Северсталь

CHMF

  813.2 ₽  -0.56% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Северсталь
  5. История котировок
  6. 2021

История котировок CHMF

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-3015681604.21606.61557.2+2.15%24497863,0101,371,444,901
2021-12-291587.61570.415941556.8-1.08%302571,046,9641,641,492,706
2021-12-281583.81587.61595.81570.2-0.06%312411,334,0512,112,568,013
2021-12-2715781588.61599.61573.2+0.67%20189560,748890,844,010
2021-12-241560157815801550.4+1.09%17276462,768724,601,107
2021-12-231567156115791553.80.00%28576936,1081,468,991,714
2021-12-221547.8156115701526+1.01%26110884,1851,371,522,117
2021-12-2115101545.415471510+2.21%295301,061,3811,626,971,831
2021-12-201499.6151215221476.4+0.61%267591,041,5041,563,863,367
2021-12-1715001502.81511.61480.2-0.28%249101,104,7561,653,208,578
2021-12-16145515071518.41450+3.77%469271,578,4262,363,116,046
2021-12-151461.21452.21478.41424.6-0.95%387881,674,8332,431,788,178
2021-12-1414911466.21494.81321.2-1.12%616932,347,3793,421,125,321
2021-12-131515.21482.81523.81482.2-7.07%678162,119,7303,193,127,042
2021-12-101590.21595.61604.21583.2+0.36%378512,066,4603,295,980,153
2021-12-091595.61589.81604.81572.2-0.36%363831,525,1292,427,276,584
2021-12-0816001595.61630.21579.8-0.49%380321,694,1852,714,873,611
2021-12-0715561603.41608.41551.2+3.05%338791,386,2112,195,764,957
2021-12-061571.215561585.81537.2-0.90%403031,059,8691,652,918,728
2021-12-031598.61570.21612.21556.6-1.08%313041,215,9861,922,110,667
2021-12-021568.81587.41588.81557.2+1.56%306341,133,9831,781,142,446
2021-12-011566.815631594.61554.6-0.10%360631,406,1612,215,715,506
2021-11-301607.61564.61616.81547.6-3.49%595863,056,9724,840,244,481
2021-11-291601.41621.216381601.4+1.81%25062807,1961,312,579,114
2021-11-261647.21592.41647.21590-3.85%390851,266,7672,054,658,966
2021-11-251651.61656.216661650+0.06%15043438,712727,473,666
2021-11-2416721655.21676.41650.2-0.76%20380882,0451,465,273,729
2021-11-2316511667.816771627.4+0.25%460971,969,6133,271,785,709
2021-11-221670.61663.616731621-0.61%397151,555,2832,565,008,277
2021-11-1917001673.817081655.6-1.25%361721,141,6301,913,113,905
2021-11-181671.416951709.41668.2+1.41%335791,266,5942,145,753,129
2021-11-171675.81671.41683.81668+0.12%23342717,4251,202,771,630
2021-11-161678.81669.41678.81662+0.12%20990708,5881,183,950,797
2021-11-151673.21667.41690.81665-0.54%24253894,1311,500,041,033
2021-11-1216621676.416791645.2+0.62%261521,257,2272,096,294,365
2021-11-111644.8166616801632+1.52%250851,090,6511,804,826,500
2021-11-101678.2164116821623-2.01%312221,224,0032,023,087,865
2021-11-0916631674.61694.61655+0.53%374931,216,5742,043,845,619
2021-11-0816331665.816721633+2.06%267101,092,1741,808,188,346
2021-11-0516511632.216571617-1.14%25122996,5401,628,863,169
2021-11-031645165116571635.2+0.22%17902703,6321,158,670,463
2021-11-0216601647.416651639-0.90%22505976,3401,610,405,252
2021-11-0116151662.416641605.6+2.99%318921,194,8921,962,255,123
2021-10-2916171614.21624.61609.6-0.32%215801,062,7781,716,401,672
2021-10-281629.81619.41635.21596-0.65%380781,948,5653,147,133,874
2021-10-271630.2163016381611.2-0.21%23734973,3381,582,990,853
2021-10-2616321633.41654.41625.4+0.07%307231,474,5322,416,438,110
2021-10-251618.61632.21644.21618.6+0.69%251171,142,5341,865,331,752
2021-10-221626.816211641.61618-0.43%263041,252,2552,041,792,908
2021-10-211616.216281655.81614.2+0.01%333451,719,3192,809,668,868
2021-10-2016481627.81650.61612.4-1.48%392021,637,2102,669,936,333
2021-10-1916461652.21664.81618.4+0.77%472442,548,2274,194,241,093
2021-10-1815911639.61640.81576+4.59%642843,642,4665,864,808,120
2021-10-151598.81567.61599.81544-1.75%395301,867,0822,922,616,078
2021-10-141595.21595.616051579+0.57%275811,269,0532,020,696,339
2021-10-1315981586.616051572-0.30%264131,464,4262,324,169,829
2021-10-1215941591.415991575.2-0.26%254101,240,6051,971,543,933
2021-10-1115911595.616041570.4+0.72%319341,349,1292,150,364,595
2021-10-0815601584.21609.41541.2+1.55%413942,289,6523,634,462,157
2021-10-071540.2156015751528.2+1.43%406162,254,3383,506,750,503
2021-10-06147215381549.81462.6+3.57%496032,434,4333,681,204,261
2021-10-051452.6148514851430.2+1.55%537792,453,3143,564,507,211
2021-10-0415051462.41507.81439-2.82%628332,212,7653,249,356,012
2021-10-011515.41504.81515.61491-1.00%390611,802,5722,710,291,601
2021-09-301549.8152015501510-1.50%303551,379,3622,101,538,907
2021-09-2915351543.21554.61528+0.65%228101,147,9191,770,646,515
2021-09-281572.21533.21572.21524-2.22%294641,164,4781,799,947,438
2021-09-271566.2156815901557+0.29%24827985,7211,549,466,089
2021-09-241579.61563.41599.81543.8-1.01%283811,510,5182,374,114,003
2021-09-2315731579.415801536+1.18%306761,934,5603,019,899,872
2021-09-221535156115811521.8+2.58%421731,827,6192,844,222,486
2021-09-211524.61521.81536.41496+0.77%486632,327,1313,527,849,379
2021-09-201554.81510.215611505-3.87%611122,257,7033,452,385,813
2021-09-171610157116131563.8-2.36%451551,887,0932,996,586,726
2021-09-161624160916301606-1.34%315851,092,7711,764,991,122
2021-09-151622.41630.81651.21598.4+0.52%474962,131,7833,459,447,757
2021-09-141647.61622.41647.61615.2-1.60%325231,441,9022,344,914,236
2021-09-131638.21648.81655.21623.6+0.84%217111,083,8171,784,304,284
2021-09-101620.4163516471606+1.21%278791,336,3362,169,523,098
2021-09-091654.81615.41655.81612.6-2.53%363891,726,7882,821,699,262
2021-09-081668.41657.41668.41654.6-0.28%17086807,9071,342,787,330
2021-09-07166816621673.61650-0.06%18235720,5081,196,454,421
2021-09-06164516631671.21640+0.91%23945951,0751,580,069,655
2021-09-031671.616481678.21634.6-1.42%391872,095,3403,464,860,408
2021-09-021656.21671.817041643.2+0.65%443382,486,6594,176,717,799
2021-09-011647.616611668.81622.6-3.56%751132,959,3284,854,442,376
2021-08-3117461722.41749.21713.2-0.98%452152,447,6964,229,656,039
2021-08-3017421739.417541734.4+0.29%338831,241,4252,166,224,006
2021-08-2717051734.41734.41692.2+2.10%308831,560,3142,678,366,111
2021-08-2617091698.81716.41695.8-0.61%274631,209,7722,061,285,925
2021-08-251688.61709.21716.41683.4+1.22%289101,311,9162,228,144,773
2021-08-2416951688.617051676.4-0.09%293321,430,5792,414,147,483
2021-08-231673.61690.216951663.2+1.27%313181,073,2511,798,374,305
2021-08-201692.416691698.41653.8-0.88%294551,082,4521,805,999,945
2021-08-191693.81683.816991660.4-1.37%469881,693,0512,837,954,314
2021-08-181744.21707.21751.21699-2.07%383721,365,4672,348,121,576
2021-08-1717541743.21759.81738.6-1.02%236011,155,1612,018,228,175
2021-08-1617451761.21774.21742.8+0.77%21372764,1391,345,381,213
2021-08-1317401747.817551729+0.21%17694648,9231,130,574,933
2021-08-1217671744.21768.41737.4-1.31%24381876,9671,532,893,897
2021-08-1117771767.41788.21761-0.43%20355764,8341,354,263,752
2021-08-101748.617751777.61734.8+2.25%293971,294,8892,274,784,814
2021-08-091756.617361757.41726.8-1.35%357511,697,1862,950,789,540
2021-08-061800.61759.81803.61756.2-2.06%287351,179,7892,095,463,336
2021-08-0517991796.817991783+0.40%19012813,2601,455,908,138
2021-08-0417961789.618061782.2-0.18%19532755,4981,352,780,319
2021-08-031782.61792.817951776.4+0.38%19135757,9201,354,730,017
2021-08-021799.817861814.81781.6-0.74%256361,034,6511,859,603,112
2021-07-3017971799.418081776.2+0.22%300052,537,5024,554,450,742
2021-07-291799.21795.41810.41775.6+0.41%265161,294,4902,321,452,459
2021-07-281787.4178818041770.2+0.27%300161,166,1642,081,967,183
2021-07-271749.81783.217891742.8+1.98%372231,939,5023,444,850,495
2021-07-2617301748.61749.21714+0.40%268701,026,5911,780,708,559
2021-07-231738.81741.617531727.6+0.15%27051985,4711,716,942,867
2021-07-22171717391741.81710.6+1.59%311141,570,2422,712,162,871
2021-07-2117201711.81729.81704.2-0.28%296671,498,8912,568,525,291
2021-07-201678.21716.617241675.8+2.57%495712,815,8424,804,268,987
2021-07-191661.61673.61677.81642.8+0.60%358031,668,5802,769,973,894
2021-07-1617041663.61718.21642.6-0.99%486532,593,4054,334,801,035
2021-07-151656.81680.21684.21646.4+1.68%246811,472,5542,459,432,698
2021-07-141671.21652.416901646-1.11%278201,645,9612,731,132,759
2021-07-13163016711676.41620.8+2.40%344152,038,4793,381,596,923
2021-07-1216281631.81640.41604+0.43%265051,334,9942,160,434,609
2021-07-091555.61624.81629.41555.6+4.09%362911,876,5393,021,241,008
2021-07-081591.415611620.81552.2-1.82%315811,691,1222,662,648,180
2021-07-071534159015901531.6+4.04%301541,465,8752,297,226,767
2021-07-0615601528.21561.41511-1.72%299311,247,4781,913,996,185
2021-07-05157015551573.81546.6-1.21%24086990,2921,538,364,265
2021-07-021561.4157415871561.4+0.25%15292691,6251,088,999,632
2021-07-01157715701593.41556.2-0.47%224261,013,0321,595,535,767
2021-06-301543.61577.41579.61530+2.39%274651,585,1772,479,230,975
2021-06-291574.41540.615781531.2-1.96%265731,263,9031,956,176,650
2021-06-281566.21571.41597.81551.6+0.33%322021,919,8023,036,607,893
2021-06-2515751566.21592.61535.4-0.97%530763,648,0105,659,614,051
2021-06-2416001581.61616.21484.2-1.19%893305,659,2238,783,324,684
2021-06-2316031600.61617.21591.8-0.15%18841895,2081,434,626,305
2021-06-22161816031624.81586-0.62%225731,099,6931,757,281,233
2021-06-211617.816131619.81578.8-0.43%486142,337,9803,722,255,427
2021-06-181632.216201643.21603-1.01%349722,144,8743,478,959,811
2021-06-1716601636.61665.61627.6-1.49%334221,782,5402,919,066,488
2021-06-161690.41661.41694.21660.2-1.98%307371,342,2172,248,060,237
2021-06-151715.616951727.81690-1.52%236401,327,2102,258,131,005
2021-06-1417351721.217581708.6-0.73%206351,038,6771,793,579,971
2021-06-1116921733.81750.81685+2.53%404692,248,1193,871,748,935
2021-06-101653.2169117001645.8+2.18%393252,213,3763,713,667,697
2021-06-091661.416551661.61634-0.23%291741,259,1262,075,135,137
2021-06-0816851658.81704.21643-1.58%422031,891,1943,151,989,985
2021-06-0716451685.41689.21628.6+2.36%291661,303,6232,172,008,565
2021-06-041662.81646.616711605.2-1.02%466902,116,6253,460,166,837
2021-06-031683.21663.61692.61654.4-1.07%319871,540,0282,576,071,932
2021-06-021700.81681.617051662.6-0.80%373681,646,4122,763,322,070
2021-06-0116861695.21697.61675.8+0.55%357761,345,3742,267,637,885
2021-05-31168016861696.81652-4.11%663312,235,2203,755,824,028
2021-05-2817501758.217751739+0.11%411762,281,7104,007,933,271
2021-05-271757.41756.21778.61734.4+0.10%384522,545,3954,461,114,429
2021-05-261786.21754.417961731.4-1.93%481722,056,2643,615,420,303
2021-05-251780.2178918001768.6+0.28%27293878,7961,566,259,801
2021-05-24177917841787.21765.6+0.03%20659666,4051,184,642,242
2021-05-2118221783.418221770.2-1.63%281091,342,3652,397,872,669
2021-05-20176218131824.61762+2.56%306601,945,1273,484,476,666
2021-05-191783.81767.81787.81752.8-0.90%236981,471,5762,603,900,292
2021-05-1817811783.81815.81762.2+0.62%295331,720,2813,074,619,101
2021-05-171779.81772.81791.81753-0.40%22664754,5401,332,986,413
2021-05-14178017801789.81751.2-0.50%277201,157,4652,049,781,110
2021-05-13182317891827.21764.2-1.66%382551,774,4733,160,331,884
2021-05-121825.21819.218471813.8-0.47%20285857,1151,567,709,932
2021-05-111826.21827.81845.61803.6-0.19%268721,165,2072,125,709,084
2021-05-1018361831.218641822-0.24%283091,300,3502,394,152,550
2021-05-0717601835.618371759.4+4.30%386612,387,7994,310,084,228
2021-05-061757.617601769.41722.6+0.45%293611,770,4753,087,964,837
2021-05-0517591752.217601700.4-0.32%398841,967,5003,408,229,097
2021-05-041777.41757.81792.41730.2-0.91%349061,663,8312,917,805,054
2021-04-301810177418101757.6-2.08%286661,458,5652,591,622,644
2021-04-2918011811.61817.21787.4+0.91%20126803,0861,447,376,112
2021-04-2818041795.21836.81769-0.92%431562,222,5454,007,690,854
2021-04-271875.61811.81877.61779.6-3.42%735323,732,1436,755,116,429
2021-04-261877.4187619051855-0.28%345472,064,6373,882,383,833
2021-04-231871.61881.21889.61852.8+0.34%303861,635,7463,061,388,050
2021-04-2218301874.81911.21802.4+2.57%652593,604,4016,707,462,126
2021-04-2117601827.81828.61752.2+4.51%439132,574,7154,601,472,324
2021-04-201745174917761731.4+0.77%361451,775,5033,115,616,679
2021-04-1917731735.618191722-1.88%685683,580,3146,333,335,713
2021-04-161677.81768.81769.41671.2+6.01%527482,483,9244,290,658,634
2021-04-1516001668.616711592.6+3.52%278251,407,1352,306,224,261
2021-04-1416421611.81647.61596.8-1.25%281781,327,9882,142,549,245
2021-04-1316091632.216501605+1.52%394072,217,1333,607,694,021
2021-04-121534.61607.816101530.8+4.55%326331,594,7032,522,853,218
2021-04-0915551537.815581525.2-0.98%18706837,2481,287,812,106
2021-04-08153715531556.21521.2+2.05%246241,275,4341,970,642,743
2021-04-0714901521.815331467.2+1.25%361962,244,3363,364,611,975
2021-04-061510.215031527.81493-0.32%218531,478,1432,230,622,742
2021-04-051529.81507.81529.81497.2-1.33%19580767,9141,159,471,312
2021-04-0215101528.21531.41503+1.26%15618537,776818,195,973
2021-04-0115401509.215601492.4-1.66%408822,181,3673,308,810,110
2021-03-3114811534.61553.21477.2+3.65%408422,300,7423,506,924,711
2021-03-301452.21480.61486.21450+2.73%336431,569,6182,310,735,394
2021-03-2914221441.21451.81413.2+1.05%339372,361,8133,381,023,675
2021-03-2613981426.214291398+2.12%317601,757,0382,480,453,730
2021-03-2514021396.61420.61375-0.07%263371,883,2762,635,077,070
2021-03-2413881397.61413.61362.4+1.38%242181,129,5901,572,664,282
2021-03-2314151378.614151371.6-2.35%267171,325,6401,847,664,861
2021-03-2214251411.814251403.6-0.76%19179743,6801,052,923,678
2021-03-191417.41422.61441.81407.2+0.79%216021,890,7992,692,425,678
2021-03-181420.61411.41440.61406.2-0.40%21827999,9011,429,418,212
2021-03-17143114171440.61414.4-1.27%202411,061,6781,513,675,661
2021-03-161444.41435.21445.61410-0.07%259541,275,7971,823,773,922
2021-03-151398.81436.21450.81398+2.00%405201,687,6992,419,825,775
2021-03-12136914081414.41350+3.45%346741,895,7212,631,369,466
2021-03-111344.613611366.81339.8+1.99%267621,272,2781,723,177,787
2021-03-1013101334.413401301.4+1.43%252031,424,6701,884,468,835
2021-03-0913451315.61350.61286.6-1.75%455772,106,4882,755,613,054
2021-03-051340.613391341.21321.6+0.45%212981,105,1141,468,780,084
2021-03-041377.413331380.21327.2-3.08%298611,374,6061,854,316,242
2021-03-0313581375.413811358+1.13%228951,508,6032,076,138,944
2021-03-021364.6136013801351.2-0.50%218121,111,2031,514,641,757
2021-03-0113501366.81374.41328.6+1.73%255901,241,7121,680,414,494
2021-02-2613301343.61368.21325.8+0.19%390222,507,4133,390,904,505
2021-02-25130613411363.41305.8+2.81%408252,354,8963,162,285,563
2021-02-241324.41304.413301292.4-2.26%279631,286,6041,682,125,650
2021-02-2213201334.61345.61303.8+1.74%295431,560,1422,076,174,599
2021-02-2013121311.813201299+0.26%7961234,891307,944,168
2021-02-191280.61308.41319.41271+2.15%19021984,7161,273,195,358
2021-02-1812911280.81294.61275-0.94%19984961,9391,234,976,337
2021-02-171301129313051286-0.61%17856945,9291,225,935,647
2021-02-161289.8130113031280.4+1.03%17162940,5341,214,143,026
2021-02-1512901287.81299.21277+0.05%19124880,3501,133,871,637
2021-02-121275.61287.21289.81247.6+0.78%25117982,8221,250,564,683
2021-02-1112811277.21284.81273.4-0.45%15254527,056674,367,105
2021-02-10128512831295.61275-0.36%19516823,4811,059,708,890
2021-02-091302.81287.613041281.6-0.68%18940785,9731,014,577,051
2021-02-0812881296.41306.41285+0.73%259351,297,1391,682,196,569
2021-02-051306.8128713081277-0.97%288971,158,1791,490,005,657
2021-02-041287.41299.613131283.6+1.21%339481,786,8122,318,052,317
2021-02-031293.212841298.61272.8-0.23%18719822,3491,055,918,469
2021-02-021287.812871299.41280.2+0.67%247791,072,2461,382,617,512
2021-02-011271.61278.412851263.8+1.24%242531,247,9951,594,179,446
2021-01-2912751262.81281.81252.6-1.31%319571,901,5132,401,170,668
2021-01-2812751279.61288.81263.2-0.08%296671,425,1531,820,505,774
2021-01-2713261280.61333.41273.2-2.70%423092,021,3072,617,526,898
2021-01-261309.21316.21327.21295+0.24%20408929,4651,220,198,916
2021-01-251328131313371290.8-0.56%318051,656,0312,177,493,801
2021-01-2213361320.41341.81304-1.79%327531,546,4582,039,815,764
2021-01-2113451344.413541323.6+0.33%271021,322,2741,771,314,410
2021-01-201340.613401352.61333-0.03%182821,048,0891,407,079,453
2021-01-1913631340.41365.21335.2-0.55%200661,003,1971,347,564,834
2021-01-1813521347.81361.41313+0.22%301421,701,7122,282,574,943
2021-01-1513661344.81394.41340.4-1.67%321951,743,8912,379,149,683
2021-01-1413061367.61382.81286.6+3.95%541462,844,7483,833,398,481
2021-01-1313321315.61343.81303-1.29%318001,473,4051,934,991,046
2021-01-1213461332.81361.61318-1.36%310851,343,2241,789,184,127
2021-01-1113721351.21384.61324.4-1.31%364661,417,6491,915,325,194
2021-01-0813331369.21384.81332.8+3.23%300751,690,0482,298,607,300
2021-01-0613341326.41340.61317.8-0.58%20663840,8311,117,401,844
2021-01-0513381334.21344.61298.6-0.67%428292,043,7952,706,049,987
2021-01-0413241343.2136413240.00%23899999,3931,349,277,566

Архив котировок акции CHMF по годам

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