Химпром

HIMCP

18.64 ₽ +0.22% ↑

История котировок HIMCP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	7.67	7.75	7.8	7.55	-0.64%	183	87,300	665,411
2020-12-29	7.54	7.8	7.87	7.45	+4.98%	253	184,300	1,401,851
2020-12-28	7.33	7.43	7.51	7.32	+0.41%	166	83,400	620,537
2020-12-25	7.34	7.4	7.44	7.28	+1.65%	100	31,900	235,071
2020-12-24	7.29	7.28	7.45	7.25	-0.14%	153	83,100	610,952
2020-12-23	7.31	7.29	7.31	7.23	-0.14%	126	35,500	257,797
2020-12-22	7.3	7.3	7.31	7.23	0.00%	101	66,700	485,250
2020-12-21	7.32	7.3	7.36	7.27	-0.68%	118	73,800	538,292
2020-12-18	7.32	7.35	7.41	7.3	0.00%	95	36,400	267,111
2020-12-17	7.28	7.35	7.4	7.25	+0.68%	207	345,500	2,542,896
2020-12-16	7.24	7.3	7.31	7.23	+0.41%	116	51,400	373,884
2020-12-15	7.32	7.27	7.36	7.21	-0.14%	190	103,400	750,888
2020-12-14	7.27	7.28	7.36	7.2	+0.14%	230	78,600	572,760
2020-12-11	7.3	7.27	7.32	7.21	+0.83%	142	46,100	334,952
2020-12-10	7.2	7.21	7.33	7.2	+0.14%	166	59,200	429,438
2020-12-09	7.47	7.2	7.52	7.18	-3.36%	330	435,400	3,183,152
2020-12-08	7.5	7.45	7.56	7.25	0.00%	425	365,700	2,689,539
2020-12-07	7.9	7.45	7.9	7.45	-3.87%	403	311,900	2,352,474
2020-12-04	7.76	7.75	8.1	7.46	-0.13%	684	651,400	5,041,243
2020-12-03	7.11	7.76	8.2	7.1	+9.30%	1831	1,958,800	15,156,138
2020-12-02	7.02	7.1	7.12	7	+0.85%	205	128,900	911,611
2020-12-01	7.03	7.04	7.05	6.98	+0.14%	161	65,900	462,851
2020-11-30	6.99	7.03	7.03	6.95	+1.15%	135	48,100	336,411
2020-11-27	6.92	6.95	6.98	6.92	-0.14%	98	40,000	278,046
2020-11-26	6.96	6.96	6.96	6.92	+0.14%	87	49,100	341,248
2020-11-25	7.01	6.95	7.01	6.91	-0.14%	169	142,300	988,134
2020-11-24	6.94	6.96	7	6.93	-0.57%	131	73,800	514,562
2020-11-23	6.95	7	7	6.94	+0.86%	154	393,400	2,749,518
2020-11-20	6.92	6.94	6.96	6.91	-0.14%	98	70,200	487,029
2020-11-19	6.97	6.95	7	6.92	+0.43%	81	35,300	245,539
2020-11-18	6.94	6.92	6.97	6.91	-0.57%	168	91,000	632,207
2020-11-17	7	6.96	7	6.91	-0.43%	108	63,300	439,248
2020-11-16	6.94	6.99	7.03	6.83	+1.30%	368	218,500	1,516,781
2020-11-13	6.94	6.9	6.95	6.82	-0.72%	281	182,400	1,256,383
2020-11-12	7.01	6.95	7.01	6.94	-0.29%	152	110,400	768,145
2020-11-11	7.05	6.97	7.05	6.97	-0.43%	176	76,700	536,767
2020-11-10	7.06	7	7.06	7	-0.14%	115	98,300	689,834
2020-11-09	6.96	7.01	7.04	6.94	+0.57%	186	120,800	845,941
2020-11-06	6.97	6.97	6.97	6.88	+0.14%	121	58,700	408,018
2020-11-05	6.96	6.96	7.02	6.88	+1.02%	121	53,000	370,904
2020-11-03	6.77	6.89	6.96	6.77	+0.58%	146	92,000	633,502
2020-11-02	6.86	6.85	6.86	6.77	+0.59%	119	42,000	286,483
2020-10-30	6.74	6.81	6.9	6.73	+0.59%	161	62,900	427,499
2020-10-29	6.83	6.77	6.85	6.75	0.00%	170	59,100	400,877
2020-10-28	6.9	6.77	6.91	6.75	-2.03%	239	133,800	915,182
2020-10-27	7.01	6.91	7.01	6.9	-0.43%	115	48,900	339,350
2020-10-26	6.98	6.94	7.06	6.92	-0.57%	186	114,800	804,677
2020-10-23	6.84	6.98	6.99	6.84	+0.43%	134	75,800	528,333
2020-10-22	6.96	6.95	6.99	6.9	-0.14%	108	38,700	268,440
2020-10-21	6.95	6.96	6.99	6.86	+1.46%	146	98,900	685,694
2020-10-20	6.77	6.86	6.87	6.77	+1.33%	148	49,600	338,899
2020-10-19	6.9	6.77	6.93	6.7	-1.88%	311	171,700	1,162,703
2020-10-16	6.98	6.9	6.99	6.82	-0.43%	172	83,700	575,678
2020-10-15	6.82	6.93	6.95	6.79	+1.61%	274	149,400	1,026,497
2020-10-14	6.99	6.82	7.05	6.77	-2.99%	514	374,300	2,563,798
2020-10-13	7	7.03	7.06	7	+0.72%	211	167,300	1,175,078
2020-10-12	7	6.98	7.09	6.97	0.00%	351	223,300	1,569,071
2020-10-09	6.99	6.98	7.06	6.84	-0.57%	372	246,700	1,722,940
2020-10-08	7.85	7.02	7.86	6.7	-11.25%	2294	3,116,600	21,969,053
2020-10-07	8.11	7.91	8.28	7.91	-3.30%	747	877,600	7,115,200
2020-10-06	7.97	8.18	10.55	7.91	+2.51%	780	2,122,300	17,238,546
2020-10-05	7.96	7.98	7.98	5.85	+0.25%	491	417,700	3,260,656
2020-10-02	7.86	7.96	8.18	7.8	+1.02%	505	903,700	7,183,234
2020-10-01	8.02	7.88	8.03	7.84	-1.75%	341	581,300	4,652,286
2020-09-30	8	8.02	8.03	7.95	+0.25%	222	232,200	1,856,173
2020-09-29	7.97	8	8.03	7.95	+0.13%	296	232,300	1,855,214
2020-09-28	7.94	7.99	7.99	7.89	+1.91%	325	196,600	1,563,441
2020-09-25	8.05	7.84	8.05	7.77	-2.24%	488	345,200	2,712,476
2020-09-24	8	8.02	8.03	7.87	0.00%	248	181,000	1,444,643
2020-09-23	8.06	8.02	8.06	7.9	-0.37%	349	382,900	3,053,430
2020-09-22	7.9	8.05	8.16	7.88	+1.90%	661	304,900	2,434,057
2020-09-21	8.22	7.9	8.5	7.85	-2.47%	672	442,000	3,550,036
2020-09-18	8.24	8.1	8.24	7.96	0.00%	290	205,100	1,657,758
2020-09-17	8.17	8.1	8.42	7.81	-0.37%	807	872,800	7,081,807
2020-09-16	7.78	8.13	8.27	7.78	+4.36%	1172	1,162,400	9,361,291
2020-09-15	7.61	7.79	7.9	7.46	+2.64%	698	713,900	5,521,413
2020-09-14	7.65	7.59	7.66	7.21	+0.40%	435	337,500	2,537,681
2020-09-11	7.57	7.56	7.64	7.5	+0.53%	288	166,400	1,259,900
2020-09-10	7.65	7.52	7.65	7.44	+1.62%	430	325,400	2,460,377
2020-09-09	7.26	7.4	7.68	7.06	+2.35%	569	428,400	3,188,140
2020-09-08	7.45	7.23	7.65	7.1	-2.69%	787	810,800	5,880,925
2020-09-07	6.78	7.43	8.09	6.78	+10.07%	2872	2,547,800	19,266,169
2020-09-04	6.96	6.75	7.1	6.63	-1.60%	1290	1,224,400	8,331,803
2020-09-03	6.56	6.86	7.44	6.56	+10.29%	3467	3,373,500	24,053,801
2020-09-02	6.22	6.22	6.34	6.21	-0.80%	71	61,500	385,163
2020-09-01	6.31	6.27	6.48	6.2	-1.57%	168	109,000	689,276
2020-08-31	6.27	6.37	6.41	6.2	+0.47%	126	121,100	763,745
2020-08-28	6.22	6.34	6.49	6.22	+0.48%	189	171,600	1,094,958
2020-08-27	6.19	6.31	6.39	6.17	+1.77%	248	277,700	1,748,046
2020-08-26	6.13	6.2	6.21	6.1	+1.47%	129	94,300	581,647
2020-08-25	6.13	6.11	6.15	6.04	0.00%	107	115,100	703,062
2020-08-24	6.11	6.11	6.14	6.1	-0.16%	38	25,300	154,640
2020-08-21	6.2	6.12	6.2	6.1	-1.13%	99	68,300	418,932
2020-08-20	6.22	6.19	6.22	6.14	-0.16%	103	48,100	296,929
2020-08-19	6.22	6.2	6.25	6.2	-0.32%	71	44,300	275,716
2020-08-18	6.27	6.22	6.27	6.18	-0.32%	64	53,400	330,729
2020-08-17	6.29	6.24	6.29	6.2	+0.16%	78	78,000	488,312
2020-08-14	6.19	6.23	6.31	6.15	-1.11%	97	98,700	615,453
2020-08-13	6.31	6.3	6.33	6.22	0.00%	72	45,200	283,537
2020-08-12	6.21	6.3	6.33	6.21	+0.32%	64	48,700	306,582
2020-08-11	6.29	6.28	6.31	6.15	+0.80%	117	149,900	938,473
2020-08-10	6.26	6.23	6.32	6.18	-0.95%	105	54,400	339,397
2020-08-07	6.3	6.29	6.39	6.18	+0.48%	97	68,700	428,461
2020-08-06	6.3	6.26	6.3	6.18	+0.16%	140	207,100	1,297,219
2020-08-05	6.22	6.25	6.3	6.2	+0.64%	107	205,100	1,278,739
2020-08-04	6.19	6.21	6.35	6.11	+0.16%	162	230,700	1,440,211
2020-08-03	6.12	6.2	6.2	6.07	+1.64%	94	138,500	853,602
2020-07-31	6.03	6.1	6.1	6.03	+0.83%	68	35,200	213,825
2020-07-30	6.14	6.05	6.14	6.02	-0.49%	90	118,800	720,167
2020-07-29	6.13	6.08	6.17	6.05	-0.49%	86	143,400	877,074
2020-07-28	6.01	6.11	6.19	5.97	+0.33%	128	119,800	733,262
2020-07-27	5.99	6.09	6.15	5.99	+1.50%	98	157,300	957,363
2020-07-24	6.11	6	6.14	5.99	-0.50%	52	46,900	282,531
2020-07-23	6.09	6.03	6.15	6.03	-0.66%	54	43,000	262,564
2020-07-22	6.07	6.07	6.07	6	+0.17%	48	29,300	176,775
2020-07-21	6.09	6.06	6.11	6.04	+0.66%	76	62,200	377,357
2020-07-20	6.19	6.02	6.19	6.01	0.00%	61	35,600	216,581
2020-07-17	5.97	6.02	6.2	5.96	+1.35%	263	402,700	2,444,347
2020-07-16	5.94	5.94	5.98	5.91	0.00%	60	57,200	339,889
2020-07-15	5.94	5.94	5.96	5.9	+0.17%	58	61,500	364,236
2020-07-14	5.97	5.93	5.98	5.9	-0.50%	55	25,300	149,771
2020-07-13	5.97	5.96	5.97	5.9	-0.17%	55	30,900	183,701
2020-07-10	5.96	5.97	5.97	5.91	-0.33%	36	28,600	170,321
2020-07-09	5.93	5.99	5.99	5.88	+0.50%	66	32,500	193,170
2020-07-08	6	5.96	6	5.87	+0.17%	56	44,200	261,560
2020-07-07	5.98	5.95	5.99	5.92	-0.67%	39	20,500	122,193
2020-07-06	5.97	5.99	6.03	5.94	+0.50%	86	62,700	375,926
2020-07-03	5.9	5.96	5.99	5.9	+0.51%	54	148,300	881,212
2020-07-02	5.92	5.93	5.94	5.86	+0.34%	56	51,400	304,120
2020-06-30	5.87	5.91	5.91	5.87	-0.17%	44	28,500	167,566
2020-06-29	5.93	5.92	5.93	5.85	+0.51%	79	62,500	368,182
2020-06-26	5.9	5.89	5.92	5.87	+0.17%	48	62,600	369,553
2020-06-25	5.88	5.88	5.95	5.88	-0.34%	40	48,100	283,818
2020-06-23	5.89	5.9	5.93	5.88	+0.17%	35	13,200	77,939
2020-06-22	5.88	5.89	5.91	5.86	-0.84%	69	56,000	329,287
2020-06-19	5.95	5.94	5.95	5.88	+0.17%	36	10,200	60,342
2020-06-18	5.88	5.93	5.94	5.88	0.00%	32	23,800	140,942
2020-06-17	5.94	5.93	5.95	5.85	+0.34%	52	54,700	324,077
2020-06-16	5.81	5.91	5.92	5.81	-0.17%	59	62,600	369,196
2020-06-15	5.94	5.92	5.95	5.82	+0.68%	48	48,100	285,012
2020-06-11	5.93	5.88	5.93	5.74	-0.84%	88	55,500	325,114
2020-06-10	5.89	5.93	5.96	5.81	+1.02%	67	45,100	264,118
2020-06-09	5.91	5.87	5.97	5.84	-0.84%	80	92,100	543,747
2020-06-08	5.9	5.92	5.96	5.81	+0.68%	91	106,300	630,124
2020-06-05	5.96	5.88	5.98	5.73	-0.84%	210	289,900	1,691,729
2020-06-04	5.97	5.93	5.97	5.9	-0.50%	53	78,000	463,454
2020-06-03	5.98	5.96	6.04	5.88	+0.17%	154	355,300	2,123,918
2020-06-02	5.98	5.95	5.98	5.86	0.00%	64	36,200	213,949
2020-06-01	5.88	5.95	5.95	5.85	+2.06%	66	114,000	675,286
2020-05-29	5.83	5.83	5.88	5.81	0.00%	49	53,300	311,013
2020-05-28	5.87	5.83	5.89	5.82	-0.34%	51	70,600	413,227
2020-05-27	5.9	5.85	5.98	5.81	-0.85%	98	75,700	443,103
2020-05-26	5.89	5.9	6	5.8	+0.68%	113	231,400	1,370,745
2020-05-25	5.79	5.86	5.9	5.78	+1.21%	91	118,700	693,029
2020-05-22	5.73	5.79	5.79	5.73	+0.17%	63	41,500	238,883
2020-05-21	5.76	5.78	5.8	5.74	0.00%	70	53,900	311,489
2020-05-20	5.75	5.78	5.78	5.71	+0.35%	84	78,900	454,255
2020-05-19	5.79	5.76	5.79	5.74	+0.35%	61	50,800	292,492
2020-05-18	5.82	5.74	5.87	5.65	-1.03%	292	277,600	1,592,788
2020-05-15	5.97	5.8	5.98	5.8	-1.02%	131	193,500	1,129,583
2020-05-14	5.93	5.86	5.99	5.85	-1.01%	53	37,300	219,847
2020-05-13	6	5.92	6.01	5.87	-1.00%	45	18,800	111,356
2020-05-12	5.97	5.98	6.08	5.87	+1.18%	105	55,200	329,280
2020-05-08	5.9	5.91	5.99	5.81	-1.34%	63	49,300	289,684
2020-05-07	5.98	5.99	5.99	5.86	+0.67%	68	31,700	189,183
2020-05-06	5.98	5.95	6.05	5.81	-0.50%	216	205,800	1,223,932
2020-05-05	5.87	5.98	5.98	5.86	+1.87%	90	40,100	237,889
2020-05-04	5.86	5.87	5.95	5.81	-0.34%	84	90,600	532,115
2020-04-30	5.9	5.89	5.97	5.84	0.00%	111	95,600	562,890
2020-04-29	5.94	5.89	6.08	5.84	-0.17%	236	266,300	1,576,044
2020-04-28	6.11	5.9	6.11	5.89	-2.80%	324	378,900	2,266,183
2020-04-27	6.15	6.07	6.15	6.05	+0.33%	84	73,300	445,850
2020-04-24	6.03	6.05	6.15	6	-0.66%	102	117,300	709,591
2020-04-23	6.22	6.09	6.22	6.07	-1.14%	120	108,000	660,548
2020-04-22	6	6.16	6.24	6	+1.32%	153	234,400	1,443,958
2020-04-21	6.19	6.08	6.19	5.9	-1.94%	264	197,900	1,190,921
2020-04-20	6	6.2	6.23	5.96	+3.85%	352	303,700	1,864,882
2020-04-17	5.8	5.97	6.13	5.8	+3.29%	381	356,800	2,128,982
2020-04-16	5.79	5.78	5.82	5.67	+0.52%	89	53,400	307,025
2020-04-15	5.98	5.75	5.98	5.65	-2.21%	149	81,400	466,513
2020-04-14	5.86	5.88	5.95	5.84	+0.51%	169	108,600	639,379
2020-04-13	5.9	5.85	5.9	5.68	-0.85%	213	149,000	865,381
2020-04-10	5.85	5.9	5.96	5.84	+1.03%	156	144,700	851,064
2020-04-09	5.84	5.84	5.85	5.65	+1.39%	294	244,300	1,406,979
2020-04-08	5.75	5.76	5.9	5.64	+1.41%	318	264,000	1,512,432
2020-04-07	5.64	5.68	5.8	5.53	+1.25%	330	224,200	1,277,334
2020-04-06	5.65	5.61	5.65	5.56	+0.54%	115	102,800	575,363
2020-04-03	5.46	5.58	5.64	5.46	+0.54%	238	178,600	995,047
2020-04-02	5.55	5.55	5.64	5.5	+0.73%	144	77,700	431,503
2020-04-01	5.52	5.51	5.56	5.37	-2.30%	190	119,400	650,995
2020-03-31	5.55	5.64	5.84	5.55	+1.62%	231	71,300	400,011
2020-03-30	5.4	5.55	5.6	5.4	+0.54%	174	98,600	542,121
2020-03-27	5.65	5.52	6.3	5.29	-0.18%	365	598,200	3,344,138
2020-03-26	5.45	5.53	5.63	5.24	+1.47%	595	341,400	1,824,945
2020-03-25	5	5.45	5.8	5	-1.45%	501	476,800	2,575,756
2020-03-24	5.55	5.53	5.6	5.35	0.00%	532	389,600	2,125,508
2020-03-23	5.65	5.53	5.66	5.17	-4.49%	151	146,300	809,901
2020-03-20	5.71	5.79	5.79	5.49	+3.39%	257	382,700	2,158,833
2020-03-19	5.28	5.6	5.67	5.17	+6.06%	146	124,500	674,155
2020-03-18	5.32	5.28	6	5.11	-0.56%	311	351,300	1,956,133
2020-03-17	5.31	5.31	5.4	5.06	-0.19%	169	265,100	1,393,114
2020-03-16	5.49	5.32	5.6	5.11	-1.30%	237	312,200	1,640,163
2020-03-13	5.28	5.39	5.78	5.02	-0.19%	400	374,100	1,981,707
2020-03-12	5.85	5.4	5.86	5.2	-8.63%	361	547,100	2,988,954
2020-03-11	5.8	5.91	5.95	5.78	+1.37%	106	103,900	613,043
2020-03-10	5.7	5.83	5.85	5.5	-1.35%	242	169,100	966,708
2020-03-06	5.9	5.91	6.02	5.85	-1.99%	203	222,900	1,316,194
2020-03-05	6.12	6.03	6.13	5.97	0.00%	130	138,300	833,213
2020-03-04	6.2	6.03	6.2	6.01	0.00%	91	60,600	366,348
2020-03-03	6.05	6.03	6.08	5.96	+1.01%	97	60,800	366,867
2020-03-02	5.91	5.97	6.16	5.77	+3.47%	263	205,500	1,225,138
2020-02-28	6.02	5.77	6.14	5.1	-4.79%	227	486,000	2,832,640
2020-02-27	6.03	6.06	6.17	6.03	-0.49%	90	187,000	1,138,860
2020-02-26	6.21	6.09	6.22	5.95	-1.46%	255	653,000	3,936,040
2020-02-25	6.24	6.18	6.24	6.17	-0.96%	56	161,000	997,930
2020-02-21	6.21	6.24	6.24	6.18	+0.32%	71	429,000	2,667,810
2020-02-20	6.19	6.22	6.27	6.19	-0.16%	93	352,000	2,184,840
2020-02-19	6.2	6.23	6.27	6.18	-0.32%	87	663,000	4,126,270
2020-02-18	6.28	6.25	6.33	6.19	+0.16%	77	123,000	766,130
2020-02-17	6.28	6.24	6.28	6.18	0.00%	84	146,000	908,400
2020-02-14	6.18	6.24	6.25	6.16	+0.65%	66	199,000	1,237,160
2020-02-13	6.25	6.2	6.25	6.2	-0.80%	56	280,000	1,739,620
2020-02-12	6.25	6.25	6.3	6.22	+0.16%	39	103,000	644,780
2020-02-11	6.28	6.24	6.28	6.2	+0.16%	65	456,000	2,845,600
2020-02-10	6.3	6.23	6.3	6.2	+0.16%	67	136,000	846,860
2020-02-07	6.24	6.22	6.28	6.2	-0.16%	46	131,000	818,620
2020-02-06	6.24	6.23	6.34	6.21	+0.81%	64	196,000	1,228,390
2020-02-05	6.23	6.18	6.25	6.17	-0.80%	62	141,000	876,850
2020-02-04	6.27	6.23	6.33	6.15	-0.64%	109	272,000	1,699,660
2020-02-03	6.11	6.27	6.39	6.11	+2.45%	134	244,000	1,515,780
2020-01-31	6.17	6.12	6.19	6.1	-0.16%	42	72,000	442,860
2020-01-30	6.11	6.13	6.19	6.06	-0.33%	41	84,000	514,560
2020-01-29	6.17	6.15	6.17	6.11	+0.82%	33	47,000	288,000
2020-01-28	6.11	6.1	6.15	6.06	+0.66%	32	74,000	452,730
2020-01-27	6.09	6.06	6.17	6.03	-2.10%	91	215,000	1,311,560
2020-01-24	6.17	6.19	6.2	6.14	+0.32%	26	44,000	271,650
2020-01-23	6.22	6.17	6.24	6.1	-0.48%	63	96,000	593,420
2020-01-22	6.21	6.2	6.24	6.17	+0.32%	61	221,000	1,376,260
2020-01-21	6.2	6.18	6.23	6.1	-0.32%	75	110,000	678,730
2020-01-20	6.16	6.2	6.28	6.16	+0.81%	102	286,000	1,777,710
2020-01-17	6.17	6.15	6.18	6	+0.33%	86	187,000	1,145,780
2020-01-16	6.22	6.13	6.22	6.11	-0.33%	58	185,000	1,138,720
2020-01-15	6.25	6.15	6.25	6.15	-0.65%	50	92,000	568,720
2020-01-14	6.29	6.19	6.29	6.05	0.00%	108	276,000	1,712,980
2020-01-13	6.21	6.19	6.21	6.04	+0.65%	102	458,000	2,822,630
2020-01-10	6.1	6.15	6.19	6.1	+0.82%	45	197,000	1,214,990
2020-01-09	6.11	6.1	6.15	6.03	0.00%	50	340,000	2,086,080
2020-01-08	6.09	6.1	6.1	6.07	+0.66%	38	152,000	926,670
2020-01-06	6.09	6.06	6.1	5.96	+0.33%	33	81,000	491,070
2020-01-03	6	6.04	6.08	5.97	0.00%	37	110,000	661,660

Архив котировок акции HIMCP по годам

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