ЧМК (Челябинский металлургический комбинат)

CHMK

  4030 ₽  -0.37% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЧМК
  5. История котировок
  6. 2023

История котировок CHMK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-299355931095509310-0.32%2024524,247,315
2023-12-289515934096059320-1.84%2725605,282,850
2023-12-2794209515105859290+2.15%16534,31242,397,635
2023-12-269480931595359305-1.95%2595985,625,470
2023-12-259620950096559450-0.99%1833383,218,105
2023-12-229435959598609435+1.43%3195174,983,890
2023-12-219635946096759390-2.07%2335925,606,525
2023-12-2098909660100959620-0.36%2546726,555,075
2023-12-199620969597809530+1.47%1884544,382,345
2023-12-189485955597009350+1.54%1603142,986,775
2023-12-159270941097009080+1.57%1923603,361,465
2023-12-149600926596109205-1.33%1433913,655,925
2023-12-139220939095909205+1.90%941651,544,350
2023-12-129175921595008880+1.82%2557386,790,665
2023-12-119140905095008995-1.63%4312,77625,489,240
2023-12-089090920093059080-0.22%1062111,943,255
2023-12-079100922095708910+1.15%2786045,498,820
2023-12-069445911594459085-3.60%2486335,860,195
2023-12-059525945599859255+0.05%4068628,180,390
2023-12-049955945099559300-5.31%4248758,376,700
2023-12-01100509980100809905-0.80%1663823,821,745
2023-11-3010370100601037010000-2.61%1804084,118,455
2023-11-2910100103301050010040+2.38%2818538,847,075
2023-11-281010010090101109915-0.15%2347207,199,575
2023-11-271044010105104509705-3.21%3737367,474,175
2023-11-2410485104401064010310-0.10%2476306,560,300
2023-11-2310670104501074510415-1.97%2304835,077,665
2023-11-2210620106601088010400+1.04%3989399,903,420
2023-11-2110650105501065010465-0.99%3085946,267,425
2023-11-2010990106551106010450-2.34%6541,46515,767,530
2023-11-1710875109101100010780+0.51%2756927,547,435
2023-11-1610755108551119510650+0.98%43895710,393,190
2023-11-1510555107501100010505+1.90%3285846,279,015
2023-11-1410690105501082510410-2.00%4031,24913,199,620
2023-11-1310900107651098510675-0.74%3217598,193,995
2023-11-1011025108451103010750-0.69%2605916,396,000
2023-11-0911195109201129510800-2.11%44996210,564,070
2023-11-0810740111551130010740+4.25%17284,20346,315,995
2023-11-0710750107001082510605-0.47%1823253,481,570
2023-11-0610645107501090010570+1.80%4701,03011,083,880
2023-11-0310560105601092010415+0.28%8231,72318,397,960
2023-11-0210370105301070010325+2.03%5741,29513,588,615
2023-11-0110365103201047510205+0.19%3717788,042,620
2023-10-3110715103001077010230-4.85%7131,72117,973,810
2023-10-3010965108251109010715-0.28%4108589,328,025
2023-10-2710795108551109510710+0.51%8592,02122,035,690
2023-10-2611200108001189510800-2.00%38419,111104,320,910
2023-10-2510845110201126510670+3.62%15993,59939,529,535
2023-10-2410775106351080510320-1.57%7051,40614,889,005
2023-10-2311000108051100010755-1.32%2987227,815,175
2023-10-2011120109501123510815-0.73%7001,40715,534,635
2023-10-1910725110301124010705+3.23%16393,42437,805,570
2023-10-1810970106851097010615-1.75%4637868,483,755
2023-10-1711075108751109010800-1.14%6281,27513,942,530
2023-10-1611380110001150010810-0.81%10952,29825,340,240
2023-10-1310485110901136510395+6.53%48539,863108,089,950
2023-10-1210335104101069010115-0.86%6231,24912,979,605
2023-10-1110545105001055010305-0.33%3577067,388,620
2023-10-1010320105351118510210+3.39%20264,00942,740,590
2023-10-091003010190104559925+2.16%7661,52915,581,100
2023-10-06102409975102409885-1.92%7471,46714,685,205
2023-10-0510595101701077510035-3.74%8932,03721,115,900
2023-10-0410575105651089510390+0.38%9401,93420,614,840
2023-10-0310945105251096510305-3.40%13142,83730,143,435
2023-10-0211210108951121010850-2.07%7111,33614,754,440
2023-09-2911310111251134011075-1.02%42298911,071,940
2023-09-2811330112401140011155-0.22%4721,09912,391,230
2023-09-2711335112651149011250+0.22%5181,11912,716,860
2023-09-2611400112401140011000-0.53%3756567,344,615
2023-09-2511455113001213511145+0.13%10752,30626,591,115
2023-09-2210880112851183010860+3.53%11402,62329,857,890
2023-09-2111270109001127510865-2.11%49398610,856,835
2023-09-2011490111351178010705-4.26%13332,84231,882,015
2023-09-1912355116301246511430-4.75%11382,37327,938,985
2023-09-1812645122101300012100-1.93%16003,41142,839,895
2023-09-1512300124501284511390+1.34%21314,32553,216,440
2023-09-1414020122851485010775-14.12%997425,555336,376,390
2023-09-1312510143051442012290+15.83%950725,006334,328,900
2023-09-1212325123501256012195+1.60%5921,13414,026,595
2023-09-1112400121551276011680-1.98%9421,99024,418,350
2023-09-0812990124001305511620-3.50%13402,57631,644,785
2023-09-0713195128501385512000-1.00%434910,415138,169,120
2023-09-0613700129801400012905-4.49%27046,81191,587,390
2023-09-0513505135901435012465+2.22%681918,544253,986,930
2023-09-0412885132951375512795+4.93%876623,498314,815,280
2023-09-0112485126701294512420+2.05%24518,080102,319,770
2023-08-3112505124151262012210-0.52%10342,11626,368,750
2023-08-3012375124801290012205+1.88%27597,34892,777,525
2023-08-2912245122501268512130+0.45%423810,934136,421,420
2023-08-2812190121951238512130+0.70%9642,19826,882,775
2023-08-2512080121101239011920+0.25%15103,13938,119,615
2023-08-2411835120801239511835-0.98%10552,45129,632,960
2023-08-2312410122001249511780-0.29%19343,83446,824,045
2023-08-2212585122351259012065-2.63%27285,69269,683,480
2023-08-2113420125651342011950-4.67%766418,873235,751,240
2023-08-1813400131801468012625+3.01%2360570,162945,994,675
2023-08-1711550127951279510855+12.24%387610,140121,940,100
2023-08-1611760114001178010525-2.23%14103,28536,935,115
2023-08-1511665116601230011000+0.26%23035,02658,714,865
2023-08-1412530116301313011320-4.79%426412,653155,167,295
2023-08-1111550122151316011230+7.67%981826,038318,244,010
2023-08-1011110113451203510895+2.12%384110,299118,991,835
2023-08-0910900111101136510755+2.68%18104,13245,962,800
2023-08-0811240108201124010780-3.05%6811,63617,803,560
2023-08-0711235111601135010885+0.54%13553,36937,332,325
2023-08-0411675111001167510820-1.20%23886,28670,208,555
2023-08-0312345112351300011105-7.95%740419,857230,036,340
2023-08-02766512205142007400+61.55%61574205,2902,518,579,420
2023-08-017410755576507290+2.37%10463,00022,304,645
2023-07-317200738073807095+3.58%6582,22116,079,330
2023-07-287130712572157030-0.49%3771,1067,869,780
2023-07-277100716071606905+0.85%4531,52210,754,450
2023-07-267135710072507015+0.35%6642,18415,574,010
2023-07-257275707572856895-1.74%15804,54532,137,490
2023-07-246720720072756695+7.87%26778,95863,173,715
2023-07-216640667567556600+0.15%4861,67711,165,095
2023-07-206845666568556555-1.84%6211,4509,697,780
2023-07-196680679071406600+3.19%29187,88354,277,330
2023-07-186650658066656525-0.30%4261,3118,602,720
2023-07-176610660067456480-0.15%7722,04113,469,960
2023-07-146505661068656455+2.56%20555,84038,748,515
2023-07-136500644565306370-0.92%2154342,795,200
2023-07-126410650566506400+1.48%7011,92712,583,150
2023-07-116510641065306205-0.62%5481,57610,095,705
2023-07-106440645065306370+1.10%5451,4739,496,180
2023-07-076385638064056305+0.63%1743412,166,740
2023-07-066335634065856240+0.08%5461,1947,650,225
2023-07-056375633564156325-0.39%2314612,933,430
2023-07-046495636064956300-0.93%2175413,447,245
2023-07-036350642065156350+1.10%3107534,858,665
2023-06-306405635064056310-1.40%2164192,664,435
2023-06-296500644065006335+0.31%3317454,785,810
2023-06-286490642066256330+1.18%7901,77611,464,900
2023-06-276200634567356145+2.84%17525,53635,846,550
2023-06-266325617064406050-1.91%7192,26914,117,750
2023-06-236200629064556050+1.45%8142,19013,686,915
2023-06-226120620065206120+1.22%14964,23526,844,330
2023-06-216005612561805995+1.49%2687854,803,350
2023-06-206050603561005975-0.17%1754592,775,750
2023-06-1960106045607559900.00%1713742,254,495
2023-06-166190604561906015-0.82%1985293,214,970
2023-06-156125609561256000-0.08%3018124,909,060
2023-06-146350610063906075-1.77%2827204,454,010
2023-06-136035621063955970+3.41%9992,42915,084,940
2023-06-095975600560055945+0.42%77160957,335
2023-06-085990598060505900-0.25%1302601,555,550
2023-06-075895599560455880+1.87%1903642,177,680
2023-06-065980588559805625-1.59%1853832,236,945
2023-06-055920598060355920+0.08%1302091,249,025
2023-06-026030597560655855-0.17%2888395,017,470
2023-06-016030598560305975-0.50%1074532,714,145
2023-05-316040601560705985-0.91%1133221,936,160
2023-05-305985607061105985+1.17%2095593,391,950
2023-05-296000600061005965-0.25%1674972,995,880
2023-05-266005601561005970-0.25%3369365,677,150
2023-05-256045603060455970+0.50%1032021,213,470
2023-05-245905600060455805+1.87%1803812,259,200
2023-05-235950589059555810-0.93%1623972,337,375
2023-05-225905594559905905-0.59%1402971,767,415
2023-05-195945598060305945-0.58%1222701,617,920
2023-05-185995601560355940+0.33%1352951,769,435
2023-05-1760355995603559550.00%1442891,732,730
2023-05-166000599561155950+0.33%2717894,740,310
2023-05-156075597560755945-0.42%2958164,880,315
2023-05-126015600062905990-1.88%4581,2917,881,705
2023-05-116195611562156005-1.21%5281,80611,036,810
2023-05-106085619063455810+3.25%6111,77010,883,365
2023-05-085975599560955915+1.87%2044472,674,800
2023-05-056080588562405850-3.37%8132,22713,410,790
2023-05-045525609062505515+9.43%22206,05536,155,215
2023-05-035785556558805500-3.89%3801,0495,948,010
2023-05-026205579062055470-6.69%8281,94811,364,215
2023-04-286380620564106125-2.74%4451,1897,450,190
2023-04-276435638064756375+0.08%3238155,227,675
2023-04-266295637564456270+1.67%6081,5169,663,370
2023-04-256300627064356205-0.24%3711,1657,340,895
2023-04-246300628563656260-0.24%3091,0506,625,955
2023-04-216325630063656275-0.94%1956103,854,440
2023-04-206465636064656260-0.78%4261,0736,809,430
2023-04-196535641065356355-1.23%6771,74011,197,405
2023-04-186400649067506400+1.41%13774,03326,549,300
2023-04-176380640065356315+1.19%6421,68710,866,415
2023-04-146495632565456315-2.24%4911,2898,236,595
2023-04-136295647067506295+1.25%26578,69356,774,935
2023-04-126190639065005940+3.23%19845,94537,691,015
2023-04-116445619064455770-2.98%12253,87223,995,870
2023-04-106345638064406305+0.55%9032,97718,994,820
2023-04-076370634564506290+0.32%7432,15813,711,015
2023-04-066500632565006265-0.94%8932,18313,811,635
2023-04-056545638566006235-3.04%333810,16565,199,680
2023-04-045700658575005530+19.73%31226120,734800,811,550
2023-04-035320550055005320+2.61%4231,4097,667,740
2023-03-315400536054155340-0.83%3309004,834,845
2023-03-305390540554605385-0.37%2847013,796,230
2023-03-295440542554755385-0.28%4571,3147,146,540
2023-03-285525544056705375-0.91%17855,89232,414,385
2023-03-275350549054955350+2.43%5791,7609,582,395
2023-03-245280536055205280+1.13%12283,95521,476,920
2023-03-2353155300540052550.00%3609475,032,725
2023-03-225345530053655060-0.84%6942,16811,427,920
2023-03-215310534553805310-0.09%2578624,606,480
2023-03-205340535054105315+0.85%4811,4958,023,210
2023-03-175270530554255225+1.53%6842,55313,636,635
2023-03-1652255225526551900.00%2055712,988,950
2023-03-155370522553955040-1.69%5011,1746,195,450
2023-03-145355531553605300-0.75%1523772,007,000
2023-03-135385535554755320+0.56%8642,31912,514,730
2023-03-105350532553905310-1.57%2345653,027,225
2023-03-095390541055505335+1.12%13384,06022,047,510
2023-03-075390535054005335-0.74%3368264,430,700
2023-03-065340539054905300+1.70%8262,47113,355,560
2023-03-035300530054505255+1.44%7652,28812,213,000
2023-03-025350522554755185-1.60%13084,06621,702,345
2023-03-015410531054505270-1.58%7231,7139,167,050
2023-02-285095539554005085+6.41%18384,97126,135,550
2023-02-274990507052504955+1.00%6532,06310,490,435
2023-02-245055502052004995-0.89%4641,1065,618,315
2023-02-225100506551004985+0.10%2204672,356,720
2023-02-214965506051504925+2.95%5221,1435,769,895
2023-02-204990491552554910-2.38%8592,22011,161,855
2023-02-175115503552204965-1.85%4551,4927,589,435
2023-02-165000513052954910+2.60%6872,05010,518,720
2023-02-155350500053504995-5.57%8842,30011,719,155
2023-02-145455529555105260-3.55%5721,5338,216,950
2023-02-135470549055455390+1.10%4491,1286,192,360
2023-02-105505543055505305-2.25%8702,26812,247,155
2023-02-095895555560805410-5.61%21415,82732,625,205
2023-02-085320588564005310+10.83%1488752,853314,111,475
2023-02-075325531054305255+0.47%9693,06516,321,990
2023-02-0652505285537552250.00%7241,88610,038,250
2023-02-035270528553605220+0.28%6761,7249,095,890
2023-02-025260527053705215+0.19%6921,6618,794,420
2023-02-015435526054405225-2.14%8192,41712,843,560
2023-01-315600537556005250-0.83%12033,22017,386,575
2023-01-305285542056205250+3.44%30078,53046,541,260
2023-01-275495524054955130-3.23%11042,98115,828,605
2023-01-265330541557805270+1.88%556218,872104,165,275
2023-01-255475531554905110-1.85%17675,16527,483,765
2023-01-245155541554905075+7.02%596818,63098,813,255
2023-01-234890506052004800+4.65%29519,72148,653,165
2023-01-204800483549754740+0.31%8413,04114,744,060
2023-01-194885482048954785-1.03%4771,3056,302,655
2023-01-184800487050104725+1.78%22867,26635,529,155
2023-01-174805478550704750-0.42%16435,74428,239,960
2023-01-164885480549604705-0.31%7462,53512,255,870
2023-01-134800482050904800-0.21%16815,81428,635,845
2023-01-124895483048954760+1.26%7922,22210,662,470
2023-01-114920477051704760-3.15%17114,72523,453,425
2023-01-105385492554154700-6.90%425512,85263,912,680
2023-01-095050529060505015+4.65%870327,911154,884,770
2023-01-065040505565504720+0.50%37152121,341728,535,060
2023-01-053620503050303610+39.92%1461155,627254,367,155
2023-01-043575359537653560+0.56%5441,7486,407,835
2023-01-0335503575362035300.00%2316462,305,545

Архив котировок акции CHMK по годам

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