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)
2018-12-29	940	942.9	944.9	937.8	+0.55%	1578	84,690	79,798,696
2018-12-28	933.4	937.7	949.5	931.5	+0.88%	4353	466,700	439,478,815
2018-12-27	929.9	929.5	930	920.9	+1.58%	16748	788,860	730,947,342
2018-12-26	926.9	915	934.8	904.7	-1.27%	5168	398,810	367,173,505
2018-12-25	925.8	926.8	930	910	-0.86%	4293	336,350	309,557,122
2018-12-24	942.8	934.8	948.2	926.9	-1.08%	4449	495,550	463,788,085
2018-12-21	960	945	961	938.6	-1.82%	4138	663,300	627,812,526
2018-12-20	960.1	962.5	967	955	-0.71%	5544	554,500	532,761,051
2018-12-19	952.7	969.4	969.4	950.2	+1.26%	8693	836,740	806,659,825
2018-12-18	950	957.3	964.5	948	-0.06%	7013	745,500	713,443,319
2018-12-17	935	957.9	958.8	931.4	+2.32%	6121	719,490	685,146,317
2018-12-14	939.9	936.2	939.9	926.5	-0.45%	3884	428,040	399,141,922
2018-12-13	937	940.4	941	925.6	+0.27%	5143	474,710	443,072,873
2018-12-12	940	937.9	941.6	926.7	-0.22%	5252	560,910	523,404,996
2018-12-11	949	940	952.8	931	-0.81%	10085	834,650	783,959,091
2018-12-10	950.5	947.7	959.9	947.7	-0.77%	4288	373,920	356,809,150
2018-12-07	958.5	955.1	966.3	948.7	+0.27%	6377	584,820	559,618,699
2018-12-06	960	952.5	961.3	950.3	-0.84%	6455	638,120	609,159,294
2018-12-05	963	960.6	974.8	960.1	-0.38%	7947	678,330	655,249,172
2018-12-04	981	964.3	981	959	-1.40%	11982	1,285,240	1,244,752,055
2018-12-03	974.5	978	988.4	967.5	-2.46%	13973	1,479,230	1,449,760,763
2018-11-30	1006.5	1002.7	1006.5	991.2	-0.03%	11345	1,721,330	1,719,794,350
2018-11-29	1000	1003	1008	996.1	+0.59%	8347	881,300	884,186,173
2018-11-28	987.9	997.1	998.2	985.5	+1.08%	7834	881,740	875,476,664
2018-11-27	999.5	986.4	1008.4	986.4	-1.16%	11582	1,251,110	1,245,812,046
2018-11-26	1004.2	998	1008.8	991.6	-0.40%	10038	859,290	858,689,939
2018-11-23	1006.6	1002	1010.9	1002	-0.46%	6212	636,320	639,251,884
2018-11-22	1014	1006.6	1014	1004.4	-0.91%	5374	737,620	743,487,841
2018-11-21	1005	1015.8	1017	1001	+1.07%	6229	642,330	647,405,358
2018-11-20	1009	1005	1010.9	999.4	-0.50%	7613	698,500	701,030,689
2018-11-19	1024.1	1010	1030.4	1007	-1.38%	8063	899,090	914,862,348
2018-11-16	1027	1024.1	1033.9	1021.5	+0.06%	4995	487,380	499,845,273
2018-11-15	1029.6	1023.5	1037.4	1023	-0.14%	6202	631,480	650,428,285
2018-11-14	1037	1024.9	1043	1024.1	-1.17%	5744	526,720	543,458,746
2018-11-13	1027	1037	1041.3	1025.1	+0.34%	4795	557,650	577,675,578
2018-11-12	1039	1033.5	1046	1029.8	-0.56%	4193	548,070	568,040,026
2018-11-09	1016.7	1039.3	1039.3	1015.5	+1.34%	5807	695,540	716,415,256
2018-11-08	1046.3	1025.6	1046.4	1021	-1.63%	5260	582,910	601,134,380
2018-11-07	1030	1042.6	1050.2	1027.5	+0.97%	5220	556,000	577,934,122
2018-11-06	1040.6	1032.6	1054	1026.4	-0.76%	6029	674,570	700,354,910
2018-11-02	1028.5	1040.5	1045.5	1026.2	+1.41%	7413	959,390	995,646,340
2018-11-01	1027.5	1026	1028.4	1012.7	-0.39%	5286	484,600	494,489,371
2018-10-31	1000	1030	1030	999.4	+3.33%	6842	766,600	779,299,276
2018-10-30	999	996.8	1000.5	986.5	-0.46%	4178	373,310	371,018,320
2018-10-29	994.5	1001.4	1005.1	988	+0.69%	4819	528,500	525,867,436
2018-10-26	1007.5	994.5	1012.2	987.5	-2.07%	6450	627,330	624,920,034
2018-10-25	1002	1015.5	1016.6	994.2	+0.63%	6996	744,900	750,136,920
2018-10-24	1028.7	1009.1	1036.6	1009	-0.96%	8177	1,046,860	1,071,053,561
2018-10-23	1048.4	1018.9	1050.6	1014.3	-3.38%	10613	1,269,960	1,301,368,503
2018-10-22	1052.6	1054.5	1060.6	1045	+0.50%	4617	464,480	488,405,463
2018-10-19	1060	1049.3	1070.1	1049.3	-0.52%	5922	593,120	626,783,350
2018-10-18	1068.1	1054.8	1078	1045.7	-1.70%	6270	617,020	652,690,841
2018-10-17	1050	1073	1078.7	1049.5	+2.78%	6199	635,700	679,368,439
2018-10-16	1023.4	1044	1046.9	1022.1	+1.36%	5919	617,880	639,873,386
2018-10-15	1057	1030	1064.1	1030	-2.55%	7374	713,720	744,104,131
2018-10-12	1066.6	1057	1078.9	1050.2	-0.75%	6840	622,240	658,796,441
2018-10-11	1080.6	1065	1083.7	1054.2	-2.54%	11258	1,226,680	1,311,398,077
2018-10-10	1110.7	1092.8	1114.3	1087	-0.94%	4173	681,610	745,984,173
2018-10-09	1091.9	1103.2	1112.1	1087.3	+1.22%	3836	439,160	481,775,253
2018-10-08	1095.9	1089.9	1104.7	1088.1	-0.39%	4578	490,200	536,931,585
2018-10-05	1110	1094.2	1116	1094.2	-1.34%	4844	532,830	589,528,494
2018-10-04	1091.1	1109.1	1118.6	1090.2	+0.86%	6087	621,230	687,929,062
2018-10-03	1081.1	1099.6	1100	1079.2	+1.94%	5334	597,440	654,434,496
2018-10-02	1085.3	1078.7	1087.5	1071.9	-0.43%	3518	332,790	359,177,547
2018-10-01	1092.5	1083.4	1094.1	1078.9	-0.72%	3818	409,150	444,603,790
2018-09-28	1095.2	1091.3	1096.9	1074.1	-0.02%	5817	828,940	901,257,165
2018-09-27	1066	1091.5	1091.5	1065	+2.58%	5971	773,250	832,132,627
2018-09-26	1073.2	1064	1081.7	1064	-0.86%	4065	647,270	692,224,957
2018-09-25	1070.1	1073.2	1076.4	1059.3	+0.11%	5723	689,960	737,143,726
2018-09-24	1072.3	1072	1093	1062.5	-3.86%	11644	1,174,460	1,265,824,782
2018-09-21	1102	1115	1115	1099.5	+1.50%	7535	1,306,570	1,449,139,030
2018-09-20	1081.6	1098.5	1113	1081.6	+1.49%	11018	1,361,670	1,500,299,075
2018-09-19	1082.4	1082.4	1090.3	1080.5	+0.39%	6565	621,950	675,356,727
2018-09-18	1075.6	1078.2	1087.9	1071.6	-0.09%	5589	627,680	677,317,557
2018-09-17	1088	1079.2	1095.5	1079.1	-0.72%	3733	389,270	422,480,609
2018-09-14	1095.6	1087	1098	1086.3	-0.78%	3439	382,200	416,947,066
2018-09-13	1085.1	1095.6	1095.6	1078.4	+1.16%	4582	503,760	548,358,301
2018-09-12	1080	1083	1086	1064.6	+0.51%	5417	595,030	640,002,128
2018-09-11	1065	1077.5	1080.8	1051.1	+1.17%	9688	1,288,980	1,376,696,706
2018-09-10	1057.8	1065	1068.4	1053.6	+0.76%	4906	619,070	656,982,984
2018-09-07	1066.1	1057	1070.9	1053	-0.19%	3960	432,880	458,776,347
2018-09-06	1067.9	1059	1078	1059	-0.81%	3594	332,060	355,211,902
2018-09-05	1081.4	1067.6	1092.5	1067.6	-1.75%	4112	359,870	389,115,217
2018-09-04	1092.5	1086.6	1100.9	1086.6	-0.66%	4453	374,180	409,028,770
2018-09-03	1089	1093.8	1103.7	1087.8	+0.71%	3257	312,260	342,388,474
2018-08-31	1081.5	1086.1	1089.4	1075.4	-0.04%	4421	553,290	598,526,686
2018-08-30	1103	1086.5	1103	1080.4	-0.96%	5750	480,370	524,336,798
2018-08-29	1084.1	1097	1106	1076.9	+1.20%	6203	512,720	560,297,341
2018-08-28	1093	1084	1098.3	1083.5	-0.83%	5488	515,330	562,217,874
2018-08-27	1075	1093.1	1097	1065	+1.68%	7861	607,630	657,044,158
2018-08-24	1055.8	1075	1075	1043.5	+2.43%	5253	544,260	573,870,901
2018-08-23	1057.7	1049.5	1069	1046.3	-0.88%	6015	628,730	665,070,114
2018-08-22	1049.6	1058.8	1058.8	1033.4	+0.90%	6002	723,790	759,621,929
2018-08-21	1044.2	1049.4	1053.4	1036	+0.42%	5959	482,980	504,285,788
2018-08-20	1024.8	1045	1047.4	1021.4	+2.43%	6890	657,220	681,982,520
2018-08-17	1021.9	1020.2	1027.8	1013	+0.22%	4243	452,350	461,707,261
2018-08-16	1018.9	1018	1025	1011.5	-0.47%	5352	526,590	536,020,359
2018-08-15	1025.2	1022.8	1028.9	1003.4	-0.17%	6433	735,410	747,039,155
2018-08-14	1023.7	1024.5	1030	1011.2	+0.45%	7199	829,650	846,933,276
2018-08-13	985.9	1019.9	1023.4	978.1	+3.43%	12096	1,138,880	1,147,489,818
2018-08-10	990	986.1	1000	971.1	-3.21%	15500	1,784,150	1,761,426,993
2018-08-09	1021	1018.8	1032	1002.6	-0.60%	8821	1,020,430	1,037,673,881
2018-08-08	1022.2	1024.9	1024.9	1001.8	+0.34%	6961	785,970	799,459,635
2018-08-07	1025.2	1021.4	1025.7	1015.2	-0.25%	5188	394,260	402,281,180
2018-08-06	1025.7	1024	1028.6	1013	-0.05%	6966	629,630	643,062,299
2018-08-03	996.8	1024.5	1025.7	985.8	+2.85%	6645	772,910	779,349,462
2018-08-02	1010	996.1	1014.9	984.7	-1.71%	8007	991,040	992,955,655
2018-08-01	1020.3	1013.4	1025	1012	-0.68%	6288	866,580	881,457,776
2018-07-31	1008.9	1020.3	1020.3	1006.2	+1.12%	5624	675,140	683,927,227
2018-07-30	1013	1009	1013.9	1004.7	-0.56%	3662	398,010	401,362,027
2018-07-27	1000	1014.7	1014.7	996.1	+1.72%	6025	734,690	737,400,434
2018-07-26	994	997.5	1001.1	988.9	+0.64%	5454	820,240	817,180,346
2018-07-25	984	991.2	993.7	979.9	+0.13%	7182	767,750	757,196,922
2018-07-24	986	989.9	996.2	977	+0.70%	6916	886,510	876,494,472
2018-07-23	973.5	983	987.8	972.3	+1.08%	5107	684,770	673,813,273
2018-07-20	985	972.5	988.6	971.5	-1.17%	6644	646,820	633,137,109
2018-07-19	1010	984	1015.6	975.6	+0.34%	13500	1,700,280	1,687,436,626
2018-07-18	961.6	980.7	982.8	960.5	+2.02%	7783	833,870	812,272,114
2018-07-17	950	961.3	967.8	942.7	+0.86%	4949	556,800	532,936,885
2018-07-16	964.6	953.1	964.6	946.3	-0.88%	3922	401,230	382,831,539
2018-07-13	958.9	961.6	968.4	948.1	+0.17%	4492	518,910	496,134,810
2018-07-12	950.6	960	961.4	938.3	+0.52%	5099	483,560	459,321,505
2018-07-11	965	955	971	951.7	-1.24%	7308	805,580	773,183,071
2018-07-10	967	967	974.9	959.6	+0.43%	7762	611,340	590,785,355
2018-07-09	942.1	962.9	968.8	942.1	+2.23%	7018	760,300	728,708,003
2018-07-06	938.4	941.9	946.9	932.2	-0.04%	4980	578,860	543,219,939
2018-07-05	930.6	942.3	942.3	923.3	+1.22%	8591	979,690	912,831,183
2018-07-04	934.9	930.9	935.3	921.1	-0.41%	4033	418,520	388,144,594
2018-07-03	937.1	934.7	938.4	923.3	+0.40%	4196	375,600	349,632,654
2018-07-02	925	931	945.5	918	+0.10%	5400	559,910	522,514,224
2018-06-29	918.7	930.1	933.4	915.1	+2.16%	6063	671,020	620,913,474
2018-06-28	926	910.4	930	907.9	-1.61%	7520	802,890	735,281,066
2018-06-27	943	925.3	947	925.3	-1.81%	6180	691,450	644,460,397
2018-06-26	945.1	942.4	951.7	940.5	-0.17%	2849	257,460	243,235,099
2018-06-25	962.1	944	967.5	943	-1.84%	5290	526,260	501,717,643
2018-06-22	964.4	961.7	973.3	957.4	+0.12%	5340	598,270	578,212,561
2018-06-21	963.4	960.5	972	950	+0.05%	6037	555,290	532,830,898
2018-06-20	964.9	960	974.9	955.5	+0.13%	7811	794,090	765,110,084
2018-06-19	965	958.8	965	935.4	-0.60%	8225	1,026,220	975,163,469
2018-06-18	978	964.6	1000	960	-7.20%	12316	1,477,490	1,445,308,619
2018-06-15	1025.2	1039.4	1048	1025.2	+1.32%	9589	1,719,970	1,788,376,165
2018-06-14	1042	1025.9	1044.5	1020.5	-1.40%	5612	809,620	832,885,225
2018-06-13	1042.5	1040.5	1055.3	1040.5	-0.12%	7047	605,310	633,930,836
2018-06-11	1024.5	1041.8	1051.2	1024.5	+1.64%	3974	495,200	516,269,070
2018-06-09	1020	1025	1029	1019.9	+0.99%	1313	71,710	73,444,722
2018-06-08	1038	1015	1038	1015	-1.77%	9205	1,025,980	1,050,480,300
2018-06-07	1034.5	1033.3	1041.3	1026.7	+0.22%	3656	388,330	402,087,227
2018-06-06	1026	1031	1038	1025.9	+0.74%	5694	429,130	443,256,629
2018-06-05	1014	1023.4	1025.5	1010.5	+1.00%	4172	521,660	532,367,561
2018-06-04	1001.8	1013.3	1017	998.5	+1.86%	3649	395,440	399,502,395
2018-06-01	1003	994.8	1007.8	994.8	-0.80%	4630	435,840	436,613,556
2018-05-31	1003	1002.8	1014.2	993.5	+0.07%	7279	1,170,300	1,174,540,511
2018-05-30	1006	1002.1	1017.9	1002.1	-0.64%	6013	639,850	643,947,379
2018-05-29	1011	1008.6	1022	1001.5	+0.26%	5466	609,170	616,939,821
2018-05-28	1012.8	1006	1016	1002.6	-0.59%	3543	236,300	238,128,837
2018-05-25	995	1012	1023.5	991.7	+1.68%	8208	740,940	747,901,369
2018-05-24	980.9	995.3	995.3	978.4	+1.74%	6244	433,860	429,288,687
2018-05-23	985.1	978.3	988.9	978.3	-0.84%	4043	403,140	396,459,907
2018-05-22	987.7	986.6	993.2	981.5	-0.03%	4491	548,350	541,166,461
2018-05-21	997.4	986.9	1001.1	986.9	-0.74%	5042	488,180	484,131,653
2018-05-18	987.1	994.3	998	985.8	+0.72%	4627	506,300	503,421,509
2018-05-17	994.7	987.2	998.7	987.2	-0.78%	4172	504,040	500,111,942
2018-05-16	980.1	995	997	980	+0.91%	5297	623,010	616,086,943
2018-05-15	996.2	986	996.8	979	-1.22%	6392	629,660	621,516,137
2018-05-14	983.4	998.2	998.2	975.5	+1.22%	5162	576,640	570,123,288
2018-05-11	973.9	986.2	989.5	973.8	+1.28%	4190	406,920	401,072,917
2018-05-10	992	973.7	996.6	972.5	-1.75%	7062	715,670	702,434,995
2018-05-08	980.9	991	992	967	+1.30%	9249	1,154,950	1,130,120,011
2018-05-07	980.8	978.3	987	978.3	+0.29%	2643	271,710	266,987,526
2018-05-04	981	975.5	989.4	973.2	-0.67%	4655	523,460	512,777,635
2018-05-03	997	982.1	999.5	976.5	-1.79%	5625	592,240	585,688,011
2018-05-02	1014.6	1000	1014.6	997	-1.18%	4126	512,100	514,140,625
2018-04-30	992	1011.9	1018	988.4	+2.42%	5509	663,640	666,876,931
2018-04-28	993	988	993.6	985.3	-0.59%	1660	87,780	86,688,528
2018-04-27	997.1	993.9	1010	990	-0.25%	7751	881,590	881,587,773
2018-04-26	978.4	996.4	996.4	975.2	+1.84%	7034	610,430	601,993,699
2018-04-25	962.4	978.4	981.2	955	+1.37%	7429	991,940	965,697,123
2018-04-24	964	965.2	967.8	956	+0.33%	8444	580,900	559,199,673
2018-04-23	953.9	962	962	949.2	+0.87%	8028	866,740	828,978,022
2018-04-20	949.8	953.7	954.5	946.3	+0.55%	4658	453,060	431,037,604
2018-04-19	949	948.5	954.9	937.1	+0.21%	8906	922,800	874,044,811
2018-04-18	922.1	946.5	952	922.1	+2.58%	11338	1,320,030	1,244,301,771
2018-04-17	909	922.7	930.4	907.6	+3.09%	21061	1,842,160	1,690,312,558
2018-04-16	880	895	901.6	875.3	+1.59%	9400	1,008,630	893,565,196
2018-04-13	900.3	881	908	880.7	-2.52%	6736	752,590	672,366,292
2018-04-12	901.7	903.8	910	884	+0.26%	4721	649,130	582,193,938
2018-04-11	902.7	901.5	913.2	880.3	+0.16%	12733	1,349,770	1,212,896,465
2018-04-10	847	900.1	923	838	+7.54%	19225	2,170,040	1,922,649,182
2018-04-09	886	837	888.9	786.7	-5.98%	29841	2,505,460	2,115,121,245
2018-04-06	879.5	890.2	895.1	877.7	+0.96%	7056	803,890	714,617,007
2018-04-05	872.3	881.7	884.6	871.5	+1.57%	4473	652,800	572,880,044
2018-04-04	872.9	868.1	874	867.7	-0.69%	3283	398,640	346,896,869
2018-04-03	870	874.1	875.6	867	+0.47%	2921	305,270	266,060,047
2018-04-02	873.8	870	883	869.5	-0.28%	3151	341,190	298,734,615
2018-03-30	872	872.4	874.6	870.3	+0.35%	1415	112,790	98,471,545
2018-03-29	869	869.4	874.1	865.8	+0.42%	7049	1,044,580	908,059,303
2018-03-28	865	865.8	873.8	863.9	+0.05%	4502	590,440	513,004,629
2018-03-27	873	865.4	881.5	865.4	-0.22%	4876	560,160	489,585,963
2018-03-26	883.4	867.3	883.5	867.3	-1.67%	11399	703,710	617,470,940
2018-03-23	870	882	882	863.1	+0.48%	8513	803,330	702,438,496
2018-03-22	881.8	877.8	884.4	873.3	-0.26%	8294	1,169,940	1,027,819,685
2018-03-21	873.4	880.1	884.6	868.6	+0.74%	7381	1,048,440	922,525,154
2018-03-20	889.5	873.6	895.4	866.2	-1.27%	23353	2,101,990	1,843,789,614
2018-03-19	904.4	884.8	911	884.8	-2.46%	11711	1,148,220	1,030,243,266
2018-03-16	892.5	907.1	907.1	883.3	+1.83%	9259	1,403,860	1,262,719,584
2018-03-15	894.9	890.8	897	881.9	-0.47%	7671	841,070	749,432,454
2018-03-14	884.5	895	899.7	878.8	+1.19%	8475	1,283,990	1,145,225,243
2018-03-13	885.9	884.5	889	875.9	-0.17%	7979	1,063,190	935,679,106
2018-03-12	890	886	896.7	882.7	-0.06%	6481	889,460	789,219,239
2018-03-09	891.1	886.5	891.1	876.4	-0.51%	5543	674,460	594,966,506
2018-03-07	894.9	891	894.9	884.5	-0.67%	10789	1,075,070	954,557,569
2018-03-06	906.7	897	909.5	892.5	-0.69%	5670	848,450	763,652,292
2018-03-05	897.3	903.2	906.3	896	+0.66%	7303	956,370	862,615,439
2018-03-02	911.2	897.3	919.6	882.7	-1.85%	15440	1,459,260	1,308,422,925
2018-03-01	917	914.2	921.6	912.5	-0.46%	4186	377,180	345,497,978
2018-02-28	936.4	918.4	939	918.4	-2.27%	6255	807,720	746,031,863
2018-02-27	948	939.7	948.5	937.7	-1.07%	4308	440,230	414,030,995
2018-02-26	938	949.9	952.4	937.8	+1.49%	7830	958,290	907,337,239
2018-02-22	940	936	944.5	927.5	-0.68%	5416	581,960	544,563,247
2018-02-21	941	942.4	942.7	931.5	+0.26%	5826	525,430	492,078,904
2018-02-20	945	940	952	936.2	-0.56%	3793	389,390	366,842,568
2018-02-19	950	945.3	959	945	-0.41%	3868	247,030	234,777,836
2018-02-16	951.7	949.2	963.4	941	0.00%	7150	738,300	701,841,536
2018-02-15	938	949.2	953	932.6	+2.06%	10108	674,580	635,786,937
2018-02-14	944	930	945.9	927.8	-1.23%	8922	925,890	866,456,471
2018-02-13	917.1	941.6	944	917.1	+3.08%	7924	911,050	851,756,653
2018-02-12	911.2	913.5	921.8	907.1	+0.72%	5894	479,600	438,553,863
2018-02-09	907.3	907	912.4	899.1	-1.18%	9789	953,700	863,654,482
2018-02-08	929.8	917.8	929.8	909.2	-1.54%	5916	610,260	558,908,547
2018-02-07	919	932.2	932.2	915.5	+2.11%	7191	410,970	379,493,659
2018-02-06	909.9	912.9	922	905	-1.18%	9511	1,026,380	935,433,269
2018-02-05	917.9	923.8	931	911.9	+0.63%	6558	714,540	659,262,797
2018-02-02	944.7	918	959.6	915.2	-2.53%	9677	1,004,880	942,662,160
2018-02-01	921.5	941.8	941.8	916.8	+2.47%	6218	750,950	700,751,583
2018-01-31	927	919.1	931.1	919.1	-1.15%	5114	649,450	600,718,195
2018-01-30	934	929.8	941.9	926	-0.76%	4755	506,060	472,473,543
2018-01-29	952.3	936.9	960.4	934.1	-1.66%	6298	699,100	662,582,561
2018-01-26	948	952.7	952.7	937.6	+0.28%	5499	492,040	465,276,595
2018-01-25	931	950	950	927.1	+2.15%	7905	991,000	931,806,680
2018-01-24	935.4	930	937.8	921.6	-0.58%	6518	581,780	540,261,967
2018-01-23	967.9	935.4	973.7	932.1	-3.35%	8096	803,300	759,379,719
2018-01-22	955	967.8	967.8	951.1	+1.55%	4939	600,810	576,198,442
2018-01-19	936.1	953	957	936.1	+1.79%	7459	663,780	629,027,451
2018-01-18	941.8	936.2	948.7	931	-0.53%	8289	820,560	769,827,590
2018-01-17	943	941.2	943	931.4	-0.40%	6457	651,500	610,089,430
2018-01-16	963	945	963	937.8	-1.94%	7184	560,550	530,010,280
2018-01-15	963.8	963.7	979.5	951.5	-0.51%	13901	775,150	748,378,738
2018-01-12	952.6	968.6	968.6	949.1	+1.33%	6553	678,810	649,292,693
2018-01-11	948	955.9	955.9	938.3	+0.73%	8234	716,600	678,715,182
2018-01-10	938.9	949	949.4	928	+1.03%	13970	697,810	656,299,247
2018-01-09	919.2	939.3	939.7	915.1	+2.10%	14176	1,130,490	1,052,618,846
2018-01-05	908	920	920	902.1	+1.32%	6071	586,320	534,549,337
2018-01-04	896.1	908	908	894.1	+1.18%	5583	657,990	593,296,528
2018-01-03	888.1	897.4	899.9	887.4	0.00%	2584	206,790	185,056,886

Архив котировок акции CHMF по годам

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