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)
2022-12-30	894.8	904	929.6	887.2	+1.78%	17132	652,371	587,575,149
2022-12-29	889.8	888.2	896	883	-0.07%	11146	327,857	290,858,364
2022-12-28	907.4	888.8	909.6	882.8	-2.05%	19827	694,904	624,339,462
2022-12-27	895.4	907.4	907.8	889.6	+1.61%	15837	588,570	530,498,383
2022-12-26	892	893	899.8	883.6	+0.50%	17045	644,347	575,415,338
2022-12-23	884.4	888.6	900	874.4	+0.70%	14100	469,735	414,977,482
2022-12-22	869.8	882.4	885	867.4	+1.54%	16916	884,405	778,317,453
2022-12-21	888.6	869	891.8	864.2	-1.90%	32672	1,484,324	1,302,488,093
2022-12-20	872	885.8	892	870.2	+1.19%	24401	1,064,342	941,072,535
2022-12-19	855	875.4	881.8	850.6	+2.53%	34440	1,334,337	1,158,072,362
2022-12-16	837.4	853.8	858.2	835.8	+1.69%	19594	804,156	683,687,635
2022-12-15	837	839.6	844.8	828	+0.17%	27511	1,119,145	938,183,983
2022-12-14	839	838.2	845	833.2	-0.40%	15987	611,743	513,256,484
2022-12-13	821	841.6	848.8	820.6	+2.56%	32176	1,469,998	1,225,805,287
2022-12-12	805.4	820.6	821.8	800	+1.94%	22762	1,023,234	830,113,250
2022-12-09	801	805	816	794.6	+0.50%	15791	528,630	424,447,873
2022-12-08	793	801	803.4	790	+1.11%	18750	715,624	572,062,131
2022-12-07	782	792.2	795.8	778.6	+1.05%	10626	432,932	340,824,751
2022-12-06	784.4	784	789.8	777	+0.46%	7145	253,957	198,836,485
2022-12-05	776.2	780.4	787.6	771	+0.31%	11296	349,680	272,899,038
2022-12-02	784	778	788	773	-0.84%	14409	487,171	379,798,522
2022-12-01	787.8	784.6	792.6	782.6	-0.78%	8888	282,571	222,372,047
2022-11-30	793.4	790.8	794.4	783.2	-0.23%	11018	328,964	259,283,030
2022-11-29	792	792.6	797	790	+0.13%	10891	230,881	183,153,001
2022-11-28	783.4	791.6	792.8	780.8	0.00%	11882	271,414	213,517,746
2022-11-25	791	791.6	793.8	782.6	-0.05%	10988	241,504	190,174,911
2022-11-24	799.4	792	805	788.4	-0.80%	12864	411,666	327,881,640
2022-11-23	796.8	798.4	801.8	786.6	+1.11%	18632	511,371	407,130,492
2022-11-22	776	789.6	793.4	768.4	+1.73%	15422	579,234	453,561,409
2022-11-21	789.8	776.2	789.8	770.4	-1.52%	10673	360,209	279,759,038
2022-11-18	781.6	788.2	788.4	772	+0.36%	10751	335,819	262,172,961
2022-11-17	791.4	785.4	796	780.8	-0.78%	10749	343,878	271,254,481
2022-11-16	773.2	791.6	799.8	771	+2.38%	15156	548,168	431,975,246
2022-11-15	798	773.2	802	753	-2.77%	24834	883,470	689,466,888
2022-11-14	802.4	795.2	806	787	-0.45%	17982	649,314	518,204,948
2022-11-11	803.6	798.8	804.6	785	-0.20%	18445	483,963	383,301,557
2022-11-10	787	800.4	805	773.6	+1.91%	27610	1,095,785	866,434,960
2022-11-09	814.6	785.4	819.8	777	-4.50%	38910	1,378,397	1,100,495,366
2022-11-08	824	822.4	837	807	-0.19%	27091	1,104,024	904,060,663
2022-11-07	787.4	824	830	787.4	+5.37%	41679	1,548,012	1,252,621,824
2022-11-03	770	782	788.6	760	+1.56%	30096	1,212,158	938,250,414
2022-11-02	790	770	790	760.2	-2.43%	17159	579,028	450,842,165
2022-11-01	792.8	789.2	798.4	775.8	+0.31%	24180	861,115	676,194,874
2022-10-31	816	786.8	819	784.4	-3.63%	37012	1,299,325	1,036,521,367
2022-10-28	826.4	816.4	830.2	805.4	-1.21%	42459	1,676,595	1,367,806,142
2022-10-27	779.2	826.4	831.8	772.6	+6.00%	65638	2,398,564	1,942,252,802
2022-10-26	757.8	779.6	784.6	745.4	+2.96%	43728	1,653,079	1,272,362,073
2022-10-25	727.6	757.2	762.6	723.8	+4.07%	29384	900,726	670,787,063
2022-10-24	731.2	727.6	743.6	712.6	-0.63%	37324	1,362,888	992,321,793
2022-10-21	687	732.2	736.8	676.8	+6.58%	50406	2,019,027	1,423,926,815
2022-10-20	657.6	687	688.6	656.2	+5.08%	35104	1,270,998	854,916,524
2022-10-19	644.2	653.8	656.2	636.8	+1.52%	28046	1,129,631	729,584,370
2022-10-18	656	644	666.6	641.2	-1.74%	39553	1,686,939	1,103,049,925
2022-10-17	618	655.4	656	611.4	+6.40%	52664	2,174,769	1,379,124,617
2022-10-14	592.8	616	616	586	+4.30%	37624	1,509,581	906,934,784
2022-10-13	594.2	590.6	600.6	587.2	-0.91%	11381	324,227	192,312,956
2022-10-12	604.6	596	608	589	-0.77%	13877	481,747	288,680,843
2022-10-11	593	600.6	606	582.8	+1.35%	29710	891,184	528,462,421
2022-10-10	565	592.6	595	560	+3.49%	26005	768,834	447,389,637
2022-10-07	589.8	572.6	592.4	570	-3.11%	22237	496,868	288,612,927
2022-10-06	595	591	604.6	585.4	-0.67%	16071	403,887	239,586,114
2022-10-05	607	595	608.8	575	-2.49%	27717	829,316	491,184,023
2022-10-04	639	610.2	640.6	606	-3.78%	21395	629,937	389,854,749
2022-10-03	624.6	634.2	646.2	611.2	+1.96%	26681	816,396	513,702,468
2022-09-30	583	622	626.4	561	+7.09%	44354	1,439,550	852,687,217
2022-09-29	618	580.8	620	571.8	-5.81%	31582	1,014,651	595,619,130
2022-09-28	622	616.6	633.8	602	-1.25%	23098	552,862	340,189,149
2022-09-27	620	624.4	633	589	+3.04%	32393	851,631	520,875,675
2022-09-26	690.4	606	693	599.2	-13.48%	56322	1,776,574	1,140,216,818
2022-09-23	724	700.4	724	687.2	-3.29%	25294	816,478	571,029,550
2022-09-22	701	724.2	734.6	701	+3.34%	20524	730,891	526,048,415
2022-09-21	688	700.8	723.8	676	-3.82%	35116	967,636	680,165,511
2022-09-20	781.6	728.6	785.4	714	-6.88%	42731	1,262,405	948,965,250
2022-09-19	783	782.4	790.6	778.2	+0.13%	11193	335,178	262,545,484
2022-09-16	773	781.4	784	773	+0.80%	10630	389,703	303,452,676
2022-09-15	770.2	775.2	788	761.2	+0.73%	19293	630,761	487,297,061
2022-09-14	777.8	769.6	777.8	756.6	-1.05%	23888	576,108	440,171,473
2022-09-13	782.2	777.8	783.6	772.2	-0.28%	17097	442,489	343,817,516
2022-09-12	780	780	793	777	-0.36%	20977	624,533	490,754,762
2022-09-09	780.2	782.8	783	773.2	+1.08%	17544	489,103	380,389,415
2022-09-08	783.2	774.4	787.2	769.2	-1.35%	18723	546,511	424,443,712
2022-09-07	787.8	785	802.8	783	-0.36%	17599	645,330	510,814,745
2022-09-06	798	787.8	805	780	-1.28%	36523	1,353,462	1,073,783,309
2022-09-05	777.6	798	798	765	+3.05%	21056	793,862	618,011,497
2022-09-02	744.8	774.4	774.4	738.6	+4.31%	23002	806,247	610,306,044
2022-09-01	754.8	742.4	755	740.4	-1.64%	13844	436,949	326,348,734
2022-08-31	744.4	754.8	770.6	740	+1.48%	20839	735,135	552,349,091
2022-08-30	740	743.8	754.8	737	+0.65%	19659	772,506	574,957,261
2022-08-29	712.4	739	739	711	+3.70%	21669	758,039	551,237,016
2022-08-26	705.8	712.6	712.6	704	+0.96%	6793	167,462	118,646,843
2022-08-25	710.4	705.8	713.8	701	-0.59%	9668	301,815	213,403,090
2022-08-24	711.6	710	714	704	-0.28%	8501	277,274	196,373,562
2022-08-23	709.6	712	715.6	706.2	+0.56%	9358	275,314	195,806,777
2022-08-22	704.6	708	709.4	699.8	+0.65%	11211	255,553	180,123,560
2022-08-19	699	703.4	704.6	691.6	+0.57%	10055	310,355	216,954,765
2022-08-18	702	699.4	705	696.6	-0.37%	11158	244,817	171,494,226
2022-08-17	716	702	720.8	702	-1.63%	15033	465,307	330,724,895
2022-08-16	708.2	713.6	714.2	701	+0.76%	17028	612,000	433,467,934
2022-08-15	708.4	708.2	708.4	695.2	+1.17%	13611	422,705	296,529,322
2022-08-12	700.2	700	705.6	691.6	-0.71%	12270	310,783	217,304,511
2022-08-11	700.8	705	714	697	+1.00%	17293	578,832	408,435,738
2022-08-10	707.6	698	708.6	695.2	-1.36%	15463	425,102	297,804,139
2022-08-09	685	707.6	707.6	672	+3.51%	18914	686,743	470,345,364
2022-08-08	714	683.6	714	683.6	+0.53%	15271	529,458	368,137,231
2022-08-05	704	680	718.8	680	-2.63%	23342	667,556	462,376,212
2022-08-04	695	698.4	703	686.6	+0.34%	25311	421,874	293,424,792
2022-08-03	720	696	724.6	695.4	-4.05%	27935	741,880	527,173,742
2022-08-02	731	725.4	740	717.2	-0.90%	15403	583,945	427,742,062
2022-08-01	736.6	732	754.6	732	-0.25%	25063	1,066,209	794,630,430
2022-07-29	715.2	733.8	735.8	707.6	+1.92%	15465	652,095	471,593,354
2022-07-28	744	720	751.6	712.8	-3.02%	26696	1,122,015	817,073,312
2022-07-27	730.2	742.4	753.4	725.4	+2.68%	31132	1,189,030	881,596,761
2022-07-26	698.6	723	723.4	697	+4.03%	20902	692,551	491,539,404
2022-07-25	688.8	695	698.6	679.8	+0.78%	19661	801,226	553,223,874
2022-07-22	680	689.6	689.6	670.4	+0.97%	18422	690,101	470,477,097
2022-07-21	699	683	699	677	-2.82%	28100	1,015,339	695,778,515
2022-07-20	711.6	702.8	721.6	698.6	-1.71%	21392	811,687	575,620,852
2022-07-19	722.6	715	722.6	706	-1.00%	17871	543,877	387,539,092
2022-07-18	739.4	722.2	741	722	-2.38%	12411	355,018	259,029,480
2022-07-15	746	739.8	749.6	725	-0.51%	16783	564,691	414,310,030
2022-07-14	757.4	743.6	770	738.2	-1.69%	14083	353,342	266,348,542
2022-07-13	779.4	756.4	785	748	-3.00%	19316	581,530	444,733,920
2022-07-12	805	779.8	808.6	770.6	-3.56%	17936	541,467	425,480,501
2022-07-11	816.2	808.6	819.4	800	-1.56%	12243	297,262	240,086,379
2022-07-08	822.4	821.4	822.6	811	-0.29%	9593	229,769	187,510,429
2022-07-07	831	823.8	831	811	-0.89%	11992	346,109	283,455,531
2022-07-06	826.4	831.2	843.8	820.4	-0.10%	12651	389,152	324,762,231
2022-07-05	848	832	848	802	-1.75%	19717	634,587	522,106,867
2022-07-04	836	846.8	848.2	830	+2.02%	14233	440,129	369,982,451
2022-07-01	829.6	830	859	810	0.00%	20267	824,580	693,828,092
2022-06-30	842	830	849.8	797	-1.19%	26958	1,247,247	1,030,624,911
2022-06-29	803.8	840	840	784.6	+3.60%	26551	1,155,744	947,156,109
2022-06-28	832	810.8	843	802.8	-2.62%	19614	636,369	521,357,502
2022-06-27	818.6	832.6	832.8	811	+1.71%	18707	591,470	486,547,933
2022-06-24	807	818.6	837.8	800	+1.44%	39916	1,470,240	1,200,712,186
2022-06-23	784	807	808.2	774	+2.70%	27843	925,683	737,543,085
2022-06-22	765	785.8	785.8	750	+1.97%	27126	870,471	670,376,472
2022-06-21	770	770.6	794.8	753	+0.34%	39086	1,511,211	1,167,267,647
2022-06-20	738	768	775	733	+4.49%	37735	1,320,941	1,002,189,038
2022-06-17	741.4	735	743.2	724.8	-0.86%	29204	699,383	514,468,816
2022-06-16	726.6	741.4	745	723	+2.12%	24401	804,017	590,993,115
2022-06-15	720.4	726	733	714.2	+0.83%	20553	557,772	404,108,497
2022-06-14	711.6	720	720	704.2	-0.14%	21023	563,637	401,372,548
2022-06-10	714	721	723.8	701.2	+0.98%	20936	718,359	511,746,976
2022-06-09	733.4	714	739	706.4	-2.43%	21259	957,639	687,251,381
2022-06-08	718.2	731.8	748.4	718	+2.01%	39281	1,942,462	1,426,112,606
2022-06-07	716.2	717.4	723	694.2	+0.08%	36866	1,702,047	1,207,444,780
2022-06-06	712	716.8	735.2	680.2	+0.82%	95207	4,186,357	2,985,122,669
2022-06-03	812	711	830	685	-12.85%	237650	11,742,037	8,626,483,667
2022-06-02	958	815.8	970	807	-15.27%	95781	3,703,362	3,174,045,026
2022-06-01	962	962.8	974.6	945.4	-1.23%	20396	468,891	449,553,788
2022-05-31	1000	974.8	1001.2	965	-2.99%	21147	405,045	397,036,323
2022-05-30	1030.2	1004.8	1031.8	989	-2.92%	20269	482,172	483,621,964
2022-05-27	1042.2	1035	1059.2	1026	-0.67%	12859	358,442	371,488,590
2022-05-26	1047.8	1042	1068	1025.6	-0.38%	15851	399,669	417,706,839
2022-05-25	1010	1046	1049	1005.6	+4.18%	10924	298,034	305,482,204
2022-05-24	1028	1004	1049.6	988	-4.47%	26152	697,351	698,876,613
2022-05-23	1118	1051	1118	1019	-5.45%	20994	397,135	424,641,117
2022-05-20	1152	1111.6	1152.6	1102.2	-3.39%	12189	318,247	358,870,931
2022-05-19	1145	1150.6	1158.8	1125	+0.58%	9460	283,211	324,147,510
2022-05-18	1120	1144	1159.4	1115	+2.69%	12231	400,256	454,442,374
2022-05-17	1106	1114	1120	1102	+0.78%	7153	213,978	238,033,257
2022-05-16	1090	1105.4	1110	1084.2	+2.14%	9693	283,536	312,247,282
2022-05-13	1100	1082.2	1109.2	1078	-0.95%	7741	257,611	283,903,056
2022-05-12	1124.8	1092.6	1134.6	1078	-2.88%	10640	289,575	321,025,579
2022-05-11	1105.6	1125	1130	1104	+1.53%	13579	304,627	340,321,065
2022-05-06	1098.6	1108	1108	1090	+0.54%	9114	172,988	189,957,864
2022-05-05	1088.8	1102	1103.8	1083.6	+1.94%	7118	207,890	227,327,001
2022-05-04	1096	1081	1120	1074.8	-1.28%	12580	302,054	330,676,207
2022-04-29	1052	1095	1096	1043	+3.32%	10488	292,131	314,801,850
2022-04-28	1095	1059.8	1097.4	1050	-1.87%	14614	362,513	390,617,328
2022-04-27	1062	1080	1096.6	1060.6	+0.95%	11920	342,234	370,307,611
2022-04-26	1044	1069.8	1072.6	1033.4	+1.40%	13468	405,585	430,131,366
2022-04-25	1055	1055	1058.2	1031	-0.64%	13717	236,751	247,445,222
2022-04-22	1047.2	1061.8	1068	995	+1.61%	16622	406,826	427,428,617
2022-04-21	1040.4	1045	1064.2	1020	0.00%	24001	567,417	592,427,597
2022-04-20	1005	1045	1045	986.6	+4.15%	30520	712,463	725,692,565
2022-04-19	973.8	1003.4	1015.6	964.2	+3.06%	28951	539,462	532,887,761
2022-04-18	973	973.6	985	957	+0.27%	21243	271,578	263,849,405
2022-04-15	975	971	994.6	950	-0.47%	28248	421,499	409,106,540
2022-04-14	1019	975.6	1019	970.4	-3.73%	34295	375,011	370,888,419
2022-04-13	1035.6	1013.4	1042.2	1001.2	-2.14%	21384	337,358	342,830,344
2022-04-12	1014	1035.6	1046.2	982	+1.73%	43304	712,413	717,607,865
2022-04-11	1070	1018	1079	1015	-4.66%	38486	650,823	679,237,588
2022-04-08	1082.2	1067.8	1082.2	1049	+0.17%	24073	365,478	387,973,967
2022-04-07	1065	1066	1085	1057.6	+0.40%	29627	713,256	760,942,612
2022-04-06	1093	1061.8	1095.2	1050.2	-2.85%	42898	1,126,591	1,198,629,263
2022-04-05	1186.4	1093	1208.8	1080.8	-7.76%	49505	1,030,960	1,161,814,457
2022-04-04	1219.2	1185	1248	1163	-0.64%	43829	852,416	1,032,325,322
2022-04-01	1149	1192.6	1200	1111.2	+8.42%	55719	1,083,471	1,255,859,868
2022-03-31	1069	1100	1140	1066	+3.97%	60707	1,169,798	1,284,702,789
2022-03-30	1002	1058	1068	1002	+4.36%	29033	448,618	470,934,798
2022-03-29	1061.6	1013.8	1097	980	-3.80%	48404	700,141	735,349,195
2022-03-28	1159	1053.8	1160	1040	-9.19%	44703	606,028	653,228,618
2022-03-25	1299.6	1160.4	1340	1137	-9.34%	46156	577,924	696,887,204
2022-03-24	1315	1280	1439	1250	-2.66%	90093	2,674,028	3,598,848,746
2022-02-25	1280	1315	1432.2	1257.8	+5.20%	86114	2,056,711	2,774,358,937
2022-02-24	1490	1250	1500	954.6	-22.11%	235676	7,246,666	8,446,651,075
2022-02-22	1489.4	1604.8	1612	1430.2	+7.40%	125659	4,798,566	7,315,066,506
2022-02-21	1639.6	1494.2	1674.8	1382.4	-8.67%	150108	5,513,739	8,532,886,678
2022-02-18	1621	1636	1663.8	1600.4	+1.44%	59634	2,990,590	4,876,806,944
2022-02-17	1668	1612.8	1669	1597	-3.37%	43421	2,255,009	3,678,662,610
2022-02-16	1660.8	1669	1675.2	1634.4	+1.09%	30025	1,043,536	1,729,106,162
2022-02-15	1621	1651	1669.8	1616	+1.98%	34196	1,375,005	2,261,896,439
2022-02-14	1592.8	1619	1645	1542.8	+1.24%	61175	3,241,185	5,218,553,124
2022-02-11	1640	1599.2	1658.6	1592	-3.02%	45799	1,704,627	2,778,942,831
2022-02-10	1679.8	1649	1682.6	1622.8	-1.56%	42593	1,865,424	3,083,184,958
2022-02-09	1628	1675.2	1698.6	1622.4	+2.96%	60720	2,130,544	3,564,895,637
2022-02-08	1558	1627	1629.4	1553	+4.36%	38214	1,544,306	2,479,163,928
2022-02-07	1563.6	1559	1582	1550	-0.10%	25762	1,199,661	1,880,639,343
2022-02-04	1562	1560.6	1591.6	1545	+0.14%	29540	1,391,804	2,185,587,397
2022-02-03	1568	1558.4	1571.8	1540	-0.60%	25900	1,038,386	1,611,755,817
2022-02-02	1539.4	1567.8	1581	1530	+1.81%	34083	1,421,512	2,216,871,454
2022-02-01	1508.4	1540	1544	1491	+1.92%	31467	1,266,821	1,932,765,458
2022-01-31	1470.6	1511	1520	1470.6	+2.40%	30301	1,264,878	1,902,890,314
2022-01-28	1474	1475.6	1496	1451.2	+0.55%	31132	1,276,503	1,881,100,408
2022-01-27	1429	1467.6	1485.8	1405.8	+2.77%	46545	2,147,547	3,142,908,406
2022-01-26	1428	1428	1467.8	1400.4	+0.29%	43404	1,725,895	2,489,548,435
2022-01-25	1395.8	1423.8	1434	1374	+0.55%	47325	1,787,099	2,498,564,155
2022-01-24	1481.2	1416	1492.6	1367.4	-4.32%	72178	2,263,519	3,200,768,364
2022-01-21	1481	1480	1510	1465.2	-0.19%	39130	1,484,896	2,211,781,696
2022-01-20	1494	1482.8	1524.8	1471	+0.15%	43506	1,520,811	2,272,903,903
2022-01-19	1467	1480.6	1496.8	1416	+1.38%	79953	3,719,334	5,476,872,212
2022-01-18	1520.4	1460.4	1521.8	1416.4	-3.59%	64865	2,301,224	3,363,296,776
2022-01-17	1548	1514.8	1568.8	1493.4	-2.38%	35669	1,146,535	1,750,357,668
2022-01-14	1564	1551.8	1580	1499	-1.18%	48527	1,672,776	2,569,122,014
2022-01-13	1580	1570.4	1595.8	1534.4	-1.31%	32691	1,300,103	2,033,477,107
2022-01-12	1572.4	1591.2	1593	1562	+1.20%	33825	840,067	1,327,883,753
2022-01-11	1560	1572.4	1594.4	1545	+1.14%	25115	1,001,411	1,576,988,393
2022-01-10	1580	1554.6	1600	1540.2	-1.86%	32697	941,328	1,477,730,377
2022-01-06	1570	1584	1610.4	1562.2	+0.56%	21853	562,494	895,909,089
2022-01-05	1603.4	1575.2	1617.4	1562.6	-1.76%	23878	755,210	1,208,943,550
2022-01-04	1620	1603.4	1625.6	1598	-1.01%	18540	515,503	830,411,791
2022-01-03	1600.4	1619.8	1621	1594	0.00%	18735	455,403	734,779,022

Архив котировок акции CHMF по годам

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