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)
2020-12-30	1335.2	1323.2	1349.4	1312.2	-1.09%	30244	1,388,097	1,839,636,778
2020-12-29	1375.2	1337.8	1392.6	1310.2	-2.66%	43729	2,333,083	3,117,558,523
2020-12-28	1356.2	1374.4	1378.2	1345.6	+0.81%	26281	1,327,994	1,811,982,271
2020-12-25	1329.2	1363.4	1378.6	1324.6	+3.19%	30939	1,329,249	1,806,981,789
2020-12-24	1295.6	1321.2	1327.4	1289.4	+1.79%	23158	891,467	1,167,153,724
2020-12-23	1292	1298	1302.4	1280	+0.92%	16371	857,771	1,108,387,338
2020-12-22	1247.8	1286.2	1295.6	1244	+2.73%	25381	1,299,439	1,658,232,634
2020-12-21	1254	1252	1278	1218.6	-0.92%	33128	1,904,035	2,369,303,992
2020-12-18	1244	1263.6	1278.4	1217.4	+1.01%	24260	1,859,868	2,324,133,219
2020-12-17	1279.8	1251	1279.8	1241.8	-1.42%	29589	1,569,841	1,973,267,935
2020-12-16	1264.2	1269	1283	1244.2	+0.16%	26347	1,418,997	1,799,379,130
2020-12-15	1269	1267	1289.6	1251.4	-0.13%	26451	1,462,104	1,855,898,808
2020-12-14	1235	1268.6	1294	1203.4	+3.59%	70462	4,106,155	5,156,496,452
2020-12-11	1201.6	1224.6	1239.2	1200.2	+1.71%	28984	1,687,171	2,063,461,055
2020-12-10	1172.2	1204	1209	1172.2	+2.89%	22805	1,562,023	1,860,692,518
2020-12-09	1167.8	1170.2	1185.8	1165	+0.38%	20109	1,322,465	1,556,800,385
2020-12-08	1162	1165.8	1210	1147.8	+0.24%	41712	3,030,854	3,575,183,827
2020-12-07	1150.2	1163	1184	1148.8	-2.17%	49755	3,207,307	3,733,791,866
2020-12-04	1156.8	1188.8	1190.4	1151.8	+3.68%	40557	2,287,777	2,688,149,452
2020-12-03	1164.8	1146.6	1164.8	1135.2	-1.10%	28461	1,489,957	1,705,109,364
2020-12-02	1145	1159.4	1170.2	1142	+1.35%	28990	1,688,034	1,957,552,001
2020-12-01	1136.2	1144	1146.8	1128.8	+1.08%	19745	974,899	1,111,480,251
2020-11-30	1145	1131.8	1149	1119.6	-1.34%	30912	2,250,165	2,539,484,533
2020-11-27	1149	1147.2	1154.8	1132.8	0.00%	20233	1,053,360	1,206,930,832
2020-11-26	1125	1147.2	1149.2	1123.6	+1.70%	18276	1,194,186	1,363,407,181
2020-11-25	1140	1128	1143	1121	-0.97%	24507	1,328,395	1,502,513,134
2020-11-24	1117.4	1139	1144.8	1115.4	+2.15%	23588	1,239,056	1,402,916,201
2020-11-23	1107.2	1115	1122.8	1107.2	+0.70%	16422	840,548	936,988,403
2020-11-20	1096.4	1107.2	1108	1096.2	+0.16%	11163	417,248	460,077,236
2020-11-19	1114	1105.4	1121.4	1095.4	-1.11%	17620	802,330	886,977,492
2020-11-18	1118	1117.8	1124	1107.4	+0.14%	14822	888,519	991,550,661
2020-11-17	1132.6	1116.2	1134	1106	-1.40%	23046	1,217,968	1,358,024,622
2020-11-16	1114.8	1132	1134.8	1111.4	+2.07%	26670	1,313,000	1,474,007,091
2020-11-13	1091.6	1109	1110	1085	+1.61%	17096	971,938	1,065,636,769
2020-11-12	1095.6	1091.4	1104.8	1082.6	-0.46%	17844	1,209,948	1,321,565,379
2020-11-11	1095	1096.4	1102.6	1087.6	+0.29%	17736	1,032,866	1,131,587,003
2020-11-10	1097.6	1093.2	1099	1081.6	-0.44%	21821	1,247,619	1,359,703,620
2020-11-09	1100	1098	1106.8	1083	+0.66%	28281	1,587,042	1,739,256,825
2020-11-06	1074	1090.8	1095.6	1065.4	+0.91%	22744	1,303,570	1,408,620,345
2020-11-05	1119.4	1081	1124.8	1066.8	-2.37%	40182	2,475,353	2,698,028,749
2020-11-03	1100	1107.2	1113.8	1087.4	+1.30%	17558	930,609	1,024,419,758
2020-11-02	1085	1093	1099.8	1067	+0.74%	20372	925,501	1,007,709,193
2020-10-30	1051.2	1085	1092.2	1038	+2.75%	21570	1,485,181	1,590,218,528
2020-10-29	1042	1056	1060.8	1039	+1.52%	16884	896,974	942,472,266
2020-10-28	1058.2	1040.2	1061	1035	-2.13%	25868	1,448,061	1,514,613,131
2020-10-27	1064	1062.8	1081	1059.6	-0.02%	20505	1,352,491	1,449,902,638
2020-10-26	1064	1063	1071.6	1042	-0.37%	15457	767,481	816,531,645
2020-10-23	1061.4	1067	1070	1052.2	+0.49%	20042	1,063,244	1,128,312,719
2020-10-22	1015.4	1061.8	1062.6	1014.8	+5.21%	36315	2,211,933	2,303,741,493
2020-10-21	1007.8	1009.2	1017.6	1002	+0.34%	13601	659,381	665,881,734
2020-10-20	988.6	1005.8	1008.8	988	+1.80%	21352	655,970	656,074,299
2020-10-19	999.8	988	1000.8	982	-0.72%	12016	459,362	454,873,461
2020-10-16	1001.8	995.2	1006.8	992.6	-0.66%	10628	609,250	608,397,457
2020-10-15	1006.8	1001.8	1006.8	997	-0.32%	9102	551,668	551,869,693
2020-10-14	984.4	1005	1007.6	984.4	+1.21%	11003	677,638	677,719,968
2020-10-13	1008.4	993	1016.2	989.2	-1.68%	16282	732,303	734,930,278
2020-10-12	1004.6	1010	1012	998.2	+1.04%	10030	573,282	577,811,913
2020-10-09	1004.2	999.6	1007	995.4	-0.06%	9955	458,057	458,563,816
2020-10-08	993	1000.2	1007.8	993	+0.54%	10532	705,283	705,713,683
2020-10-07	996	994.8	1003.6	990.2	-0.40%	12705	784,591	780,809,897
2020-10-06	1008.6	998.8	1008.6	992.4	-0.66%	17206	743,738	742,550,541
2020-10-05	1004.4	1005.4	1012	997.6	+0.38%	18974	867,394	872,185,058
2020-10-02	994	1001.6	1005.6	988	+0.50%	10106	516,439	515,880,740
2020-10-01	998	996.6	1003.4	986.8	+0.46%	11277	581,406	580,082,214
2020-09-30	1010	992	1010.6	988.4	-1.59%	15149	852,706	848,286,475
2020-09-29	984	1008	1013.8	981.2	+2.54%	28196	1,686,515	1,686,509,066
2020-09-28	985.8	983	995.2	975.6	-0.16%	15972	883,204	870,994,273
2020-09-25	973.4	984.6	987	967.8	+0.98%	10588	701,354	686,235,126
2020-09-24	974.8	975	979	962.2	+0.72%	12847	800,940	777,476,970
2020-09-23	976.8	968	983.6	967.2	-0.84%	15486	1,261,901	1,228,030,529
2020-09-22	967.4	976.2	981.6	966.6	+0.41%	12158	879,993	857,808,693
2020-09-21	979	972.2	979	960	-0.39%	16248	950,030	918,457,518
2020-09-18	992	976	992	973.4	-1.39%	15208	1,056,606	1,036,054,215
2020-09-17	983.8	989.8	994.6	980.8	+0.26%	13730	784,894	776,534,249
2020-09-16	996.8	987.2	998.2	977	-0.98%	19380	1,289,377	1,270,092,673
2020-09-15	990	997	998	986	+0.97%	18592	1,321,231	1,313,975,264
2020-09-14	974.2	987.4	990.4	971	+2.00%	17853	1,160,356	1,140,993,378
2020-09-11	970.8	968	973	964.2	+0.21%	11202	1,030,384	997,458,574
2020-09-10	947.8	966	975.2	939.8	+2.37%	25376	2,037,730	1,955,876,083
2020-09-09	928	943.6	947.4	927	+1.62%	22266	1,605,101	1,510,403,036
2020-09-08	930	928.6	936.8	926	-0.11%	20403	1,360,982	1,266,469,523
2020-09-07	931	929.6	933	925.6	-1.88%	16669	924,283	859,804,341
2020-09-04	942.4	947.4	949.2	932.4	+0.40%	20011	1,252,726	1,179,247,546
2020-09-03	951	943.6	957	942	-0.78%	20454	1,128,128	1,070,299,351
2020-09-02	948.4	951	959.4	941	+0.49%	20499	1,350,894	1,285,248,183
2020-09-01	934.6	946.4	947.6	919.6	+1.65%	26688	1,332,108	1,246,554,116
2020-08-31	945	931	952.2	929.2	-1.34%	23757	1,371,584	1,284,688,925
2020-08-28	954.4	943.6	954.4	941	-0.90%	13993	550,438	520,093,760
2020-08-27	963	952.2	964.8	948.6	-1.06%	15506	789,471	754,265,804
2020-08-26	963	962.4	965	956.2	-0.04%	12387	638,077	613,122,095
2020-08-25	966.4	962.8	968.8	955.8	+0.02%	11656	722,658	694,754,316
2020-08-24	964.4	962.6	969	961.2	+0.25%	13256	524,033	505,499,756
2020-08-21	959	960.2	963.8	946.6	+0.25%	13758	764,914	731,933,088
2020-08-20	965.4	957.8	968.4	951.8	-0.85%	16304	827,747	795,193,485
2020-08-19	963	966	974	956.6	+0.54%	15856	745,399	721,236,131
2020-08-18	965	960.8	971	959.4	-0.78%	13676	936,330	903,319,714
2020-08-17	969.8	968.4	974	957.2	+0.29%	16030	795,838	767,902,053
2020-08-14	972.8	965.6	974	956.2	-0.45%	12776	795,989	769,258,691
2020-08-13	973.8	970	976.6	962.8	-0.37%	17588	1,112,824	1,080,398,624
2020-08-12	941.8	973.6	978	941.8	+3.09%	24538	1,700,398	1,635,998,754
2020-08-11	934	944.4	952	933.2	+1.20%	26327	1,728,807	1,633,724,414
2020-08-10	925.8	933.2	934	925.2	+0.91%	13818	629,903	586,710,391
2020-08-07	938.2	924.8	940	912.4	-1.60%	22966	1,189,970	1,100,231,695
2020-08-06	941	939.8	946	933.6	-0.09%	13442	706,720	663,849,696
2020-08-05	935	940.6	942	929.4	+0.64%	19597	1,148,152	1,075,716,892
2020-08-04	920	934.6	935	918	+1.94%	19752	1,192,748	1,107,167,342
2020-08-03	912.6	916.8	920	910	+0.46%	12979	672,613	616,873,747
2020-07-31	912	912.6	920	904	+0.46%	15619	990,900	902,909,479
2020-07-30	925.4	908.4	925.6	896	-1.84%	26499	1,280,744	1,164,190,405
2020-07-29	920	925.4	928.6	915.6	+0.67%	14690	871,548	804,780,861
2020-07-28	912.6	919.2	925.2	911.6	+1.06%	21034	1,172,547	1,078,766,439
2020-07-27	894.8	909.6	912.6	893.8	+1.72%	18647	897,866	814,026,076
2020-07-24	889.8	894.2	897	885.2	+0.52%	15376	612,624	546,639,413
2020-07-23	899.6	889.6	901.6	889	-0.78%	18193	902,839	808,203,860
2020-07-22	895	896.6	899.6	886.6	+0.27%	17085	886,694	792,005,296
2020-07-21	890.6	894.2	902.4	890.4	+0.74%	20516	1,076,087	965,522,914
2020-07-20	878.4	887.6	887.6	874	+1.07%	16185	750,443	661,197,262
2020-07-17	880	878.2	884	875.4	-0.18%	9209	427,079	375,229,898
2020-07-16	877.8	879.8	884.6	874	-0.45%	14401	646,193	567,005,385
2020-07-15	880	883.8	891	875.4	+0.89%	15373	839,690	741,491,014
2020-07-14	875	876	879.2	862.4	+0.37%	18678	896,828	781,427,219
2020-07-13	882.8	872.8	889	870.6	-0.84%	14019	572,650	503,950,425
2020-07-10	866.8	880.2	882.4	866.8	+0.46%	11986	621,305	543,449,054
2020-07-09	894	876.2	896.8	867.8	-1.99%	20961	1,012,890	892,017,334
2020-07-08	890	894	897.4	886	+0.20%	10527	501,238	447,449,889
2020-07-07	902.4	892.2	903.6	881.4	-0.98%	16735	869,804	779,816,610
2020-07-06	892	901	906	890.2	+1.90%	25556	1,602,502	1,444,285,852
2020-07-03	868.2	884.2	887.8	866	+1.75%	17854	896,409	786,759,772
2020-07-02	867.2	869	874.8	863.6	+0.58%	15554	655,644	568,563,697
2020-06-30	855.4	864	870.8	852.6	+1.08%	20220	1,291,369	1,113,960,499
2020-06-29	850	854.8	855	841	+0.38%	22745	872,222	739,818,505
2020-06-26	863.4	851.6	864.8	847.2	-1.14%	33346	1,322,305	1,128,588,937
2020-06-25	865.2	861.4	867.4	856.4	-1.22%	30831	1,231,065	1,058,505,021
2020-06-23	870.4	872	878	868	+0.16%	17996	753,462	657,596,813
2020-06-22	873.2	870.6	874	862.2	-0.18%	31158	1,162,866	1,007,565,001
2020-06-19	879.8	872.2	882.6	871.6	-0.25%	17101	1,808,768	1,581,537,827
2020-06-18	883.8	874.4	884.8	869.2	-1.04%	28216	1,386,099	1,215,031,398
2020-06-17	884.2	883.6	889.2	876.6	+0.41%	22836	1,300,940	1,146,807,879
2020-06-16	884.4	880	897	880	+0.09%	24894	1,503,226	1,337,680,374
2020-06-15	885	879.2	892.4	876.4	-6.37%	42372	2,132,859	1,883,921,459
2020-06-11	945	939	950	936.2	-1.20%	24932	2,370,720	2,233,252,991
2020-06-10	950	950.4	952.8	942.6	+0.25%	17213	1,205,654	1,143,226,708
2020-06-09	946.6	948	954	938	+0.42%	18469	1,287,968	1,220,252,309
2020-06-08	952.4	944	956.6	944	-0.53%	18408	1,141,255	1,083,257,714
2020-06-05	945.6	949	951.8	942.4	+0.89%	11970	697,047	660,801,542
2020-06-04	950	940.6	953.2	934.4	-1.47%	18385	1,159,586	1,095,908,426
2020-06-03	950.6	954.6	954.6	941.6	+1.02%	19333	1,461,257	1,384,891,824
2020-06-02	938.4	945	948	937.4	+0.64%	16680	991,598	934,909,597
2020-06-01	940.6	939	946.2	928	+0.47%	17354	968,625	908,903,512
2020-05-29	936.2	934.6	940	922.4	-0.57%	21087	1,984,697	1,846,258,482
2020-05-28	922	940	940	915.4	+2.24%	21911	1,343,878	1,247,379,320
2020-05-27	911.8	919.4	923	906.4	+1.59%	18989	1,235,601	1,131,840,732
2020-05-26	909.2	905	923	905	-0.33%	32712	1,999,576	1,829,885,539
2020-05-25	874	908	909	873	+4.13%	25892	1,508,485	1,348,182,980
2020-05-22	857.2	872	875	854.2	+0.97%	19333	1,182,336	1,026,402,249
2020-05-21	884.4	863.6	895.8	862	-2.35%	25291	1,395,123	1,220,816,649
2020-05-20	862	884.4	885.2	855	+2.55%	22651	1,122,615	981,686,558
2020-05-19	861.4	862.4	868.4	855	+0.16%	16351	1,004,459	865,593,371
2020-05-18	831.4	861	861	831.4	+4.46%	23203	1,126,079	956,680,411
2020-05-15	828.4	824.2	842.6	824.2	+0.10%	26854	1,155,227	962,431,049
2020-05-14	837.8	823.4	841	818.4	-1.74%	38708	1,569,346	1,299,569,841
2020-05-13	852	838	853.6	838	-1.80%	28873	992,737	840,712,595
2020-05-12	862.4	853.4	867.6	853.4	-2.07%	32361	1,381,364	1,187,534,714
2020-05-08	873	871.4	873.8	866.6	+0.25%	12559	519,532	452,066,296
2020-05-07	874.6	869.2	881.6	869.2	-0.16%	18206	1,107,846	968,876,720
2020-05-06	877	870.6	883.4	870	-0.30%	15307	819,544	717,758,980
2020-05-05	876.4	873.2	880.8	870.4	+0.25%	11622	542,254	473,748,959
2020-05-04	881	871	881.2	866	-2.09%	29349	881,382	768,606,304
2020-04-30	879.8	889.6	892.4	870.4	+1.60%	19901	1,425,775	1,260,852,665
2020-04-29	875.6	875.6	890.8	870.6	+0.64%	18905	1,198,552	1,055,359,296
2020-04-28	871.8	870	886	864.2	+0.12%	21610	1,261,524	1,103,382,853
2020-04-27	866.8	869	874.8	863.2	+0.77%	17728	897,341	779,913,176
2020-04-24	869.4	862.4	870.8	861	-0.87%	23284	1,004,556	869,231,354
2020-04-23	874	870	874.6	860	+0.16%	17559	996,425	864,463,544
2020-04-22	865.8	868.6	879	861.2	+0.30%	21075	1,455,305	1,265,825,727
2020-04-21	871	866	871.8	850.4	-0.94%	25990	1,414,886	1,220,369,936
2020-04-20	862.2	874.2	880.8	858.6	+1.11%	17292	996,899	865,947,112
2020-04-17	869.4	864.6	877.2	862.2	+0.84%	12094	605,614	525,822,650
2020-04-16	862.6	857.4	882.2	854	-0.44%	22809	1,392,295	1,211,104,675
2020-04-15	894	861.2	896	853.4	-4.20%	23016	1,299,209	1,126,021,603
2020-04-14	890	899	901.4	887.8	+1.90%	17044	954,616	854,217,931
2020-04-13	899	882.2	900.6	881.4	-1.98%	13236	512,522	455,336,700
2020-04-10	903.6	900	903.6	892.8	-0.55%	9403	309,054	277,116,095
2020-04-09	900	905	905	885.2	+0.65%	22160	1,321,526	1,184,563,277
2020-04-08	884	899.2	899.2	878	+1.26%	12766	814,791	724,982,091
2020-04-07	900	888	904	882.4	-0.54%	23142	1,647,323	1,474,526,880
2020-04-06	887	892.8	898	876.6	+1.22%	18343	1,051,458	933,394,968
2020-04-03	859.2	882	885	856.6	+2.61%	26994	2,013,875	1,757,508,161
2020-04-02	855	859.6	872	838	+1.32%	19461	1,170,281	1,000,738,987
2020-04-01	851.4	848.4	863.2	845	-2.10%	18546	1,203,338	1,029,090,917
2020-03-31	848.4	866.6	873	837.4	+2.73%	30331	2,175,316	1,864,039,152
2020-03-30	813.8	843.6	843.6	807.2	+2.20%	17045	1,005,881	838,645,104
2020-03-27	841	825.4	847.6	819	-2.76%	17111	1,022,382	850,003,987
2020-03-26	850	848.8	853	819.2	-0.54%	21828	1,331,501	1,122,031,481
2020-03-25	851	853.4	892	828	+1.14%	39302	2,298,709	1,983,564,588
2020-03-24	813.8	843.8	849.8	809.4	+6.33%	24485	1,877,760	1,557,919,451
2020-03-23	790	793.6	818	780	-2.34%	25138	1,427,079	1,136,073,121
2020-03-20	824.8	812.6	845.8	800.4	+0.07%	30967	2,197,300	1,813,552,311
2020-03-19	780	812	820	762	+4.10%	33968	2,200,057	1,730,745,082
2020-03-18	777.2	780	805	775.8	-2.55%	25413	1,909,575	1,501,103,937
2020-03-17	812.2	800.4	830.6	777	-2.25%	25149	1,920,250	1,536,327,479
2020-03-16	820.4	818.8	827.2	770	+1.14%	31617	2,190,221	1,747,037,635
2020-03-13	775	809.6	825	773	+4.22%	30307	3,036,550	2,454,946,050
2020-03-12	800	776.8	805	771.6	-5.73%	48977	3,272,380	2,576,239,626
2020-03-11	845	824	848.8	814.4	-0.60%	31344	2,477,844	2,058,423,398
2020-03-10	772	829	856.6	770	+2.52%	54871	4,374,024	3,620,702,950
2020-03-06	820	808.6	826.2	792.6	-2.58%	36425	2,152,514	1,735,178,820
2020-03-05	838	830	839.8	823.4	+0.36%	24863	1,705,692	1,418,018,577
2020-03-04	818.8	827	834.6	812	+0.80%	20571	1,266,112	1,045,058,067
2020-03-03	830.6	820.4	834.8	817.4	+1.21%	26008	1,959,411	1,620,877,859
2020-03-02	832.6	810.6	846.8	799.4	-0.49%	45368	2,447,881	2,013,618,863
2020-02-28	845.6	814.6	855.6	807.4	-5.87%	54276	3,894,403	3,217,007,361
2020-02-27	883	865.4	892	865.4	-2.37%	43358	2,323,857	2,035,162,911
2020-02-26	889	886.4	896.8	881	-0.40%	31186	1,851,999	1,643,369,985
2020-02-25	899.2	890	909.6	890	-1.98%	39690	1,676,485	1,506,023,970
2020-02-21	912	908	915	908	-0.85%	21430	1,181,492	1,076,368,314
2020-02-20	914.6	915.8	927.6	911.4	+0.20%	17667	1,259,926	1,160,278,240
2020-02-19	917.4	914	920.4	908.4	-0.07%	19196	1,104,311	1,008,198,837
2020-02-18	922.4	914.6	924.4	913.2	-1.08%	17366	835,020	766,333,676
2020-02-17	930.2	924.6	933.6	922.2	-0.37%	11670	514,460	476,447,967
2020-02-14	929.8	928	933.2	921.4	+0.22%	9915	508,959	471,965,863
2020-02-13	935	926	936	926	-1.28%	11015	623,628	580,598,009
2020-02-12	926	938	943	920.2	+1.58%	17134	1,336,702	1,242,974,213
2020-02-11	926.6	923.4	932.4	923	+0.15%	11493	956,246	885,667,778
2020-02-10	934.2	922	937	919.2	-1.43%	15061	850,348	787,464,473
2020-02-07	925.2	935.4	935.4	920	+1.12%	13322	913,185	847,894,307
2020-02-06	927	925	934.6	918.2	+0.17%	13631	1,019,357	944,535,507
2020-02-05	916	923.4	934.6	912	+1.21%	17202	1,166,916	1,080,386,968
2020-02-04	908.2	912.4	924.8	908	+0.91%	20854	1,383,486	1,269,392,627
2020-02-03	909.8	904.2	918.2	904.2	-0.79%	41755	1,990,021	1,810,218,764
2020-01-31	940.2	911.4	941.2	911.4	-2.11%	34423	1,810,778	1,672,146,935
2020-01-30	935.8	931	942.4	928.4	-1.08%	14179	727,443	680,800,146
2020-01-29	945.6	941.2	947.6	933.6	+0.28%	12399	629,791	592,694,418
2020-01-28	934	938.6	942.6	923.6	+0.92%	13171	729,688	682,406,366
2020-01-27	946.6	930	953	925.4	-2.74%	22901	1,295,316	1,214,407,899
2020-01-24	964.4	956.2	973	955.8	-0.60%	8847	534,852	515,927,876
2020-01-23	954	962	968.4	946	+0.29%	13588	987,729	946,117,793
2020-01-22	978.6	959.2	986.2	956.4	-1.98%	16404	1,198,559	1,159,000,283
2020-01-21	990	978.6	990	971.4	-1.21%	16184	1,112,633	1,088,641,233
2020-01-20	980	990.6	1000	960	+1.37%	18890	1,250,095	1,236,831,144
2020-01-17	964.8	977.2	978	961	+1.43%	14641	1,177,606	1,143,720,417
2020-01-16	962	963.4	971	960.2	+0.33%	11036	771,921	744,515,415
2020-01-15	967	960.2	967.6	950	-0.79%	19164	1,423,488	1,366,523,384
2020-01-14	960.2	967.8	976.2	959.2	+0.79%	21592	1,740,663	1,686,485,297
2020-01-13	942	960.2	960.2	936	+2.43%	15727	1,325,896	1,255,623,560
2020-01-10	932	937.4	937.4	928.4	+0.99%	7631	461,418	430,714,491
2020-01-09	926	928.2	937	926	+0.11%	13104	1,026,964	957,708,091
2020-01-08	924.2	927.2	931.6	918	-0.19%	10827	677,136	627,083,921
2020-01-06	945	929	945.6	923.2	-1.78%	13610	737,786	686,407,987
2020-01-03	943.4	945.8	947.4	938.4	0.00%	9879	572,085	540,451,721

Архив котировок акции CHMF по годам

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