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)
2017-12-29	890	887.4	899.9	883	-0.25%	3150	347,620	310,512,212
2017-12-28	889.5	889.6	894	883.2	-0.03%	2916	220,770	195,910,371
2017-12-27	871.9	889.9	889.9	869.5	+2.38%	4644	544,440	480,371,578
2017-12-26	872.5	869.2	882	869.2	-0.74%	1796	133,410	116,495,907
2017-12-25	875.2	875.7	881.9	870.3	-0.14%	990	67,670	59,428,661
2017-12-22	873.7	876.9	881	868.1	+0.65%	2500	200,360	175,603,278
2017-12-21	880	871.2	884.6	870.5	-0.75%	5321	539,240	471,688,914
2017-12-20	892.5	877.8	892.5	873.5	-1.68%	4299	414,430	365,541,272
2017-12-19	891.6	892.8	893	881.1	+0.13%	3799	482,570	428,862,521
2017-12-18	901.4	891.6	902.7	889.1	-1.09%	3992	394,610	354,031,850
2017-12-15	899.6	901.4	901.4	893.5	+0.20%	7147	611,240	549,522,877
2017-12-14	892.6	899.6	902	892.6	+0.14%	3697	293,580	263,539,085
2017-12-13	893	898.3	898.6	889.5	+0.37%	3278	357,330	319,557,403
2017-12-12	899.5	895	901.6	887.3	-0.51%	5172	838,240	748,691,372
2017-12-11	886.5	899.6	899.6	883	+1.45%	5816	805,360	719,008,017
2017-12-08	892	886.7	894.9	879.7	-0.69%	4469	424,920	376,822,014
2017-12-07	886.8	892.9	892.9	878.2	+1.47%	9179	969,130	858,744,685
2017-12-06	867.3	880	880	864	+1.38%	7448	800,910	699,323,385
2017-12-05	875.1	868	877.8	860.9	-0.86%	6216	657,880	571,036,508
2017-12-04	882	875.5	889.5	875	-4.05%	14082	976,130	861,384,602
2017-12-01	918.8	912.5	919	903.7	-1.24%	8132	1,394,750	1,271,436,308
2017-11-30	895.6	924	924	895.1	+3.19%	7202	1,337,630	1,220,389,794
2017-11-29	903.1	895.4	907	895	-0.70%	6982	752,670	677,669,233
2017-11-28	897.9	901.7	905	895.6	+0.41%	5489	592,040	532,865,126
2017-11-27	910.7	898	914	897	-1.37%	7234	936,630	845,132,947
2017-11-24	907.5	910.5	919.8	905.2	+0.41%	5148	745,520	679,235,010
2017-11-23	905	906.8	908	902.3	+0.20%	4041	465,820	421,776,134
2017-11-22	909.5	905	909.5	900.8	-0.01%	4774	635,150	573,977,277
2017-11-21	898.7	905.1	910.4	895.1	+0.97%	7174	990,960	897,117,806
2017-11-20	894.8	896.4	901.8	890	+0.20%	3385	553,770	496,127,918
2017-11-17	890.3	894.6	896.2	886.5	+0.48%	5186	659,460	588,080,067
2017-11-16	902.5	890.3	904.4	886.8	-1.32%	9254	1,018,960	910,867,005
2017-11-15	900.1	902.2	904.6	897	+0.58%	8030	1,527,760	1,376,103,364
2017-11-14	900	897	910	897	0.00%	14239	2,876,700	2,594,649,411
2017-11-13	888	897	911.9	885.5	+1.42%	22473	3,469,010	3,106,082,555
2017-11-10	885	884.4	889.6	883.1	-0.01%	11629	1,188,400	1,054,045,130
2017-11-09	890	884.5	900	881.3	-2.96%	25573	4,493,340	3,994,493,045
2017-11-08	912.4	911.5	928	909.1	+0.05%	10231	1,155,850	1,060,598,385
2017-11-07	907	911	913.3	891.2	+0.96%	14892	1,686,730	1,529,334,502
2017-11-03	900.1	902.3	911.7	900.1	+0.34%	5474	940,270	852,375,893
2017-11-02	908.9	899.2	913.9	898	-1.26%	5716	590,470	533,173,413
2017-11-01	903	910.7	915	900	+1.38%	5009	529,710	481,512,008
2017-10-31	900	898.3	904.9	898.3	-0.29%	3487	342,240	308,353,020
2017-10-30	900	900.9	908.3	897.8	-0.51%	3788	416,920	376,282,036
2017-10-27	907.9	905.5	909.5	896.9	+0.04%	5667	566,520	510,962,640
2017-10-26	907.9	905.1	910	900	-0.37%	6357	608,660	550,776,753
2017-10-25	921	908.5	930	905	-1.00%	11996	1,172,030	1,074,669,161
2017-10-24	913.6	917.7	923.7	912.3	+0.74%	8834	760,170	697,693,428
2017-10-23	906.7	911	913	900.5	+0.66%	5827	548,820	497,579,828
2017-10-20	892.4	905	905	888.6	+1.57%	6692	658,990	591,840,981
2017-10-19	898.4	891	902.5	886	-0.67%	7788	802,140	715,825,631
2017-10-18	903.3	897	911.3	897	-0.33%	10550	1,063,870	963,208,753
2017-10-17	908	900	909.4	891.9	-0.74%	4759	513,890	461,845,947
2017-10-16	904	906.7	912.6	898.4	+0.39%	5833	514,170	466,257,819
2017-10-13	904	903.2	909.8	895	+0.27%	5237	514,030	462,944,928
2017-10-12	914.9	900.8	914.9	900.5	-1.54%	4924	566,920	513,131,315
2017-10-11	898.6	914.9	916	894.9	+1.88%	7793	724,630	658,493,842
2017-10-10	898	898	900	891.2	+0.23%	4037	397,830	356,205,919
2017-10-09	888	895.9	896	886.2	+1.09%	5145	714,790	638,247,798
2017-10-06	889	886.2	891.9	878.6	-0.12%	3917	423,290	374,778,160
2017-10-05	886.9	887.3	888.3	878.1	+0.03%	4733	395,730	349,759,659
2017-10-04	892.3	887	894.8	882	-0.59%	5614	375,340	332,693,933
2017-10-03	886.9	892.3	894.8	886.1	+0.98%	6244	508,820	453,562,863
2017-10-02	870.1	883.6	885.7	869.6	+1.62%	6117	546,040	481,622,670
2017-09-29	867	869.5	873.4	865.2	+0.28%	3078	317,070	275,414,796
2017-09-28	874.8	867.1	878.2	866	-0.88%	5202	420,020	366,007,909
2017-09-27	875	874.8	884.3	868.4	-0.02%	5043	475,740	417,320,084
2017-09-26	877.4	875	885.1	873.9	-0.10%	4609	556,230	489,692,228
2017-09-25	865	875.9	878.7	861.6	-0.73%	7160	905,650	787,701,204
2017-09-22	890	882.3	890.1	873.2	-1.10%	8319	947,220	833,219,112
2017-09-21	907	892.1	909.4	891.5	-1.74%	7134	864,080	774,600,547
2017-09-20	891.5	907.9	907.9	887.2	+1.85%	5515	609,800	548,954,249
2017-09-19	911.2	891.4	913.7	891.4	-2.38%	7941	934,010	839,821,774
2017-09-18	918	913.1	918	906	+0.10%	6099	414,640	377,912,518
2017-09-15	911	912.2	919.9	903.5	-0.04%	6265	634,240	578,266,501
2017-09-14	915	912.6	918	899.2	+0.04%	4852	509,600	463,458,160
2017-09-13	912	912.2	922.7	909.8	-0.01%	4867	464,380	425,725,537
2017-09-12	906	912.3	917.5	905.2	+0.70%	4788	422,040	384,956,823
2017-09-11	898.2	906	912.9	891.1	+0.86%	6488	601,600	541,215,853
2017-09-08	904.5	898.3	907	890.5	-0.74%	5627	453,220	407,177,425
2017-09-07	912.2	905	914.5	896	-0.73%	6638	671,760	606,982,389
2017-09-06	890.9	911.7	911.7	880	+1.98%	7351	780,310	697,876,877
2017-09-05	907.8	894	907.8	887.3	-1.16%	6272	549,140	491,660,319
2017-09-04	892	904.5	907	890.5	+1.07%	4907	468,930	422,200,456
2017-09-01	919.1	894.9	919.1	890.2	-1.66%	7380	672,560	607,204,037
2017-08-31	892	910	923.9	892	+1.71%	10526	1,140,640	1,040,231,132
2017-08-30	881.7	894.7	895	875.2	+2.03%	7669	768,760	679,627,170
2017-08-29	870	876.9	877	860.3	+0.23%	6259	511,230	443,444,659
2017-08-28	880	874.9	880	866.6	-0.47%	4218	274,310	238,845,205
2017-08-25	864	879	883.9	861.6	+2.29%	7667	932,510	816,191,486
2017-08-24	863.5	859.3	864.3	851.8	-0.10%	2049	196,610	168,585,075
2017-08-23	865	860.2	868.7	857.1	-0.58%	4694	376,380	324,363,795
2017-08-22	857.1	865.2	867	857.1	+0.89%	3990	293,180	253,145,348
2017-08-21	851	857.6	858	849.1	+0.89%	4805	459,650	392,149,985
2017-08-18	846	850	851.9	840.8	-0.29%	4167	451,870	382,453,761
2017-08-17	844	852.5	852.5	839	+0.96%	4497	415,230	352,143,065
2017-08-16	841.6	844.4	847.8	838.4	+0.49%	5515	650,120	548,966,508
2017-08-15	839	840.3	841.3	830.1	+0.18%	4114	337,740	282,608,970
2017-08-14	830.2	838.8	841.3	828.7	+1.30%	4160	378,690	316,104,425
2017-08-11	845	828	847.8	828	-2.61%	6962	649,450	542,311,868
2017-08-10	861.5	850.2	862.3	842.1	-0.86%	4872	522,870	444,696,988
2017-08-09	857	857.6	868.8	851.4	-0.48%	4806	483,850	415,671,502
2017-08-08	856	861.7	870	855.1	+1.00%	6359	690,740	595,860,060
2017-08-07	849	853.2	864.2	845.1	+0.93%	6487	647,890	555,736,049
2017-08-04	845.6	845.3	846.7	833.4	-0.24%	3274	294,510	247,489,540
2017-08-03	854.9	847.3	859.5	840.4	-0.55%	3432	369,570	314,117,897
2017-08-02	841.7	852	853	838.1	+1.25%	5191	420,920	356,287,002
2017-08-01	834.8	841.5	843.7	832.7	+0.94%	4757	439,550	368,710,373
2017-07-31	823	833.7	836	818.6	+1.61%	7565	1,202,770	993,116,827
2017-07-28	838.3	820.5	838.6	817.5	-2.44%	6367	649,300	533,999,324
2017-07-27	843	841	843.9	835.3	-0.12%	4203	248,510	208,472,625
2017-07-26	840	842	847.3	835.7	+0.15%	6066	381,830	320,856,958
2017-07-25	837.7	840.7	842.5	825	+0.43%	8279	524,630	438,156,000
2017-07-24	818.6	837.1	837.1	818	+2.09%	6811	643,530	533,615,387
2017-07-21	843	820	843.1	815.1	-3.30%	10040	909,660	751,130,515
2017-07-20	859.7	848	864.6	833	-1.40%	13019	1,477,680	1,245,038,373
2017-07-19	833.1	860	860	833.1	+2.83%	10777	1,089,710	920,599,391
2017-07-18	835	836.3	843.7	825.5	+0.16%	7024	764,080	638,034,605
2017-07-17	833	835	843.1	824.2	0.00%	6189	514,000	427,801,559
2017-07-14	831.9	835	839.7	824.8	+0.07%	4072	449,670	374,954,785
2017-07-13	844	834.4	851.7	823.8	-1.13%	6290	594,080	498,381,610
2017-07-12	823	843.9	849.8	823	+2.54%	11591	976,720	819,362,990
2017-07-11	801.5	823	823.5	797.3	+2.68%	8352	750,120	609,780,469
2017-07-10	806.9	801.5	809.9	793.4	+0.11%	4825	447,800	358,436,918
2017-07-07	809	800.6	809.3	790.7	-0.57%	6526	704,860	563,066,310
2017-07-06	815	805.2	819.6	800.4	-1.29%	6716	709,320	574,370,420
2017-07-05	804	815.7	817.7	800	+1.46%	6848	702,290	569,792,906
2017-07-04	793	804	808	785.5	+1.39%	6077	648,400	517,198,160
2017-07-03	777.9	793	793	774.2	+2.19%	5092	541,850	424,387,391
2017-06-30	774.5	776	777.6	762.2	+0.26%	5619	725,300	559,330,273
2017-06-29	783.7	774	786	771	-1.26%	7650	1,013,190	788,979,960
2017-06-28	757.7	783.9	783.9	757.7	+2.30%	6767	734,140	568,021,613
2017-06-27	734.9	766.3	766.3	730.7	+4.47%	12486	1,220,740	920,498,514
2017-06-26	723.2	733.5	736	718	+0.76%	4933	527,260	384,495,331
2017-06-23	723.7	728	728.6	703.7	+1.11%	6868	778,670	561,978,281
2017-06-22	715	720	726.4	712	+0.80%	6623	663,350	478,530,126
2017-06-21	703	714.3	717.6	692.3	+1.46%	7413	965,090	681,485,442
2017-06-20	687.1	704	709	686.4	+2.89%	9101	1,222,500	860,690,216
2017-06-19	675	684.2	689.5	672.5	-4.57%	7750	1,223,190	834,261,733
2017-06-16	700	717	723.5	699.9	+2.84%	9949	1,442,060	1,032,097,470
2017-06-15	690.8	697.2	703.1	685.7	+1.12%	13853	1,835,150	1,273,033,279
2017-06-14	722.1	689.5	728.4	689.5	-4.58%	14120	2,271,160	1,609,567,563
2017-06-13	730	722.6	734.4	719.9	-1.32%	6864	666,840	482,615,507
2017-06-09	730.1	732.3	749	730.1	-0.23%	9585	716,430	530,968,550
2017-06-08	724.9	734	735.4	723.1	+1.51%	5496	550,190	400,876,875
2017-06-07	713.5	723.1	729	712.3	+1.56%	5719	651,460	471,168,981
2017-06-06	722.1	712	726.5	711.7	-1.40%	6951	786,530	563,498,288
2017-06-05	730.1	722.1	734.3	722.1	-0.59%	4665	309,620	225,548,589
2017-06-02	725	726.4	737.7	722.1	-0.77%	5720	539,320	392,878,165
2017-06-01	738.6	732	746.9	727.9	-0.88%	7424	593,160	435,644,237
2017-05-31	758.1	738.5	759.7	731.9	-2.44%	15756	2,956,890	2,192,068,503
2017-05-30	755	757	762.7	750.1	+0.57%	5569	617,710	467,643,943
2017-05-29	752.8	752.7	758.1	748.9	+0.49%	2989	318,180	240,348,263
2017-05-26	760.1	749	765.2	748.8	-1.45%	5410	617,610	467,407,124
2017-05-25	762	760	768.6	748	-0.26%	6452	808,560	615,741,318
2017-05-24	748	762	762	747.2	+2.12%	4751	460,660	348,332,088
2017-05-23	726.6	746.2	757.9	725.7	+2.84%	9850	894,410	667,334,932
2017-05-22	740.6	725.6	740.6	721.6	-1.36%	6470	399,700	291,529,355
2017-05-19	734.7	735.6	742.4	724.7	+0.16%	8027	724,510	530,797,023
2017-05-18	743.2	734.4	749.7	729.6	-1.45%	8785	826,990	610,984,110
2017-05-17	740	745.2	755	738.9	+0.30%	7816	700,000	524,953,117
2017-05-16	734.2	743	744.8	725.2	+0.88%	7522	824,450	605,045,627
2017-05-15	749.6	736.5	750.9	728	-1.60%	8180	805,860	593,617,561
2017-05-12	764.6	748.5	767.4	742.4	-2.27%	5773	572,070	429,113,470
2017-05-11	776.1	765.9	778.9	756	-1.76%	8283	878,160	672,374,577
2017-05-10	777.9	779.6	783.6	769.8	+0.55%	4877	523,630	406,415,540
2017-05-05	775	775.3	777.4	766.3	-0.68%	4421	380,080	293,608,951
2017-05-04	780.7	780.6	783.7	769	+0.46%	5351	489,710	381,274,625
2017-05-03	784	777	784.9	775.5	-0.26%	5994	769,400	601,562,496
2017-05-02	780.9	779	786	775.1	+0.39%	6962	760,160	593,189,594
2017-04-28	779	776	783.2	772.4	-0.26%	5951	567,200	441,095,241
2017-04-27	790	778	790	768	-0.94%	6311	555,910	432,059,366
2017-04-26	795.1	785.4	798.3	776.7	-1.21%	7496	643,130	504,573,312
2017-04-25	789.9	795	801.7	776.1	+1.48%	7684	604,900	478,204,211
2017-04-24	770.7	783.4	785	770.7	+1.21%	5507	463,950	361,445,950
2017-04-21	768.1	774	779.6	768.1	+0.55%	10419	908,660	703,795,875
2017-04-20	774.9	769.8	782	747.2	+0.57%	9576	968,090	737,095,298
2017-04-19	782.7	765.4	782.7	758.3	-1.56%	6346	676,290	520,183,266
2017-04-18	797.4	777.5	798.5	770.2	-2.05%	7772	611,170	475,886,267
2017-04-17	777	793.8	795.3	776.6	+1.59%	2407	200,030	157,475,770
2017-04-14	798.6	781.4	801.1	779.1	-1.82%	2410	169,660	133,732,064
2017-04-13	799.1	795.9	801.5	772.7	-0.39%	7598	788,060	619,427,955
2017-04-12	816	799	816	792	-1.60%	5660	517,250	414,646,567
2017-04-11	813.5	812	823	808	-0.37%	5819	597,390	487,160,906
2017-04-10	843.4	815	853.5	813.1	-2.98%	9004	809,010	668,190,135
2017-04-07	840.1	840	851	831.5	-0.36%	5438	474,590	398,406,539
2017-04-06	855.1	843	859.9	839.3	-1.98%	7980	658,460	557,381,747
2017-04-05	827	860	860	826.2	+3.99%	13393	1,000,840	849,796,930
2017-04-04	839	827	842.8	823.5	-1.43%	8659	619,170	514,961,127
2017-04-03	809.5	839	845.9	809.1	+3.59%	7631	748,510	623,561,350
2017-03-31	814.5	809.9	820.4	807.8	-0.64%	6231	430,230	350,356,894
2017-03-30	829.8	815.1	830.8	811.5	-1.85%	5132	449,120	367,063,866
2017-03-29	832	830.5	834.1	816.1	+0.06%	4787	463,360	381,268,067
2017-03-28	823	830	831.7	812.6	+1.06%	7532	501,350	412,443,126
2017-03-27	824.8	821.3	826.6	800	-0.45%	9007	551,620	447,315,718
2017-03-24	824	825	825.4	814.4	+0.06%	8611	658,670	539,933,758
2017-03-23	844	824.5	844.2	815.8	-1.41%	6414	543,030	447,967,478
2017-03-22	829	836.3	837	816.4	+0.25%	5270	405,790	335,889,469
2017-03-21	819.1	834.2	834.2	811.9	+2.31%	7803	744,580	613,343,309
2017-03-20	832.4	815.4	837.3	803.1	-2.17%	9062	692,430	565,818,834
2017-03-17	833	833.5	845	820.5	0.00%	11932	1,567,560	1,304,014,151
2017-03-16	820.8	833.5	833.5	815.9	+2.52%	12880	944,430	779,271,700
2017-03-15	826	813	829.2	811.1	-1.19%	5244	450,890	367,998,216
2017-03-14	811	822.8	835	811	+1.42%	5748	453,620	373,731,010
2017-03-13	810.1	811.3	832.9	810.1	+0.14%	5512	410,380	336,317,872
2017-03-10	822.7	810.2	825.8	804.8	+0.14%	5342	389,810	318,891,574
2017-03-09	798.3	809.1	819	792.1	+1.35%	8713	647,730	523,485,212
2017-03-07	826	798.3	826.4	787.7	-3.01%	10251	914,460	733,533,264
2017-03-06	830	823.1	838.4	819.1	-0.23%	5970	356,260	294,606,680
2017-03-03	834.5	825	843.3	823	-1.15%	5027	381,140	317,610,890
2017-03-02	860	834.6	869.1	833	-2.91%	9250	668,040	566,542,186
2017-03-01	828	859.6	865.8	827.3	+3.90%	6126	546,740	464,484,011
2017-02-28	841.9	827.3	844.1	818	-1.62%	9432	885,840	735,457,413
2017-02-27	850	840.9	854	836.3	-1.04%	4718	436,510	368,061,483
2017-02-24	874	849.7	877.3	841.2	-2.95%	7746	694,080	595,205,218
2017-02-22	900	875.5	905	875.5	-2.60%	7733	712,180	633,714,449
2017-02-21	894	898.9	899.9	880.5	+1.92%	5140	501,410	448,091,018
2017-02-20	882	882	897.8	871.6	-0.10%	5307	441,530	390,049,611
2017-02-17	899.9	882.9	899.9	879	-1.89%	6403	618,020	548,230,751
2017-02-16	909.9	899.9	909.9	892.2	-0.95%	5832	510,930	458,126,848
2017-02-15	903.6	908.5	908.5	888.8	+0.08%	7940	627,780	564,783,701
2017-02-14	927	907.8	927	901	-1.85%	4197	254,340	232,352,956
2017-02-13	910.1	924.9	928.3	910	+1.66%	6428	498,490	459,471,947
2017-02-10	908.7	909.8	914.7	902.3	+0.41%	5617	492,600	447,550,927
2017-02-09	932	906.1	937.9	884	-2.78%	21615	2,415,020	2,173,717,554
2017-02-08	937.1	932	950.7	917.6	-0.91%	11008	513,310	478,897,622
2017-02-07	956.4	940.6	960.2	931.8	-1.60%	7686	423,000	398,873,505
2017-02-06	931.7	955.9	955.9	921.8	+2.50%	7977	464,620	435,529,008
2017-02-03	950	932.6	950	921	-2.04%	7729	616,660	574,550,459
2017-02-02	978.8	952	984.5	950	-2.34%	6846	450,160	433,917,860
2017-02-01	953.4	974.8	978	952	+2.61%	5273	417,930	403,185,382
2017-01-31	962.1	950	972.5	950	-1.49%	4933	560,540	539,152,633
2017-01-30	984	964.4	992.2	963.9	-2.95%	4775	370,130	360,277,649
2017-01-27	979	993.7	994.3	971.1	+1.40%	5721	546,590	536,945,639
2017-01-26	936.2	980	981.8	935.5	+4.85%	9691	1,134,220	1,089,163,358
2017-01-25	927	934.7	943.8	917.7	+0.80%	5283	388,430	362,236,446
2017-01-24	901.4	927.3	927.3	901.1	+2.86%	5840	440,220	403,382,396
2017-01-23	912.7	901.5	914.2	897.4	-1.23%	3741	290,090	261,797,943
2017-01-20	933.4	912.7	933.4	910.8	-2.22%	4108	305,040	279,285,755
2017-01-19	940	933.4	944.3	918.7	-0.70%	5136	346,430	321,998,240
2017-01-18	941.4	940	951.3	932.3	-0.99%	3278	251,660	235,837,767
2017-01-17	952.2	949.4	954.4	930.5	-0.24%	3274	256,870	241,506,255
2017-01-16	940	951.7	953	930.3	+0.97%	2391	172,630	162,929,872
2017-01-13	950.6	942.6	953.1	924.6	-1.33%	4541	343,290	320,864,207
2017-01-12	962	955.3	962.3	951.3	-0.67%	2608	184,600	176,433,347
2017-01-11	959	961.7	969	948.2	-0.03%	4417	436,980	418,432,635
2017-01-10	953.8	962	962	947.2	+1.16%	4448	309,660	296,121,276
2017-01-09	941.9	951	954.8	940	+0.97%	3645	274,520	260,594,120
2017-01-06	941.9	941.9	948.9	923.5	-0.01%	4238	317,380	296,629,878
2017-01-05	952	942	953.8	926.2	-0.89%	4974	312,470	292,364,989
2017-01-04	940	950.5	953	931.4	+1.12%	4361	314,660	296,450,528
2017-01-03	944	940	969.1	937.9	0.00%	7018	630,180	599,467,138

Архив котировок акции CHMF по годам

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