	596,326,201
2016-03-29	717	717.6	727	716.2	+0.22%	5846	633,310	457,310,434
2016-03-28	713	716	718.8	705.9	+0.42%	4764	398,960	284,098,549
2016-03-25	715.8	713	718.7	708.4	-0.39%	1877	139,460	99,420,868
2016-03-24	705.8	715.8	716	699.2	+1.53%	5912	546,570	387,550,064
2016-03-23	709.2	705	717	697	-0.84%	8784	1,044,720	738,787,552
2016-03-22	679.3	711	711	678.1	+4.54%	15184	1,802,560	1,254,750,944
2016-03-21	665	680.1	680.1	662.3	+1.87%	10782	1,027,200	691,772,897
2016-03-18	653	667.6	667.6	645	+2.47%	11030	1,383,320	909,689,558
2016-03-17	655	651.5	664.7	648.3	-0.84%	9935	1,148,050	752,909,813
2016-03-16	649.7	657	664.2	646.8	+0.92%	11457	1,074,040	702,451,471
2016-03-15	682	651	686.9	648.7	-4.12%	24480	2,642,270	1,755,982,536
2016-03-14	653.7	679	682.9	650.3	+4.14%	12033	1,931,690	1,292,731,207
2016-03-11	648.5	652	652.7	642.7	+0.48%	7528	746,040	483,866,473
2016-03-10	643.2	648.9	654	641.3	+1.39%	7085	938,440	608,749,057
2016-03-09	638.1	640	659.5	638.1	-0.67%	13304	1,682,820	1,093,353,010
2016-03-07	632.3	644.3	644.4	630.1	+2.42%	7695	1,101,170	702,893,594
2016-03-04	623	629.1	635.7	620.1	+0.82%	10062	1,311,480	821,163,213
2016-03-03	624.3	624	629.8	621	-0.37%	6583	590,380	368,186,281
2016-03-02	621	626.3	628.6	617.7	+0.85%	7534	815,630	509,367,234
2016-03-01	626.1	621	630.5	618.3	-1.43%	6544	833,300	519,925,682
2016-02-29	626	630	634	617	-0.79%	9633	1,412,480	884,457,821
2016-02-26	637.7	635	643.9	620.5	-0.80%	11771	1,315,730	827,955,664
2016-02-25	644.9	640.1	654.4	636.7	-0.19%	9436	1,060,780	683,731,078
2016-02-24	639.5	641.3	649	639.5	-0.68%	5178	467,680	300,756,010
2016-02-22	644.3	645.7	646.9	637.1	+0.26%	6282	726,260	467,104,792
2016-02-20	645	644	646.3	641	-0.16%	1145	67,020	43,185,153
2016-02-19	650.6	645	650.6	632.7	-0.78%	11968	1,186,270	758,758,666
2016-02-18	640	650.1	650.3	637	+0.93%	7442	917,470	592,488,525
2016-02-17	663.2	644.1	665	644.1	-2.70%	7752	695,080	454,859,291
2016-02-16	652.6	662	663.6	649.1	+1.07%	4346	428,510	281,143,871
2016-02-15	659.9	655	661.2	651	-0.46%	4181	386,230	253,206,760
2016-02-12	664.9	658	668.8	654.1	-0.89%	7118	619,560	409,219,736
2016-02-11	648.5	663.9	664.5	639	+2.41%	8943	961,200	630,207,749
2016-02-10	647.5	648.3	662.9	638.6	-0.11%	8904	812,170	530,223,100
2016-02-09	639.5	649	654.9	639.5	+1.25%	7355	647,910	419,985,075
2016-02-08	634.5	641	642.7	624.3	+0.63%	5993	594,030	375,638,394
2016-02-05	643	637	643	633.1	-0.90%	4838	575,330	366,508,524
2016-02-04	630.2	642.8	648.9	630.2	+1.66%	9757	1,396,180	895,532,993
2016-02-03	630	632.3	639	625.1	-0.33%	6074	705,480	446,005,799
2016-02-02	634.9	634.4	643.8	629.1	-0.09%	8673	1,041,860	662,760,577
2016-02-01	622	635	635.1	619	+2.17%	8439	1,021,580	643,662,409
2016-01-29	622.9	621.5	629.1	607.2	-1.35%	13818	2,150,580	1,325,437,531
2016-01-28	654.7	630	654.7	623	-3.30%	9997	1,273,250	808,564,272
2016-01-27	648.5	651.5	658.6	644.2	+1.04%	7008	868,060	566,721,908
2016-01-26	642.6	644.8	659.7	641	-0.52%	8185	827,200	537,297,828
2016-01-25	643	648.2	655.5	626.3	+0.97%	9804	1,168,540	753,631,648
2016-01-22	666	642	675	640.1	-3.02%	14748	1,861,960	1,215,461,073
2016-01-21	642	662	673.3	635	+4.28%	13745	2,063,920	1,360,963,988
2016-01-20	625	634.8	642	617.9	+0.92%	9742	991,350	623,592,530
2016-01-19	628.5	629	636.8	622.7	+1.13%	12380	1,553,520	982,759,895
2016-01-18	600.9	622	625.5	588.5	+2.98%	8136	1,050,800	639,935,340
2016-01-15	611.9	604	614.3	597.7	-1.47%	12891	1,454,360	878,916,244
2016-01-14	609	613	613.1	604	+0.28%	5649	552,130	335,385,231
2016-01-13	621.4	611.3	621.4	609.8	-1.40%	5407	635,740	391,180,340
2016-01-12	615.3	620	625.4	608.2	+0.18%	7202	715,150	442,914,812
2016-01-11	634.3	618.9	635.5	613.4	-3.27%	9799	1,050,970	651,135,980
2016-01-06	612.8	639.8	644	607.9	+4.41%	12287	1,547,580	973,190,873
2016-01-05	598.8	612.8	613.6	597.5	+2.58%	3547	307,680	185,961,100
2016-01-04	608.1	597.4	611	597.4	0.00%	2515	305,460	184,064,892

Архив котировок акции CHMF по годам

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