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)
2019-12-30	940	937.6	943.8	936	-0.06%	7516	477,444	449,260,344
2019-12-27	929.4	938.2	943	929.4	+0.95%	10618	692,375	648,643,802
2019-12-26	927.4	929.4	929.8	924.2	+0.35%	5363	262,214	243,254,886
2019-12-25	928.4	926.2	929	922.2	-0.13%	4087	185,214	171,348,112
2019-12-24	930	927.4	936	925.6	-0.28%	7633	388,528	361,657,982
2019-12-23	926.4	930	930	920.4	+0.39%	7852	581,718	538,653,994
2019-12-20	926.6	926.4	928	919	-0.22%	7657	567,188	524,147,709
2019-12-19	928.8	928.4	928.8	914.6	-0.02%	20134	1,130,662	1,043,512,547
2019-12-18	929	928.6	930	922.2	-0.15%	10769	917,977	850,869,898
2019-12-17	924	930	930	917.2	+0.76%	15617	1,273,709	1,180,347,944
2019-12-16	920.2	923	929.4	915.6	+0.50%	14981	1,016,794	939,637,976
2019-12-13	904.6	918.4	920	904	+1.93%	21335	1,501,519	1,370,815,021
2019-12-12	897.6	901	907	896.4	+0.49%	17738	1,352,230	1,221,387,413
2019-12-11	888	896.6	897.8	886.8	+0.88%	13335	958,757	858,109,091
2019-12-10	892	888.8	892	885	-0.31%	11139	1,269,071	1,126,968,362
2019-12-09	885	891.6	891.6	881.2	+0.97%	10500	775,753	688,446,609
2019-12-06	880.2	883	885	878	+0.25%	8384	627,737	552,940,408
2019-12-05	877.2	880.8	885	868.8	+0.62%	13647	992,263	871,547,968
2019-12-04	879.2	875.4	879.2	865	+0.09%	16900	965,423	842,347,013
2019-12-03	882	874.6	885.8	870.4	-1.18%	20901	1,273,336	1,116,479,806
2019-12-02	884.2	885	891	878.6	-2.53%	27255	2,003,694	1,773,756,287
2019-11-29	907.6	908	909.4	900	+0.02%	17035	1,731,038	1,568,324,424
2019-11-28	911	907.8	911	898.8	-0.37%	11516	838,128	759,833,239
2019-11-27	914	911.2	915	906	+0.18%	11320	798,354	726,943,416
2019-11-26	914.8	909.6	920.8	906	-0.81%	22890	2,554,381	2,328,878,744
2019-11-25	903.8	917	919	903	+1.69%	34098	1,659,515	1,518,026,277
2019-11-22	895.6	901.8	902	891.8	+0.69%	10455	886,852	797,491,526
2019-11-21	898.2	895.6	902.4	891	-0.82%	15121	1,241,372	1,112,498,417
2019-11-20	897	903	906.8	895.4	-0.18%	14659	1,203,768	1,084,933,118
2019-11-19	887	904.6	904.6	884.4	+2.33%	21564	1,935,438	1,732,978,389
2019-11-18	883.2	884	894.6	880	+0.29%	18632	1,274,863	1,131,400,248
2019-11-15	881.4	881.4	886.8	877.2	+0.07%	17080	1,064,487	938,265,631
2019-11-14	891	880.8	893.8	875.2	-1.01%	26884	1,655,605	1,461,814,010
2019-11-13	896	889.8	900.8	888.2	-1.13%	18832	1,283,865	1,145,491,595
2019-11-12	898	900	904.2	893.8	+0.56%	17460	1,398,876	1,258,169,258
2019-11-11	908.8	895	916.2	893.6	-1.61%	26881	1,908,383	1,721,827,222
2019-11-08	930.8	909.6	930.8	905	-2.32%	33607	2,353,937	2,147,414,062
2019-11-07	922.2	931.2	938.4	916.2	+0.82%	21234	1,807,779	1,685,167,405
2019-11-06	914	923.6	926	914	+1.05%	18437	1,617,996	1,490,667,851
2019-11-05	895.2	914	916	895	+2.33%	19493	1,555,059	1,409,584,418
2019-11-01	885	893.2	893.2	882.2	+1.25%	10395	631,550	560,060,296
2019-10-31	896	882.2	902	880.2	-1.43%	16298	1,286,890	1,148,028,158
2019-10-30	903	895	905.6	890.4	-0.93%	14697	1,104,031	990,601,693
2019-10-29	888	903.4	906.2	881.6	+1.96%	18427	1,209,133	1,083,700,197
2019-10-28	880	886	898.2	878.2	+0.87%	19029	1,382,064	1,230,896,885
2019-10-25	876.4	878.4	879.4	872.6	+0.14%	13477	1,147,752	1,005,334,389
2019-10-24	878	877.2	880.6	872.4	+0.14%	13867	975,292	853,708,078
2019-10-23	876.8	876	879.2	871.2	-0.23%	18888	1,014,184	886,831,948
2019-10-22	871	878	882.2	871	+0.80%	15245	1,110,895	972,957,315
2019-10-21	879.8	871	882	870.2	-1.14%	17327	1,292,958	1,129,572,856
2019-10-18	892.4	881	892.4	878	-1.45%	23832	2,415,175	2,134,991,417
2019-10-17	889	894	898.2	887.6	+0.79%	13017	1,053,398	939,373,998
2019-10-16	874	887	888.8	872	+1.79%	15771	1,106,810	976,004,890
2019-10-15	876.8	871.4	881.8	864	-1.09%	28308	1,709,878	1,491,226,635
2019-10-14	897.8	881	899.6	879	-1.39%	12065	693,823	615,035,031
2019-10-11	898.4	893.4	906.4	889.6	-0.07%	18888	1,149,107	1,031,399,625
2019-10-10	877.6	894	896	870.2	+2.41%	25057	982,997	868,981,983
2019-10-09	881.8	873	887.8	870.6	-0.66%	13518	1,021,783	898,440,422
2019-10-08	884.8	878.8	897.2	874.2	-0.14%	20294	1,534,071	1,358,205,118
2019-10-07	879	880	892.8	862.2	+0.36%	20570	1,591,017	1,397,197,489
2019-10-04	886.4	876.8	894.4	869.8	-0.61%	22498	1,437,516	1,265,489,352
2019-10-03	903	882.2	903	876.2	-2.15%	41592	2,286,208	2,023,922,291
2019-10-02	922	901.6	928.4	901	-2.40%	32146	1,721,244	1,567,345,912
2019-10-01	935	923.8	938.8	921	-1.01%	30620	1,316,335	1,222,702,364
2019-09-30	945.4	933.2	950.2	933.2	-1.19%	18891	968,679	909,946,880
2019-09-27	950	944.4	951.4	941	-0.67%	9317	512,299	484,200,120
2019-09-26	947	950.8	953.2	942.6	+0.61%	11264	673,769	638,274,249
2019-09-25	941.2	945	948.6	935	+0.30%	17381	1,037,007	975,236,057
2019-09-24	956	942.2	965.4	940.8	-1.30%	24629	1,408,004	1,340,172,106
2019-09-23	966	954.6	966.6	953.2	-1.08%	14634	818,041	784,477,638
2019-09-20	967	965	969	956.8	-0.21%	15441	1,124,841	1,082,108,596
2019-09-19	986.6	967	993.6	966	-2.01%	31636	1,715,307	1,670,768,019
2019-09-18	999	986.8	1003.6	980.4	-1.20%	17099	978,840	971,949,881
2019-09-17	999	998.8	999.6	990.2	-0.12%	11324	807,542	803,359,197
2019-09-16	991	1000	1000	977.6	-1.38%	27228	1,383,775	1,369,578,604
2019-09-13	1016.4	1014	1019	1005.4	-0.45%	12454	1,202,867	1,217,153,807
2019-09-12	1020	1018.6	1022.8	1006.4	-0.33%	12866	1,009,323	1,025,323,456
2019-09-11	1005	1022	1023.8	1001	+1.69%	15757	1,158,594	1,178,290,293
2019-09-10	999.8	1005	1006	993.6	+0.68%	13632	878,745	878,309,465
2019-09-09	1002.8	998.2	1002.8	994	+0.54%	9725	681,737	680,279,966
2019-09-06	1000	992.8	1001	988.2	-0.88%	9307	712,846	708,647,655
2019-09-05	990	1001.6	1005	988.8	+1.52%	13164	1,083,795	1,082,925,663
2019-09-04	992.8	986.6	999.4	983.2	-0.40%	12853	910,195	900,334,341
2019-09-03	1003	990.6	1005	982.4	-1.24%	16352	1,091,138	1,079,454,570
2019-09-02	1000.2	1003	1008.8	993	+0.02%	12401	870,517	871,149,133
2019-08-30	980	1002.8	1002.8	979.6	+2.43%	12357	1,291,220	1,283,836,680
2019-08-29	959.6	979	980.4	958	+2.11%	8893	926,750	901,081,716
2019-08-28	952	958.8	962.6	950.2	+0.61%	10914	1,059,580	1,013,777,178
2019-08-27	949.4	953	953	941.4	+0.63%	6843	1,068,570	1,014,733,714
2019-08-26	942	947	951.8	937.2	+0.11%	4754	400,370	379,062,584
2019-08-23	945	946	951.8	942.4	+0.21%	6297	618,920	585,452,296
2019-08-22	954	944	956.2	941.2	-1.07%	8983	714,380	676,203,218
2019-08-21	958.6	954.2	962.4	951.8	-0.33%	5297	496,610	475,195,052
2019-08-20	946.2	957.4	964	946.2	+1.21%	9752	1,084,380	1,039,347,312
2019-08-19	933.4	946	952	926	+1.90%	12839	1,245,740	1,173,659,660
2019-08-16	949	928.4	949.6	926.8	-1.55%	9623	792,840	742,484,052
2019-08-15	950	943	959.4	939	-0.46%	10595	1,041,060	987,624,372
2019-08-14	957	947.4	959.6	938.6	-0.69%	14124	1,392,550	1,319,741,904
2019-08-13	969.6	954	971.4	951	-1.61%	12193	1,139,000	1,092,480,946
2019-08-12	970	969.6	977.6	968.8	-0.10%	8344	695,700	676,877,180
2019-08-09	990.6	970.6	992.8	970.6	-1.88%	13407	1,134,130	1,110,698,174
2019-08-08	994	989.2	995.4	989.2	+0.20%	6009	606,050	601,406,030
2019-08-07	992.6	987.2	996.8	984.2	-0.18%	8926	819,610	811,047,308
2019-08-06	996	989	1000.2	986.2	-0.30%	14249	1,482,960	1,470,497,912
2019-08-05	1002.2	992	1011	990.2	-0.84%	14805	1,292,030	1,286,963,780
2019-08-02	1014	1000.4	1050	1000.4	-1.83%	9888	923,510	937,812,408
2019-08-01	1025	1019	1028	1016	-0.95%	4123	342,330	349,248,664
2019-07-31	1021.8	1028.8	1029.6	1018.4	+0.47%	3261	398,380	408,563,416
2019-07-30	1032	1024	1036.4	1020.2	-0.49%	5136	552,710	566,494,818
2019-07-29	1028.6	1029	1032	1022.4	+0.21%	2952	264,590	272,227,436
2019-07-26	1038.8	1026.8	1040.6	1025.2	-1.16%	6087	544,640	561,473,538
2019-07-25	1038.6	1038.8	1050	1031.2	+0.48%	6851	691,960	718,725,154
2019-07-24	1051	1033.8	1051.8	1032.8	-1.64%	5016	573,470	597,489,844
2019-07-23	1056.2	1051	1061.6	1045.4	-0.47%	4269	458,360	482,355,966
2019-07-22	1048.6	1056	1059.6	1040.2	+1.21%	3542	352,920	370,475,332
2019-07-19	1061.2	1043.4	1069.4	1042.2	-1.92%	6885	594,130	625,891,486
2019-07-18	1051.6	1063.8	1073	1049.2	+0.87%	7536	865,870	919,776,872
2019-07-17	1049.4	1054.6	1054.8	1046.2	+0.50%	2497	274,570	288,481,260
2019-07-16	1043.2	1049.4	1056.2	1043.2	+0.56%	4156	609,950	640,067,380
2019-07-15	1049.6	1043.6	1054.8	1040.6	-0.08%	3820	423,670	444,031,738
2019-07-12	1054.2	1044.4	1058.2	1038	-0.93%	7569	761,940	795,207,452
2019-07-11	1079	1054.2	1079.4	1048	-2.33%	5884	744,580	790,885,836
2019-07-10	1071.4	1079.4	1080.4	1059.4	+0.75%	5333	699,810	749,800,902
2019-07-09	1065	1071.4	1074.4	1061	+0.51%	3517	423,770	452,656,652
2019-07-08	1048.6	1066	1066.8	1044	+1.35%	4989	607,710	644,540,330
2019-07-05	1065	1051.8	1066.4	1048.4	-1.24%	5303	605,410	640,458,850
2019-07-04	1078	1065	1078.4	1057.8	-1.24%	5915	568,660	605,711,634
2019-07-03	1080	1078.4	1080.8	1068	+0.32%	4702	607,120	653,015,994
2019-07-02	1070	1075	1082	1066.2	+0.39%	5544	829,640	890,674,156
2019-07-01	1074.4	1070.8	1085	1070.8	+0.30%	5008	641,650	692,145,830
2019-06-28	1080	1067.6	1080	1065	-1.84%	5801	736,680	788,603,186
2019-06-27	1097.8	1087.6	1100.8	1086.2	-0.59%	4449	437,880	477,944,716
2019-06-26	1098	1094	1104	1094	-0.13%	5859	691,690	760,226,370
2019-06-25	1082.4	1095.4	1095.4	1077.2	+1.14%	3278	300,140	325,744,586
2019-06-24	1095	1083	1100	1078.6	-1.31%	4236	467,010	508,984,198
2019-06-21	1097	1097.4	1098	1086.4	-0.16%	5868	781,840	855,408,266
2019-06-20	1090	1099.2	1101.8	1085.4	+1.42%	11105	1,229,320	1,348,125,660
2019-06-19	1083	1083.8	1093.6	1075.2	+0.22%	7111	718,820	778,474,990
2019-06-18	1056	1081.4	1082.2	1053.4	+2.06%	11885	1,032,500	1,105,782,342
2019-06-17	1090	1059.6	1096.8	1059	-5.48%	18039	1,400,770	1,503,335,904
2019-06-14	1109.6	1121	1121.6	1103.8	+1.36%	16059	1,465,160	1,633,584,036
2019-06-13	1084.8	1106	1109	1081.2	+1.95%	13620	1,227,750	1,352,149,780
2019-06-11	1060	1084.8	1084.8	1057	+2.34%	9257	1,043,760	1,122,230,126
2019-06-10	1050.4	1060	1060	1050.2	+0.95%	4173	484,930	511,934,362
2019-06-07	1048.8	1050	1054.6	1048.6	+0.11%	4533	625,640	658,289,698
2019-06-06	1032.8	1048.8	1052.8	1032.8	+1.49%	5940	661,310	692,849,416
2019-06-05	1042	1033.4	1045.8	1030.6	-1.00%	3780	382,420	397,012,810
2019-06-04	1038.4	1043.8	1045	1035	+0.37%	8519	920,350	957,313,450
2019-06-03	1030	1040	1042	1024	+0.35%	7949	697,690	719,141,834
2019-05-31	1044.8	1036.4	1045	1026.2	-1.13%	7195	680,750	703,866,076
2019-05-30	1039	1048.2	1050.4	1032.8	+0.89%	9560	709,700	740,538,556
2019-05-29	1026.6	1039	1039	1019.6	+0.89%	7676	629,580	648,130,104
2019-05-28	1003.6	1029.8	1029.8	1001.8	+2.75%	10014	1,600,870	1,640,293,216
2019-05-27	999	1002.2	1007	999	+0.40%	1825	163,490	164,110,560
2019-05-24	998	998.2	1007.8	994	+0.22%	5460	627,490	629,840,622
2019-05-23	1007.8	996	1008	992.4	-1.23%	5972	617,200	616,132,332
2019-05-22	996	1008.4	1013.8	993.6	+1.27%	7812	988,210	995,424,658
2019-05-21	985	995.8	1004.2	980	+1.76%	11097	924,110	914,965,748
2019-05-20	977	978.6	992	975.8	+0.55%	7606	718,240	707,970,730
2019-05-17	973.8	973.2	978.4	967	+0.10%	6762	651,320	633,701,570
2019-05-16	975.8	972.2	982	972.2	-0.39%	6921	704,800	688,597,252
2019-05-15	980	976	988.6	974.4	-0.41%	7007	738,680	724,668,736
2019-05-14	993	980	1000	980	-0.81%	8742	896,280	885,150,610
2019-05-13	1000	988	1006	986.4	-1.06%	8513	782,780	779,874,800
2019-05-10	1023	998.6	1030.6	998.6	-2.90%	15426	1,495,580	1,515,044,640
2019-05-08	1035	1028.4	1037.4	1028.4	-0.54%	4327	429,320	442,951,486
2019-05-07	1032.2	1034	1043.4	1030.4	+0.14%	7023	773,820	803,147,872
2019-05-06	1026.6	1032.6	1034	1024	-2.12%	4727	464,390	478,631,432
2019-05-03	1058.6	1055	1061.2	1049	+0.13%	7576	852,050	900,043,254
2019-05-02	1049.6	1053.6	1060	1046.6	+0.80%	4069	421,520	444,535,072
2019-04-30	1057.6	1045.2	1060.4	1045.2	-1.21%	4411	582,550	613,233,864
2019-04-29	1059	1058	1065.8	1055.4	-0.13%	3972	364,550	386,364,268
2019-04-26	1048	1059.4	1059.4	1038.6	+1.38%	4669	545,110	571,581,078
2019-04-25	1053	1045	1058.2	1045	-0.76%	5203	576,820	606,019,578
2019-04-24	1040	1053	1054	1035.2	+1.21%	5084	567,700	594,452,534
2019-04-23	1052	1040.4	1052.6	1036	-1.29%	7779	904,500	944,240,390
2019-04-22	1050	1054	1055	1048	+0.61%	1923	186,690	196,418,876
2019-04-19	1041	1047.6	1049.8	1041	+1.18%	1978	207,310	217,100,720
2019-04-18	1037	1035.4	1038.8	1032	-0.15%	3143	473,090	489,759,482
2019-04-17	1046.6	1037	1053.4	1033.4	-0.92%	6145	778,050	809,371,364
2019-04-16	1039	1046.6	1046.6	1034.8	+0.83%	3966	521,030	541,892,212
2019-04-15	1039.2	1038	1042.8	1030.6	-0.12%	4408	448,560	465,227,694
2019-04-12	1024.8	1039.2	1048.4	1023	+1.52%	6329	592,890	613,935,432
2019-04-11	1035	1023.6	1038.6	1022.6	-1.04%	4834	465,000	478,811,338
2019-04-10	1046	1034.4	1052.4	1034.4	-0.92%	3800	865,740	900,369,242
2019-04-09	1037	1044	1050	1034	+0.10%	6388	717,160	745,692,694
2019-04-08	1045.8	1043	1054	1043	-0.02%	3121	410,900	430,512,610
2019-04-05	1053.8	1043.2	1053.8	1043.2	-0.84%	3022	308,910	323,785,212
2019-04-04	1058	1052	1058	1041.4	-0.60%	4836	558,290	585,164,308
2019-04-03	1045	1058.4	1059.8	1043	+1.59%	6406	750,100	789,322,646
2019-04-02	1031.6	1041.8	1045.4	1028.4	+1.32%	4467	575,600	597,160,676
2019-04-01	1029.6	1028.2	1038	1021.6	+0.02%	5926	626,230	646,066,732
2019-03-29	1027	1028	1035.8	1022.2	+0.02%	5174	752,280	774,036,052
2019-03-28	1006	1027.8	1030	1004.4	+2.17%	6519	733,450	747,779,148
2019-03-27	1014.8	1006	1016	1006	-0.87%	3404	306,480	309,568,628
2019-03-26	1011	1014.8	1014.8	1008.4	+0.63%	2690	275,950	279,342,978
2019-03-25	1011	1008.4	1016.2	1006.8	-0.51%	3798	424,930	430,025,006
2019-03-22	1017.2	1013.6	1019.8	1010.4	-0.35%	3836	401,800	407,738,810
2019-03-21	1016	1017.2	1022.2	1011	+0.37%	6091	595,960	605,569,608
2019-03-20	1017.4	1013.4	1021.8	1007	-0.63%	5574	649,020	657,492,310
2019-03-19	1030.8	1019.8	1038.4	1016.4	-1.39%	6437	1,013,460	1,038,672,180
2019-03-18	1034.8	1034.2	1036.8	1020.2	-0.25%	7823	1,095,020	1,127,435,874
2019-03-15	1010	1036.8	1041	1005.2	+2.88%	10349	2,079,080	2,144,900,670
2019-03-14	1012.8	1007.8	1019.8	1004.4	-0.61%	4883	452,150	457,648,458
2019-03-13	1017.8	1014	1023.6	1013	-0.74%	5383	572,050	581,893,566
2019-03-12	1025.8	1021.6	1031.2	1018	-0.41%	3665	436,490	446,819,716
2019-03-11	1015.2	1025.8	1026.8	1011.2	+0.49%	3564	343,640	350,535,292
2019-03-07	1029.6	1020.8	1034	1019.4	-0.85%	3659	365,550	374,480,446
2019-03-06	1034	1029.6	1038.6	1022.2	-0.37%	4102	433,880	446,419,108
2019-03-05	1041	1033.4	1048	1024	-0.79%	7239	815,170	843,383,816
2019-03-04	1033.4	1041.6	1048.6	1029.2	+1.22%	9641	1,120,800	1,168,246,830
2019-03-01	1026	1029	1031.8	1021.6	+0.02%	5873	445,480	457,299,702
2019-02-28	1037.6	1028.8	1037.6	1019	-0.45%	5932	776,030	796,460,318
2019-02-27	1035	1033.4	1039.6	1022.6	-0.15%	4717	508,440	525,118,208
2019-02-26	1029	1035	1035	1021.2	+0.50%	5367	530,150	546,749,524
2019-02-25	1005.4	1029.8	1029.8	1002	+2.82%	10492	929,280	947,203,028
2019-02-22	995	1001.6	1002.4	994	+0.93%	3820	464,410	463,883,486
2019-02-21	1006	992.4	1008.2	990.4	-1.53%	6100	622,770	620,506,236
2019-02-20	998.8	1007.8	1010.8	995.8	+0.88%	10010	696,290	698,654,358
2019-02-19	1013.2	999	1014.6	997.2	-1.38%	4238	340,960	342,479,528
2019-02-18	1023	1013	1028	1005.4	-1.09%	4805	373,280	378,013,032
2019-02-15	1014.8	1024.2	1027	1013.2	+1.01%	3818	436,540	446,239,322
2019-02-14	1002.8	1014	1023.2	1001.6	+0.22%	6963	847,190	858,218,796
2019-02-13	1034.8	1011.8	1037.4	1010.8	-2.24%	6645	830,640	848,038,356
2019-02-12	1033.6	1035	1039.2	1023	+0.35%	4590	499,620	514,682,486
2019-02-11	1021	1031.4	1035	1021	+0.90%	5801	731,290	754,327,296
2019-02-08	1020	1022.2	1030	1020	-0.37%	4926	460,570	472,390,654
2019-02-07	1016	1026	1030	1010.2	+0.69%	6091	755,920	772,919,620
2019-02-06	1024	1019	1028.8	1012.4	-0.95%	7749	935,560	954,130,566
2019-02-05	1030	1028.8	1039.8	1022	-0.02%	10013	1,134,050	1,169,592,538
2019-02-04	1015.2	1029	1030	1014.8	+1.40%	7816	1,102,560	1,130,393,102
2019-02-01	1000.2	1014.8	1014.8	988.6	+1.63%	9397	1,141,000	1,148,623,354
2019-01-31	979.3	998.5	1006	976.7	+2.28%	14984	1,963,760	1,955,547,558
2019-01-30	955.2	976.2	976.6	953.3	+2.02%	9347	952,440	922,480,330
2019-01-29	953.1	956.9	959.3	947	+0.46%	5160	491,120	468,895,906
2019-01-28	951	952.5	953	942.2	+0.16%	4431	438,970	416,558,361
2019-01-25	927.9	951	951	922.3	+2.70%	7694	675,030	634,932,612
2019-01-24	944	926	944.7	923.7	-2.09%	11810	953,220	888,189,753
2019-01-23	946	945.8	952.2	943.3	-0.68%	4641	414,110	392,079,968
2019-01-22	951.6	952.3	952.3	946	+0.24%	3817	416,310	395,244,735
2019-01-21	956	950	956.9	948.2	-0.50%	2513	273,220	260,011,142
2019-01-18	953.7	954.8	961.8	950.3	+0.17%	4116	425,580	405,937,080
2019-01-17	952.1	953.2	954.8	945.2	+0.01%	5333	656,130	623,370,141
2019-01-16	954.9	953.1	959.2	947.1	-0.18%	4982	510,330	486,480,758
2019-01-15	959.9	954.8	964	951.8	-0.59%	5789	550,380	526,962,297
2019-01-14	969.8	960.5	969.8	956.2	-1.23%	5289	557,870	536,413,128
2019-01-11	970.2	972.5	972.5	961.5	+0.26%	5925	709,800	687,775,314
2019-01-10	972.5	970	973.4	958.6	-0.27%	6039	725,450	702,735,122
2019-01-09	953.1	972.6	973.5	950	+2.09%	8805	1,027,070	993,277,851
2019-01-08	952	952.7	960	941.3	+0.32%	6131	565,630	536,629,110
2019-01-04	934	949.7	949.7	931.1	+1.66%	3537	335,530	316,256,477
2019-01-03	940	934.2	942.6	926.3	0.00%	5397	601,710	560,946,266

Архив котировок акции CHMF по годам

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