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)
2025-12-30	969.4	962.2	973	960.4	-0.56%	24763	536,742	517,712,010
2025-12-29	979.8	967.6	995	963.4	-1.27%	45121	1,311,008	1,281,995,705
2025-12-26	964.2	980	982	963.4	+1.64%	17164	689,903	671,889,520
2025-12-25	967	964.2	969.4	959.2	-0.17%	8643	306,118	294,644,876
2025-12-24	973.2	965.8	976.4	963.4	-0.76%	13154	524,473	507,540,434
2025-12-23	971	973.2	977.4	958	+0.23%	13033	604,939	586,045,580
2025-12-22	992.4	971	996.8	965.2	-2.33%	30328	965,724	939,415,896
2025-12-19	992.8	994.2	1001.2	982.6	+0.18%	23231	1,051,537	1,043,377,844
2025-12-18	982.4	992.4	999.4	978.4	+0.87%	22045	894,699	886,988,368
2025-12-17	986.8	983.8	994	970.8	-0.32%	28804	917,322	901,352,422
2025-12-16	967.4	987	990	964.2	+2.03%	29608	792,548	776,696,128
2025-12-15	955.6	967.4	967.6	953.4	+1.45%	23573	864,728	832,296,390
2025-12-12	960.8	953.6	965.4	952	-0.75%	23491	1,031,801	988,898,962
2025-12-11	949.8	960.8	977.8	948.2	+1.22%	31657	1,692,527	1,627,508,122
2025-12-10	952.4	949.2	956.8	942.4	-0.38%	12779	559,076	530,298,768
2025-12-09	939	952.8	958.6	935.4	+1.56%	24920	1,204,239	1,142,088,371
2025-12-08	949	938.2	961.4	937	-0.74%	31521	1,329,392	1,262,241,680
2025-12-05	934.8	945.2	954	928.4	+1.42%	20430	1,092,808	1,032,929,654
2025-12-04	926	932	944	926	+0.93%	12584	465,451	435,765,883
2025-12-03	926	923.4	930.8	909	-1.37%	18908	813,997	748,052,120
2025-12-02	944.4	936.2	948.8	928.8	-0.87%	17742	585,113	548,262,656
2025-12-01	939	944.4	954	935.4	+0.66%	20937	675,033	638,004,009
2025-11-28	920	938.2	941.8	916.2	+2.09%	17973	644,504	599,198,873
2025-11-27	927.6	919	929.6	908.6	-0.78%	16262	641,506	588,875,253
2025-11-26	937.8	926.2	937.8	923	-1.24%	11842	328,309	305,035,682
2025-11-25	918	937.8	945	904	+2.16%	32283	1,199,411	1,113,332,914
2025-11-24	941.2	918	948.8	913	-1.46%	26109	908,896	844,440,677
2025-11-21	942	931.6	944.2	917.6	-1.13%	26411	1,186,319	1,102,140,637
2025-11-20	911.2	942.2	943.2	898	+3.20%	37509	1,678,334	1,537,529,404
2025-11-19	876.6	913	932.8	876.4	+4.22%	50961	2,502,993	2,278,539,416
2025-11-18	850	876	882.2	848	+2.91%	34327	1,507,202	1,314,670,225
2025-11-17	862	851.2	864.8	850	-1.21%	30592	686,850	587,812,660
2025-11-14	877	861.6	881.6	855.6	-1.58%	23501	777,631	671,666,229
2025-11-13	887.4	875.4	894	870.4	-1.22%	19955	739,740	650,486,845
2025-11-12	892.6	886.2	895	879	-0.72%	23412	1,240,386	1,100,299,460
2025-11-11	870.2	892.6	894	865.2	+2.57%	19008	920,310	813,949,841
2025-11-10	865	870.2	883.6	864	+0.67%	35919	1,195,427	1,046,069,723
2025-11-07	852.4	864.4	867	851	+1.38%	17680	666,221	574,591,651
2025-11-06	860	852.6	864	851.2	-0.79%	10563	429,772	367,977,949
2025-11-05	862	859.4	868	852.4	-0.35%	20638	723,957	622,696,538
2025-11-03	857	862.4	869	855.2	+0.84%	11013	449,600	387,977,557
2025-11-01	856.4	855.2	859.4	851.8	+0.21%	8086	273,469	233,975,953
2025-10-31	878	853.4	880.8	847	-2.80%	35482	1,562,608	1,341,439,113
2025-10-30	853.2	878	882.8	848.2	+2.91%	25059	1,433,623	1,243,128,511
2025-10-29	866	853.2	870.6	846.6	-1.30%	28407	1,399,288	1,196,501,441
2025-10-28	850.8	864.4	872.6	845.6	+1.60%	19143	768,064	662,263,313
2025-10-27	875.8	850.8	878.2	848.6	-2.85%	27430	751,888	646,151,971
2025-10-24	897.8	875.8	903	875.6	-2.17%	26251	912,094	808,289,816
2025-10-23	889.6	895.2	898	887	-1.08%	17820	585,247	522,565,181
2025-10-22	914	905	924.6	896.2	-0.98%	21529	923,421	839,861,528
2025-10-21	929.8	914	929.8	900.6	-1.59%	31174	1,329,712	1,214,776,321
2025-10-20	939.2	928.8	958.2	920	-1.11%	55853	1,996,698	1,868,735,302
2025-10-17	934.6	939.2	948	921	+1.10%	29103	1,184,474	1,105,809,518
2025-10-16	876.2	929	932	869.2	+6.20%	45299	1,742,048	1,563,200,581
2025-10-15	888	874.8	889	870	-1.15%	39829	1,069,893	939,775,205
2025-10-14	909	885	909	878.8	-2.21%	24434	665,258	592,218,814
2025-10-13	904.6	905	919.8	897.2	+0.02%	26119	756,901	687,529,908
2025-10-10	930.8	904.8	934.6	903.2	-2.39%	23284	990,605	909,720,935
2025-10-09	907.2	927	932.4	876.8	+2.18%	40100	1,789,469	1,631,279,354
2025-10-08	948.2	907.2	951.6	899.8	-4.32%	27993	884,253	813,216,878
2025-10-07	932.2	948.2	954	926.2	+1.65%	27176	754,323	711,165,394
2025-10-06	909.8	932.8	935	899.4	+2.75%	39544	1,213,908	1,113,238,115
2025-10-03	928.6	907.8	937.8	907	-2.26%	21298	748,010	687,866,851
2025-10-02	922.4	928.8	934.6	911.8	+0.72%	21461	911,968	844,152,965
2025-10-01	945	922.2	955.6	917.2	-2.23%	29836	1,079,658	1,010,211,897
2025-09-30	960.6	943.2	965	941	-1.81%	26087	951,055	905,113,061
2025-09-29	978	960.6	992.4	956.6	-1.76%	33153	901,736	877,925,290
2025-09-26	967	977.8	980	962	+1.12%	16616	647,519	629,564,476
2025-09-25	974.2	967	982	965.8	-0.76%	14339	511,193	497,958,613
2025-09-24	964.8	974.4	978.4	954.6	+0.95%	23050	914,386	886,076,652
2025-09-23	991.2	965.2	997	960.2	-2.31%	26590	1,123,611	1,103,135,202
2025-09-22	980.8	988	994.2	971.6	+0.73%	30825	1,220,201	1,200,947,908
2025-09-19	1017	980.8	1021.8	974.4	-3.54%	41009	1,476,745	1,468,773,685
2025-09-18	1017	1016.8	1028	1009.4	+0.02%	36016	1,232,079	1,254,251,712
2025-09-17	1019.2	1016.6	1023.6	1003	-0.26%	18304	768,718	778,044,828
2025-09-16	1030	1019.2	1038.6	1010.4	-1.07%	25367	750,591	766,385,654
2025-09-15	1052.4	1030.2	1057.4	1020	-2.11%	30769	947,295	979,505,811
2025-09-12	1063.8	1052.4	1070.6	1043	-1.00%	35964	1,581,787	1,670,409,807
2025-09-11	1083	1063	1088.6	1055	-1.74%	30292	1,066,884	1,139,062,906
2025-09-10	1105.8	1081.8	1106	1081	-2.15%	23752	939,744	1,025,131,782
2025-09-09	1080.2	1105.6	1108.4	1080	+2.35%	26527	1,188,058	1,302,483,285
2025-09-08	1072.6	1080.2	1081.8	1065	+0.71%	22858	740,614	796,238,900
2025-09-05	1065.2	1072.6	1075.8	1062.6	+0.75%	15812	396,371	424,601,305
2025-09-04	1066	1064.6	1070.6	1048.8	-0.13%	13661	457,586	485,708,801
2025-09-03	1047	1066	1066	1038	+1.83%	19180	637,114	670,252,158
2025-09-02	1061.2	1046.8	1079.2	1035.8	-1.02%	34721	1,481,197	1,562,011,679
2025-09-01	1061	1057.6	1079.2	1053.6	-0.32%	25748	805,598	860,107,144
2025-08-29	1072.8	1061	1084	1057.2	-0.90%	29705	682,749	728,601,076
2025-08-28	1100.4	1070.6	1101.6	1061.2	-2.69%	24727	752,022	813,683,179
2025-08-27	1079.6	1100.2	1105.2	1075.6	+2.15%	21094	581,431	633,780,338
2025-08-26	1068	1077	1080.4	1066.8	+0.84%	12612	537,325	577,524,350
2025-08-25	1066.6	1068	1071.6	1053	+0.13%	40438	914,260	970,484,168
2025-08-22	1066	1066.6	1074	1055.2	+0.15%	37963	755,025	804,642,259
2025-08-21	1102.4	1065	1107.6	1057	-3.62%	33792	1,259,833	1,361,215,905
2025-08-20	1116.4	1105	1119.8	1095.4	-1.02%	17806	596,530	660,583,249
2025-08-19	1114	1116.4	1130.8	1102.2	+0.22%	36698	1,544,916	1,727,233,067
2025-08-18	1099	1114	1117	1075.4	-0.55%	53699	2,245,784	2,456,367,315
2025-08-15	1118.8	1120.2	1125.8	1111.4	+0.20%	19087	788,560	882,316,931
2025-08-14	1095	1118	1122.8	1087.4	+2.38%	29209	1,201,478	1,331,124,814
2025-08-13	1108.8	1092	1116.6	1083.6	-1.19%	25697	898,288	994,409,372
2025-08-12	1133.8	1105.2	1133.8	1097	-2.11%	48236	2,188,186	2,426,960,562
2025-08-11	1080.6	1129	1147.6	1080.6	+5.14%	100876	4,025,168	4,514,304,693
2025-08-08	1039.2	1073.8	1074	1023	+3.33%	34893	1,421,709	1,484,251,480
2025-08-07	1023.4	1039.2	1057	1020	+1.15%	37696	1,325,346	1,379,783,271
2025-08-06	1015.4	1027.4	1037.4	1000	+1.34%	30772	1,072,118	1,089,879,819
2025-08-05	1004.2	1013.8	1024.6	999.2	+1.02%	26998	942,290	955,277,925
2025-08-04	998.8	1003.6	1008.8	996.8	+0.72%	15235	452,206	453,975,782
2025-08-01	999	996.4	1011.8	991.4	-0.18%	16544	460,872	461,678,285
2025-07-31	995	998.2	1003.2	992.4	+0.52%	11166	439,912	439,372,224
2025-07-30	1001	993	1008.2	991	-0.84%	15254	532,593	531,244,763
2025-07-29	1001.6	1001.4	1014.4	999	-0.18%	14505	598,926	603,085,720
2025-07-28	1013.2	1003.2	1024	999	-0.54%	33384	958,598	968,283,977
2025-07-25	1029	1008.6	1037.6	1006	-2.25%	33437	900,206	919,757,065
2025-07-24	1040.2	1031.8	1045.6	1015.8	-0.79%	50845	1,215,570	1,248,588,886
2025-07-23	1061	1040	1066.2	1035.2	-2.00%	44348	1,095,120	1,148,634,092
2025-07-22	1040	1061.2	1072.4	1035.6	+1.78%	32356	1,268,300	1,339,931,218
2025-07-21	1041	1042.6	1054	1026.4	+0.19%	52644	1,885,172	1,960,861,647
2025-07-18	1018	1040.6	1057	1017	+2.00%	35961	1,961,130	2,034,903,001
2025-07-17	1034	1020.2	1040.6	1018	-1.33%	14887	499,905	514,565,024
2025-07-16	1030.8	1034	1045.6	1030.4	+0.35%	17339	517,341	537,097,739
2025-07-15	1020	1030.4	1038.6	1017.2	+1.38%	24948	764,146	786,457,939
2025-07-14	987	1016.4	1022.8	970	+3.33%	29204	939,768	933,749,971
2025-07-11	1000.8	983.6	1005	980.8	-1.90%	19132	696,265	691,117,501
2025-07-10	1013.8	1002.6	1021.8	999	-0.75%	15073	646,270	651,189,567
2025-07-09	999	1010.2	1014	994	+1.20%	17992	704,545	706,977,394
2025-07-08	1011.8	998.2	1017.6	992	-1.34%	18773	685,924	689,433,886
2025-07-07	1038.8	1011.8	1044	1007.4	-2.71%	33003	871,453	888,325,601
2025-07-04	1061	1040	1065.8	1031	-2.16%	25360	865,275	907,570,713
2025-07-03	1035.2	1063	1074.8	1034.4	+2.02%	20955	1,098,585	1,167,195,911
2025-07-02	1047.8	1042	1055.4	1033.4	-0.53%	15008	612,398	639,430,331
2025-07-01	1053.6	1047.6	1069	1042	-0.76%	27088	1,074,642	1,133,345,791
2025-06-30	1029.8	1055.6	1066.8	1020.2	+2.19%	36670	1,141,969	1,194,369,212
2025-06-27	1013.2	1033	1033	1000	+1.95%	17294	870,372	881,656,262
2025-06-26	1009.6	1013.2	1023	1009.6	+0.14%	16716	571,536	580,752,689
2025-06-25	996	1011.8	1016.8	993.2	+1.53%	18214	816,089	820,058,252
2025-06-24	992	996.6	1001.6	978.4	+0.30%	18254	844,066	835,605,556
2025-06-23	1012.2	993.6	1013.6	986	-1.60%	21746	728,648	725,799,410
2025-06-20	1013	1009.8	1021.2	1005.8	0.00%	18947	624,407	631,494,002
2025-06-19	1024	1009.8	1028	1002.4	-1.12%	30878	1,140,054	1,154,307,261
2025-06-18	1041	1021.2	1050	1015	-1.90%	41112	1,687,668	1,740,447,871
2025-06-17	989.2	1041	1041.2	987.2	+5.24%	44183	1,617,365	1,651,546,276
2025-06-16	983	989.2	1003.4	978	+0.69%	29440	848,201	841,185,098
2025-06-13	991	982.4	1004.6	981.8	-0.47%	8263	295,459	292,729,654
2025-06-11	985	987	999.4	976	+0.39%	13965	511,440	505,530,228
2025-06-10	989.2	983.2	994.8	975.4	-0.41%	16782	598,871	588,502,763
2025-06-09	1016.8	987.2	1027.2	979.6	-2.91%	35721	1,033,419	1,031,011,730
2025-06-06	1049.2	1016.8	1095	1012.4	-3.09%	37957	1,655,016	1,741,478,234
2025-06-05	1050	1049.2	1066.8	1042.6	-0.29%	22064	866,840	915,162,617
2025-06-04	1053.2	1052.2	1074.8	1050.8	0.00%	45468	1,738,940	1,847,475,462
2025-06-03	1008.4	1052.2	1053	1007	+4.36%	23386	1,061,551	1,093,459,864
2025-06-02	1007.2	1008.2	1013.2	972.8	+0.34%	29373	838,305	831,682,419
2025-05-30	985.4	1004.8	1010	978.6	+1.93%	20060	535,197	535,483,752
2025-05-29	992	985.8	1006	977	-0.30%	26466	885,197	879,934,267
2025-05-28	953	988.8	995.8	953	+3.89%	29325	1,178,776	1,151,399,265
2025-05-27	946.8	951.8	960	926.4	+0.44%	26519	886,766	838,969,407
2025-05-26	982.2	947.6	982.2	942	-3.52%	35897	921,699	884,768,881
2025-05-23	996	982.2	1000.6	980	-1.39%	23088	629,927	621,734,542
2025-05-22	1002.6	996	1006.4	982.2	-0.66%	23948	705,743	700,593,293
2025-05-21	1008.2	1002.6	1012.6	993	-0.56%	16277	530,277	532,199,650
2025-05-20	1027	1008.2	1028	1000.4	-1.68%	26354	635,248	641,384,090
2025-05-19	1031	1025.4	1047.6	1021	-0.18%	29991	677,381	701,818,360
2025-05-16	1031.8	1027.2	1039	1008	-0.39%	18612	504,519	516,228,746
2025-05-15	1029.2	1031.2	1035.6	1010.2	+0.21%	26129	640,970	656,269,933
2025-05-14	1046	1029	1050.8	1028	-1.68%	19552	538,077	561,112,968
2025-05-13	1048.6	1046.6	1056.6	1042	-0.10%	16896	495,172	519,671,406
2025-05-12	1015.2	1047.6	1053.8	1014	+3.21%	31768	850,038	886,584,536
2025-05-08	1017.4	1015	1035.2	1012.4	+0.20%	13235	445,024	455,649,707
2025-05-07	1007.8	1013	1021	996.2	+0.52%	19883	716,792	723,972,738
2025-05-06	992.8	1007.8	1021.8	978.2	+1.51%	35129	1,405,204	1,410,259,724
2025-05-05	1021.8	992.8	1027.6	972.6	-2.28%	55266	1,750,649	1,742,973,343
2025-05-02	1054	1016	1054	1011.2	-3.61%	19598	714,839	735,025,450
2025-04-30	1031.4	1054	1061	1012.8	+1.97%	53302	2,203,254	2,303,064,035
2025-04-29	1075	1033.6	1082.2	1025.4	-4.40%	50507	1,591,426	1,670,295,118
2025-04-28	1120.2	1081.2	1121	1070	-2.28%	58230	2,320,399	2,528,909,305
2025-04-25	1078	1106.4	1112	1073.2	+3.27%	27568	1,299,509	1,416,040,196
2025-04-24	1057.8	1071.4	1089.2	1051.4	+0.85%	31503	1,491,481	1,601,826,485
2025-04-23	1102.6	1062.4	1103.4	1055	-2.80%	35281	1,713,028	1,832,316,321
2025-04-22	1044.8	1093	1107.6	1033	+5.04%	72684	3,122,761	3,316,620,222
2025-04-21	1026.2	1040.6	1044	1017.6	+1.78%	33579	1,301,869	1,342,418,285
2025-04-18	1055.8	1022.4	1055.8	1006.2	-3.73%	50300	1,642,014	1,686,088,133
2025-04-17	1041.4	1062	1065	1037.6	+1.98%	31260	1,247,448	1,313,621,357
2025-04-16	1043.4	1041.4	1056.4	1021	-0.06%	30448	986,514	1,027,426,798
2025-04-15	1031.4	1042	1048.4	1018.4	+0.68%	27070	873,608	902,688,412
2025-04-14	1063.6	1035	1091.2	1029	-2.23%	49492	1,661,010	1,763,658,325
2025-04-11	1022.4	1058.6	1064.8	1022.4	+3.54%	42231	1,790,133	1,881,137,350
2025-04-10	1060	1022.4	1062	1006	-3.42%	58860	3,144,150	3,244,732,156
2025-04-09	993	1058.6	1059.4	958	+6.63%	104161	4,586,254	4,542,727,427
2025-04-08	1056	992.8	1077.8	991.6	-5.75%	98855	4,466,694	4,580,198,570
2025-04-07	1080	1053.4	1105	1015.4	-2.59%	86915	2,442,026	2,565,586,238
2025-04-04	1126	1081.4	1127	1076.4	-3.64%	49682	1,608,171	1,763,596,170
2025-04-03	1161.4	1122.2	1176.6	1099	-3.36%	41656	1,310,806	1,477,869,204
2025-04-02	1136.6	1161.2	1170	1131.6	+2.13%	25582	815,432	940,645,937
2025-04-01	1188	1137	1196.6	1130.4	-4.29%	29944	1,139,642	1,331,396,076
2025-03-31	1156	1188	1189.6	1113.6	+3.02%	55978	1,654,702	1,915,636,410
2025-03-28	1200	1153.2	1209	1142	-3.84%	56474	1,797,547	2,101,222,993
2025-03-27	1244.4	1199.2	1247	1194.4	-3.74%	43172	1,299,547	1,578,674,459
2025-03-26	1283	1245.8	1292	1242.6	-2.64%	26246	913,505	1,155,534,515
2025-03-25	1258.4	1279.6	1284.6	1247	+1.57%	35262	802,171	1,016,623,521
2025-03-24	1311	1259.8	1312.2	1252	-3.91%	40377	1,144,204	1,461,584,464
2025-03-21	1324.2	1311	1335	1295	-0.89%	18020	753,525	991,596,795
2025-03-20	1336	1322.8	1344	1303	-0.69%	43886	957,838	1,267,002,298
2025-03-19	1336.2	1332	1350	1318.6	-0.31%	18609	609,962	814,167,216
2025-03-18	1351.8	1336.2	1363.6	1330	-0.95%	32182	1,023,361	1,373,221,759
2025-03-17	1301	1349	1351.2	1300.2	+3.69%	45149	992,676	1,323,717,383
2025-03-14	1308	1301	1318.2	1296.4	-1.15%	41076	972,023	1,268,304,362
2025-03-13	1334.4	1316.2	1334.6	1283.2	-1.05%	47979	1,633,162	2,137,875,112
2025-03-12	1342.6	1330.2	1350	1323.4	-0.92%	14516	337,190	449,248,651
2025-03-11	1340	1342.6	1357.2	1326.2	+0.19%	18931	472,915	635,025,770
2025-03-10	1358	1340	1365.6	1334.2	-1.27%	21154	428,306	577,593,271
2025-03-07	1370.8	1357.2	1389.8	1327	-0.93%	29992	1,112,761	1,511,244,534
2025-03-06	1333.2	1370	1389.4	1331.2	+2.64%	33139	1,089,188	1,482,915,280
2025-03-05	1370	1334.8	1395	1331.6	-2.57%	32927	1,299,118	1,781,249,624
2025-03-04	1327.6	1370	1378.2	1325.6	+3.37%	28174	974,730	1,316,767,155
2025-03-03	1358	1325.4	1364.6	1301	-1.84%	37894	999,654	1,315,872,986
2025-02-28	1338	1350.2	1367	1317.4	-0.06%	45827	1,325,773	1,772,948,670
2025-02-27	1363.6	1351	1392	1332.6	-0.92%	37116	935,763	1,275,903,827
2025-02-26	1417.8	1363.6	1432.6	1350.4	-3.71%	44135	1,338,855	1,850,194,368
2025-02-25	1444	1416.2	1449.4	1407.2	-1.80%	35885	1,262,289	1,804,268,339
2025-02-24	1379	1442.2	1444.4	1376	+4.07%	58523	1,781,725	2,504,754,541
2025-02-21	1347	1385.8	1395	1336.4	+3.02%	43467	1,576,066	2,163,450,404
2025-02-20	1341	1345.2	1363.8	1331.6	+0.33%	25215	872,354	1,176,696,040
2025-02-19	1313.4	1340.8	1349.6	1300	+2.09%	24204	808,676	1,073,208,389
2025-02-18	1372	1313.4	1380.8	1303	-4.23%	35282	1,231,143	1,648,841,440
2025-02-17	1316	1371.4	1371.4	1315	+4.88%	32952	1,078,617	1,450,888,933
2025-02-14	1429.2	1307.6	1429.2	1201.6	-1.31%	47723	1,729,212	2,286,977,176
2025-02-13	1319.6	1325	1366.2	1277	+0.87%	49584	1,824,368	2,406,959,262
2025-02-12	1242	1313.6	1329	1239.6	+5.76%	45883	2,036,064	2,585,268,595
2025-02-11	1204	1242	1242	1198.6	+3.04%	24432	1,071,891	1,309,305,591
2025-02-10	1209	1205.4	1227.4	1203.4	-0.18%	34115	842,682	1,026,392,566
2025-02-07	1196	1207.6	1212.4	1193.2	+0.90%	21817	710,718	855,928,820
2025-02-06	1202	1196.8	1210.6	1190	-0.50%	27368	1,312,473	1,572,287,378
2025-02-05	1175	1202.8	1205	1162.8	+2.37%	35855	1,483,536	1,750,886,939
2025-02-04	1192	1175	1205.8	1171.6	-1.46%	47102	2,593,783	3,073,264,992
2025-02-03	1211.8	1192.4	1211.8	1166	-1.60%	105141	5,736,236	6,773,550,916
2025-01-31	1275.2	1211.8	1285.2	1207.6	-5.30%	93521	3,674,721	4,536,888,336
2025-01-30	1252.6	1279.6	1283	1250.2	+2.16%	30644	819,607	1,042,596,245
2025-01-29	1259.2	1252.6	1275	1250.4	-0.52%	27807	894,786	1,130,496,066
2025-01-28	1225.4	1259.2	1260.8	1203.2	+2.76%	25791	1,043,813	1,290,452,612
2025-01-27	1243.2	1225.4	1256	1222.2	-1.45%	38032	984,065	1,220,469,487
2025-01-24	1259	1243.4	1266.4	1237.6	-1.21%	25378	901,672	1,125,577,522
2025-01-23	1250	1258.6	1259	1221	+0.53%	39886	1,544,936	1,915,117,342
2025-01-22	1290.4	1252	1294.4	1250	-2.95%	34700	1,172,465	1,496,044,706
2025-01-21	1296.4	1290	1303	1263.4	-0.42%	29178	913,291	1,168,299,991
2025-01-20	1342.4	1295.4	1365.8	1285.4	-2.37%	61917	2,359,137	3,152,090,599
2025-01-17	1287.6	1326.8	1333.6	1271.4	+3.25%	32778	1,542,944	2,012,100,732
2025-01-16	1285.4	1285	1303.6	1272.2	+0.19%	26002	951,967	1,227,682,387
2025-01-15	1284.2	1282.6	1284.2	1245	+0.08%	26337	997,328	1,261,501,762
2025-01-14	1274.2	1281.6	1286	1262.8	+0.33%	28371	631,852	805,833,620
2025-01-13	1295	1277.4	1319.6	1268.2	-1.15%	34824	1,101,974	1,429,912,088
2025-01-10	1232.4	1292.2	1293.2	1230	+5.23%	44323	1,316,644	1,659,988,390
2025-01-09	1283	1228	1287.6	1227.2	-4.29%	29248	1,079,015	1,348,628,686
2025-01-08	1297	1283	1297.6	1280.4	-1.05%	18510	426,073	548,566,901
2025-01-06	1279.8	1296.6	1297.4	1267	+0.62%	16192	506,120	648,274,467
2025-01-03	1330	1288.6	1337	1279	0.00%	28036	1,102,385	1,433,707,033

Архив котировок акции CHMF по годам

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