Северсталь

CHMF

  813.2 ₽  -0.56% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Северсталь
  5. История котировок
  6. 2023

История котировок CHMF

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-291408.414071409.81392-0.07%23217558,550781,342,900
2023-12-281384140814141375.2+1.88%25694891,8141,244,198,593
2023-12-271375.613821389.41375+0.49%26455646,620894,341,075
2023-12-261343.81375.21377.21338+2.54%43003767,9461,045,308,725
2023-12-251333.81341.21345.81333+0.55%18918514,967690,109,323
2023-12-221336.61333.81354.81327-0.21%31322798,4971,070,376,065
2023-12-2113281336.61349.81319.6+0.50%36820959,5081,282,253,970
2023-12-201310.213301336.61310+1.74%49647964,0751,277,872,688
2023-12-1912831307.213131273.6+1.87%337211,104,4431,433,559,093
2023-12-181275.41283.213091273.6+0.75%35922967,3731,248,290,966
2023-12-151216.41273.61273.61216.4+4.69%29862731,346910,637,475
2023-12-1412481216.61250.81216.6-2.31%23832551,629682,628,607
2023-12-131240.61245.41252.81234+0.39%23669555,781690,537,892
2023-12-1212511240.61261.21235.2-0.83%36634790,919986,155,968
2023-12-11126912511289.41246.2-1.53%33159811,0541,027,749,665
2023-12-081247.61270.41274.81244.2+2.04%31606715,616900,778,505
2023-12-071252124512651228.2-0.56%25718916,1851,142,137,837
2023-12-06129912521303.61250-3.34%36372879,8411,123,218,445
2023-12-0512751295.212971263.6+1.66%32286771,366986,338,461
2023-12-04125712741281.61241.8+1.35%25783806,5491,020,625,252
2023-12-01126512571278.61254-0.88%24055757,897959,554,013
2023-11-301297.21268.21299.61266-2.24%22889789,7811,008,909,529
2023-11-291302.41297.21309.41285.2-0.54%16675484,737628,384,098
2023-11-2812931304.21315.61286+0.77%19422741,760965,785,166
2023-11-271317.21294.21317.21284.2-1.75%297291,028,8651,337,202,957
2023-11-241330.41317.21334.21308.6-0.99%27762738,882973,935,431
2023-11-231352.81330.41354.81323.2-1.44%19727604,919808,022,756
2023-11-2213261349.81351.81325.4+1.72%30162682,990917,406,648
2023-11-211330.413271333.21315-0.41%31345954,1031,260,898,439
2023-11-201351.21332.413561330.2-1.38%24693642,586860,240,910
2023-11-171348.413511358.81313.6+0.01%21029677,995907,587,451
2023-11-161359.61350.81375.81344.6-0.68%19093560,996763,633,156
2023-11-15135513601363.81345+0.24%15156516,556699,585,498
2023-11-1413801356.813801350.4-1.60%20406611,521832,125,385
2023-11-1313641378.81388.41352.6+0.88%16118489,178673,755,201
2023-11-1013601366.81372.81349+0.56%26421750,4881,021,542,752
2023-11-091377.81359.21377.81354-1.16%21181817,8781,111,627,152
2023-11-081391.21375.21397.41370-1.18%22462662,261913,223,960
2023-11-0713861391.614001369+0.39%20915732,6081,013,158,243
2023-11-0613741386.213991373+1.03%17725542,614751,968,890
2023-11-031359.613721379.41341+0.90%14566507,180690,079,309
2023-11-021347.21359.81369.61347.2+0.65%13977444,476604,188,275
2023-11-011357.6135113641343-0.28%12484288,549390,838,612
2023-10-3113681354.813741347.6-1.25%15120470,119637,992,994
2023-10-30136313721384.41354.2+0.68%17861482,102662,414,622
2023-10-2713671362.81378.41340.4-0.50%24835575,202782,236,118
2023-10-2613831369.61393.21368-1.28%16064473,505653,980,851
2023-10-251395.61387.41397.41380-0.56%13682440,331610,523,442
2023-10-241400.41395.214061389.8-0.33%11543396,157552,763,629
2023-10-2314101399.81411.61391.2-0.71%19700671,546940,306,513
2023-10-2013961409.814191368+0.99%249111,025,4391,425,235,778
2023-10-191408139614081387.6-0.89%15844582,266813,053,324
2023-10-1814251408.61432.81393.4-0.96%27396835,7101,178,965,549
2023-10-1714051422.21437.81398+1.31%38948990,0171,403,730,921
2023-10-1613801403.814051378.8+1.86%23839801,3191,116,748,319
2023-10-1313701378.21380.81367.2+0.69%21746547,004752,195,206
2023-10-1213581368.81373.41352+0.80%27555934,7981,276,247,462
2023-10-11137513581415.61355-1.19%451641,756,6922,438,602,462
2023-10-1013661374.413751361.8+0.44%13930374,159512,331,554
2023-10-0913671368.413801361+0.10%22224537,110736,629,908
2023-10-061369.413671376.21353.4-0.38%17144678,993925,549,158
2023-10-0513701372.213841360+0.12%17196529,632726,321,558
2023-10-041355.61370.61388.41345+0.90%301321,096,4541,504,419,352
2023-10-0313921358.41393.81351-2.27%295481,137,9931,552,537,916
2023-10-02137113901393.81362+1.58%369361,067,3881,471,834,886
2023-09-291378.41368.41381.41360-0.49%16100527,810722,487,301
2023-09-2813801375.21387.81354-0.23%29404919,5501,261,113,863
2023-09-271374.81378.41386.21364+0.55%32264944,0001,295,309,182
2023-09-2613291370.81383.61317+2.93%381561,597,1432,166,170,015
2023-09-251341.41331.813501325.4-0.76%27099974,1061,299,728,515
2023-09-221268.2134213441259+5.77%461542,428,4213,186,179,248
2023-09-211278.41268.81293.41258-1.28%392351,440,5431,839,233,227
2023-09-201285.61285.21314.61265-0.12%369381,163,4031,502,198,826
2023-09-1912921286.81299.61263.6-0.46%365751,234,5891,582,995,534
2023-09-1813131292.81325.81286.6-1.42%25472821,3621,071,593,772
2023-09-1512951311.41314.41281+1.38%18169717,245934,402,388
2023-09-1413001293.613051262.2-0.17%294841,317,6521,696,145,682
2023-09-1313231295.813381290.2-2.32%285521,019,4631,341,917,200
2023-09-121299.61326.613281285.6+2.92%26429992,1211,294,107,986
2023-09-111316.612891322.41271-2.10%572662,187,5432,826,835,877
2023-09-081339.21316.613491312-1.89%318711,084,7261,434,366,739
2023-09-07137413421385.81332.6-2.04%531821,578,3232,139,778,980
2023-09-061407.413701407.41357.4-2.91%465531,976,5792,721,892,854
2023-09-051429.214111433.41400.4-1.48%24572881,8221,248,351,838
2023-09-0414381432.214451422.8+0.04%25939751,1731,077,125,499
2023-09-011427.41431.61439.61412+0.29%28778825,8051,176,736,494
2023-08-3113871427.41429.21383.2+3.06%409351,684,9862,371,490,767
2023-08-301359.8138513991352.4+1.94%304251,371,0221,883,063,314
2023-08-2913901358.61404.81347.8-1.93%569952,373,1903,249,477,233
2023-08-281361.81385.413951350.4+1.87%397191,347,8151,851,392,021
2023-08-251346.8136013601330.2+0.98%24597991,2911,334,911,724
2023-08-2413091346.81348.81306+3.39%300121,209,0641,604,378,663
2023-08-231333.21302.613531290.6-2.03%570252,460,8403,260,746,813
2023-08-221303.61329.613331287.4+2.29%483711,599,6112,100,516,913
2023-08-2113131299.813201294.8-0.18%363781,161,6751,514,760,553
2023-08-181286.61302.213041270.6+0.87%26353697,201895,687,266
2023-08-17129112911298.41266+1.02%32292905,2011,159,729,536
2023-08-161305.612781314.61251.6-2.11%576071,439,2211,838,873,474
2023-08-1513021305.613341297-0.17%381731,027,5051,353,844,321
2023-08-1413531307.81358.81303.8-2.79%500981,462,5611,954,253,500
2023-08-1113591345.41369.81340-0.81%30877972,0881,315,466,946
2023-08-101343.41356.413591330.2+1.27%305811,074,1291,442,509,379
2023-08-0913301339.41354.41322+1.00%426561,596,3082,139,876,168
2023-08-081327.41326.21329.81291-0.09%443411,377,1021,802,540,891
2023-08-0713561327.41381.81316-1.56%423951,295,5921,753,138,639
2023-08-041402.61348.41406.61323.8-3.62%620911,837,3652,522,022,539
2023-08-031364139914011354.4+2.57%391181,052,5221,453,977,261
2023-08-021364.613641372.81353.2-0.04%24101739,1161,007,729,957
2023-08-0113681364.61383.81351.8-0.22%28263849,5491,165,030,065
2023-07-3113401367.613751333+2.46%27412970,6661,311,379,851
2023-07-281327.41334.813361318.2+0.51%17282628,913835,810,157
2023-07-271303132813371294+2.04%382651,240,6521,636,212,075
2023-07-2613171301.41319.61292.6-0.93%29788782,4931,020,800,993
2023-07-251285.81313.61317.41284.4+2.15%27336935,4921,217,147,141
2023-07-241275.4128612921272+0.93%20740665,088852,644,141
2023-07-2112571274.212751233.8+1.06%18998760,092959,580,820
2023-07-201278.41260.812861258.8-1.30%25822782,572992,241,176
2023-07-1912921277.412921271.2-0.81%20323628,318802,525,601
2023-07-181276.21287.813001265.2+1.00%466391,588,2862,038,949,959
2023-07-171248.4127512801244.4+1.76%30531913,6161,161,511,894
2023-07-141241125312551233.2+1.15%17723662,859826,112,804
2023-07-1312441238.812501231.8-0.42%17841591,508734,012,953
2023-07-12122512441249.41218+1.73%372081,117,1781,384,868,581
2023-07-1112221222.81227.81208.6+0.36%17496582,957710,642,985
2023-07-1012091218.41223.41200+1.58%22891666,452806,557,453
2023-07-0712081199.412081187.8-0.37%23534786,165941,713,867
2023-07-0612151203.812191198.2-0.76%21589749,859905,689,771
2023-07-051211121312201203.2+0.97%21129801,477970,535,463
2023-07-041221.81201.412291197-1.44%376051,570,5671,897,922,530
2023-07-031177.212191227.41174+3.83%494672,008,1852,422,467,105
2023-06-301162.8117411841156.2+0.62%16745627,926735,381,371
2023-06-291171.41166.81176.81160.6-0.19%15549688,374803,665,103
2023-06-28119111691199.81165.8-1.58%264901,040,3571,224,952,224
2023-06-271160.61187.811961146.6+2.56%382691,967,4292,322,194,321
2023-06-261178.21158.21197.81127-0.55%583472,653,5263,094,138,595
2023-06-231155.21164.612051153-0.02%631052,916,4553,438,203,194
2023-06-2211831164.811991153-1.46%447191,877,7832,216,277,031
2023-06-211144.4118211881133+3.23%581982,273,1592,665,244,684
2023-06-201154.8114511601127-0.87%581332,364,2232,699,565,605
2023-06-191073.4115511581056+7.58%1085784,722,8775,294,611,776
2023-06-1610801073.610801064.2-0.37%19912446,525477,963,975
2023-06-151052.21077.61079.61047.2+2.73%347011,149,6031,224,075,328
2023-06-141055.610491056.81046.4-0.32%26080469,597493,478,336
2023-06-131030.61052.41053.81028+2.14%25734806,808841,316,518
2023-06-091042.61030.41044.41030.2-0.98%11413276,475286,666,651
2023-06-081020.41040.610441015+1.96%24008683,087704,477,755
2023-06-0710231020.610331013.6-0.04%17511619,231634,681,851
2023-06-061029102110291008-1.01%28564799,647814,193,191
2023-06-0510411031.410541027.2-0.62%24747745,179776,707,983
2023-06-021025.61037.810401025.6+0.56%14671566,935585,999,831
2023-06-011024103210371020.4+0.78%14017554,727570,478,282
2023-05-311022.2102410321013-0.18%14347518,902532,123,801
2023-05-3010211025.81042.41011.6-0.12%437011,591,0361,641,151,455
2023-05-291011.4102710271007.4+2.11%26790884,302902,831,680
2023-05-2610101005.81017.81000.2-0.08%19501521,758525,624,187
2023-05-259941006.61020.8990.8+1.31%408821,736,9101,747,024,778
2023-05-24992.8993.61000.4987-0.24%16613335,725333,422,612
2023-05-239889961000.6983+0.75%14072377,288374,401,332
2023-05-221000988.61003.8984.6-0.84%16270343,562341,475,411
2023-05-19996.6997999.8982.2-0.68%27809632,556628,329,701
2023-05-181007.81003.81013.6996-0.59%21268438,851441,501,421
2023-05-1710101009.81014.61002+0.14%16004532,508537,333,957
2023-05-16998.21008.41009.6992.4+1.29%24114716,122718,855,784
2023-05-15990995.61000986+0.77%48941647,084641,820,768
2023-05-12987.8988994976.2+0.22%12873418,192412,330,619
2023-05-11989985.81004971.8-0.14%320841,002,637995,612,784
2023-05-10968.4987.2988.8962+2.62%20923685,575671,057,383
2023-05-08952.6962964.8942.6+0.78%21428364,795348,288,716
2023-05-05963.2954.6970.4953.8-0.89%13554385,942370,635,248
2023-05-04960963.2972.6951.6+0.61%20822620,335596,842,533
2023-05-03976.8957.4990.8950.2-1.56%594251,554,4061,509,092,580
2023-05-021002972.61004969.2-2.93%37630868,759852,328,769
2023-04-281005.810021007990.2-0.26%16342510,253509,860,796
2023-04-27999.41004.61006986.4+0.66%49155917,318913,298,619
2023-04-261010.29981014.2995-1.21%36354680,451682,594,180
2023-04-2510161010.210181006.2-0.63%18439500,815506,458,242
2023-04-2410201016.61024.21014.2-0.22%27678636,757648,208,728
2023-04-2110151018.810211005.2+0.51%16749501,469508,561,549
2023-04-2010251013.61027.21002.2-1.29%564781,635,9211,657,860,725
2023-04-1910531026.810671020-2.41%974692,677,7092,789,939,650
2023-04-1810411052.210561030+1.37%390121,370,3441,428,833,097
2023-04-171026103810391022+1.63%26555992,9161,022,423,446
2023-04-1410221021.41023.81015.4-0.02%13472448,476457,076,560
2023-04-131026.61021.610321014.8-0.45%21342724,462739,171,892
2023-04-1210211026.21035.61012.6+0.27%354531,039,7851,065,764,452
2023-04-111038.61023.410421018-1.46%350411,221,7331,256,477,957
2023-04-101033.61038.610491028.2+0.46%324491,122,0791,161,513,811
2023-04-071038.81033.81043.81021-0.54%445581,347,9721,386,866,144
2023-04-061048.81039.41054.21039-0.90%27064898,002938,393,925
2023-04-051046.21048.810501036.2+0.44%25132788,696822,603,839
2023-04-0410551044.210571040-0.84%21971676,914709,682,596
2023-04-031053.210531058.21041.6+0.23%27418598,548629,270,114
2023-03-3110611050.610611041.6-0.98%22149755,115792,582,128
2023-03-301074.610611084.81058-1.27%436831,303,1321,392,697,678
2023-03-291040.61074.61078.41035.4+3.53%496571,793,9911,912,965,640
2023-03-281041.4103810441033-0.17%10238269,094279,025,458
2023-03-271036.21039.81042.61032.2+0.50%15082410,739426,305,345
2023-03-241041.61034.610431028-0.44%13579360,852373,531,805
2023-03-2310461039.21049.61038-0.73%8390289,627301,934,324
2023-03-221036.21046.81053.81033.2+0.79%14378415,699434,949,041
2023-03-2110651038.610651034.2-2.02%17607618,426648,642,741
2023-03-201036.2106010621030+2.55%23923897,833939,637,147
2023-03-1710331033.61039.81023+0.51%19983671,769692,754,779
2023-03-161015.41028.41031.81002+0.88%28954856,837869,939,301
2023-03-1510361019.410401010.8-1.60%32397844,078863,110,014
2023-03-141041.410361044.81035-0.58%18187554,677575,850,367
2023-03-13105310421059.61033.8-0.97%26783723,195755,487,358
2023-03-1010481052.21061.81044.6-0.04%17028637,772672,322,938
2023-03-0910601052.610641048.2-0.30%15294437,911461,837,744
2023-03-0710531055.810601045.2+0.27%14136519,462548,565,307
2023-03-06106710531070.21049.2-0.98%22357683,464723,257,600
2023-03-0310501063.410651046.2+1.37%12201400,018423,406,895
2023-03-021061104910721032-1.08%277821,094,3331,152,316,283
2023-03-0110571060.41066.21047.2+0.51%17019647,377684,436,458
2023-02-28106410551074.81050-0.57%258221,028,6891,090,696,618
2023-02-271039106110621030.6+1.86%345171,118,8121,178,772,774
2023-02-241025.81041.610431021.6+1.54%29873993,8781,029,482,704
2023-02-221012.81025.810321004+1.28%360821,295,1451,322,047,239
2023-02-21985.81012.81018.4981+2.82%366721,378,6211,385,350,999
2023-02-20980985988.6958+0.96%20413714,831695,352,918
2023-02-17971975.6988.2957.4+0.18%19105622,285605,717,733
2023-02-16968973.8989956.4+0.95%26990985,563957,047,179
2023-02-15991.6964.6998.4948.4-3.15%407111,477,2481,443,572,946
2023-02-1410179961019.6991.4-1.97%33742926,912926,964,948
2023-02-13102010161038.41015-0.45%26948724,124744,669,226
2023-02-1010081020.610271000+1.19%25612894,151907,771,423
2023-02-09980.61008.61019971+2.69%416051,626,7451,625,361,578
2023-02-08999982.21009.4981-1.78%357171,356,6651,346,564,692
2023-02-071040.610001045992.2-3.38%485751,744,9411,765,873,486
2023-02-061016.2103510481006+1.85%389981,511,3331,561,824,174
2023-02-03992.21016.21025981.4+1.91%386571,432,3421,437,525,339
2023-02-02981.6997.21014.4960.6+2.11%530761,857,8751,836,081,464
2023-02-01931976.6977925.8+5.12%473841,661,0891,590,356,439
2023-01-31913929932911.8+1.77%31956998,959921,559,233
2023-01-30896.6912.8917.6894+1.94%24544688,125625,310,944
2023-01-27882895.4896878.6+1.59%20113488,944434,810,816
2023-01-26876881.4883.8871.4+0.71%14612306,486269,056,210
2023-01-25871.2875.2879.2868.20.00%17245444,426387,830,915
2023-01-24894875.2898872-1.88%25503442,753390,909,580
2023-01-23887892893.8882.2+0.47%11723333,783296,603,676
2023-01-20894887.8904881-0.72%15713574,341510,506,021
2023-01-19905.6894.2910.6891.4-1.82%13823382,658343,660,980
2023-01-18905.8910.8923.4898+0.77%15665506,542462,324,230
2023-01-17922.6903.8927.8902-1.97%20613663,912608,204,263
2023-01-16890.8922927.8890.8+3.55%23724784,445714,302,241
2023-01-13880.8890.4893.6875.2+1.14%10963330,223292,998,669
2023-01-12880880.4885869.8+0.07%11894415,677365,099,503
2023-01-11865.6879.8879.8862+1.88%13290422,407368,635,477
2023-01-10872863.6872860-1.03%14784403,565348,542,105
2023-01-09887.2872.6892.8862-1.33%25550835,930732,072,004
2023-01-06882884.4894878.4+0.18%10956328,169290,823,644
2023-01-05885.8882.8891.4874.4-0.65%10759297,184261,796,776
2023-01-04896.8888.6900.8883-1.00%14662369,931328,818,717
2023-01-03901.4897.6909.6892.80.00%14871358,177322,308,246

Архив котировок акции CHMF по годам

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