"ЧКПЗ" ПАО ао

CHKZ · TQBR · ₽

15,300.00 ₽▼ -400.00 (-2.55%)

Updated 20:24:01 MSK15 min delay

Show data

CHKZ · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	16,850.00	17,500.00	16,850.00	17,250.00
10/16/2025, 9:00:00 PM	17,700.00	17,700.00	17,250.00	17,250.00
10/17/2025, 9:00:00 PM	17,450.00	17,450.00	17,450.00	17,450.00
10/19/2025, 9:00:00 PM	17,650.00	17,650.00	17,500.00	17,500.00
10/20/2025, 9:00:00 PM	17,400.00	17,650.00	17,400.00	17,650.00
10/21/2025, 9:00:00 PM	17,650.00	17,650.00	16,600.00	17,000.00
10/22/2025, 9:00:00 PM	17,000.00	17,000.00	16,800.00	16,800.00
10/23/2025, 9:00:00 PM	17,050.00	17,050.00	17,000.00	17,000.00
10/26/2025, 9:00:00 PM	17,250.00	17,250.00	16,300.00	16,450.00
10/27/2025, 9:00:00 PM	16,650.00	16,700.00	16,000.00	16,100.00
10/28/2025, 9:00:00 PM	16,200.00	16,250.00	16,200.00	16,250.00
10/29/2025, 9:00:00 PM	16,250.00	16,400.00	16,250.00	16,400.00
10/30/2025, 9:00:00 PM	16,500.00	17,200.00	16,400.00	16,800.00
10/31/2025, 9:00:00 PM	16,800.00	16,800.00	16,700.00	16,700.00
11/2/2025, 9:00:00 PM	16,800.00	16,850.00	16,800.00	16,850.00
11/4/2025, 9:00:00 PM	16,700.00	16,800.00	16,300.00	16,700.00
11/5/2025, 9:00:00 PM	16,700.00	16,700.00	16,700.00	16,700.00
11/6/2025, 9:00:00 PM	16,350.00	16,650.00	16,000.00	16,200.00
11/7/2025, 9:00:00 PM	16,350.00	16,400.00	16,350.00	16,400.00
11/8/2025, 9:00:00 PM	16,400.00	16,400.00	16,400.00	16,400.00
11/9/2025, 9:00:00 PM	16,400.00	16,750.00	16,400.00	16,750.00
11/10/2025, 9:00:00 PM	16,700.00	16,700.00	16,000.00	16,300.00
11/11/2025, 9:00:00 PM	16,450.00	17,000.00	16,400.00	17,000.00
11/12/2025, 9:00:00 PM	16,850.00	17,100.00	16,050.00	16,700.00
11/13/2025, 9:00:00 PM	16,400.00	16,700.00	16,400.00	16,700.00
11/15/2025, 9:00:00 PM	16,400.00	16,400.00	16,400.00	16,400.00
11/16/2025, 9:00:00 PM	16,400.00	16,450.00	16,400.00	16,450.00
11/17/2025, 9:00:00 PM	16,450.00	16,600.00	16,450.00	16,600.00
11/18/2025, 9:00:00 PM	16,600.00	16,600.00	16,600.00	16,600.00
11/19/2025, 9:00:00 PM	16,450.00	16,450.00	16,450.00	16,450.00
11/20/2025, 9:00:00 PM	16,450.00	16,450.00	16,200.00	16,200.00
11/23/2025, 9:00:00 PM	16,200.00	17,150.00	16,200.00	16,350.00
11/24/2025, 9:00:00 PM	16,350.00	16,900.00	16,350.00	16,600.00
11/25/2025, 9:00:00 PM	16,600.00	16,600.00	16,550.00	16,550.00
11/26/2025, 9:00:00 PM	16,500.00	16,500.00	16,350.00	16,350.00
11/27/2025, 9:00:00 PM	16,500.00	17,150.00	16,500.00	16,850.00
11/28/2025, 9:00:00 PM	16,750.00	16,750.00	16,650.00	16,650.00
11/29/2025, 9:00:00 PM	16,900.00	17,350.00	16,900.00	17,350.00
11/30/2025, 9:00:00 PM	17,400.00	17,400.00	17,100.00	17,100.00
12/1/2025, 9:00:00 PM	17,100.00	17,100.00	16,850.00	16,850.00
12/2/2025, 9:00:00 PM	16,950.00	16,950.00	16,650.00	16,800.00
12/3/2025, 9:00:00 PM	16,800.00	16,850.00	16,600.00	16,850.00
12/4/2025, 9:00:00 PM	16,800.00	16,950.00	16,750.00	16,750.00
12/7/2025, 9:00:00 PM	16,700.00	16,700.00	16,400.00	16,650.00
12/8/2025, 9:00:00 PM	16,650.00	16,750.00	16,250.00	16,750.00
12/10/2025, 9:00:00 PM	16,750.00	16,750.00	16,550.00	16,700.00
12/11/2025, 9:00:00 PM	16,700.00	16,700.00	16,450.00	16,450.00
12/12/2025, 9:00:00 PM	16,350.00	16,450.00	16,350.00	16,450.00
12/14/2025, 9:00:00 PM	16,750.00	16,750.00	16,400.00	16,650.00
12/15/2025, 9:00:00 PM	16,650.00	16,800.00	16,650.00	16,750.00
12/16/2025, 9:00:00 PM	16,600.00	16,650.00	16,500.00	16,650.00
12/18/2025, 9:00:00 PM	16,750.00	16,800.00	16,550.00	16,550.00
12/21/2025, 9:00:00 PM	16,550.00	16,700.00	16,550.00	16,700.00
12/22/2025, 9:00:00 PM	16,700.00	16,750.00	16,200.00	16,450.00
12/23/2025, 9:00:00 PM	16,400.00	16,400.00	16,400.00	16,400.00
12/24/2025, 9:00:00 PM	16,450.00	16,500.00	16,350.00	16,350.00
12/25/2025, 9:00:00 PM	16,300.00	16,500.00	16,300.00	16,500.00
12/26/2025, 9:00:00 PM	16,300.00	16,500.00	16,300.00	16,500.00
12/28/2025, 9:00:00 PM	16,400.00	16,550.00	16,400.00	16,550.00
12/29/2025, 9:00:00 PM	16,400.00	16,550.00	16,250.00	16,350.00
1/4/2026, 9:00:00 PM	16,450.00	16,600.00	16,350.00	16,600.00
1/5/2026, 9:00:00 PM	16,600.00	16,600.00	16,600.00	16,600.00
1/7/2026, 9:00:00 PM	16,400.00	17,000.00	16,400.00	16,450.00
1/8/2026, 9:00:00 PM	16,800.00	17,000.00	16,700.00	16,900.00
1/11/2026, 9:00:00 PM	16,900.00	16,900.00	16,900.00	16,900.00
1/12/2026, 9:00:00 PM	16,700.00	17,000.00	16,700.00	17,000.00
1/13/2026, 9:00:00 PM	16,800.00	16,800.00	16,700.00	16,800.00
1/14/2026, 9:00:00 PM	16,800.00	17,300.00	16,800.00	17,100.00
1/15/2026, 9:00:00 PM	17,150.00	17,150.00	16,250.00	17,050.00
1/16/2026, 9:00:00 PM	16,900.00	16,900.00	16,850.00	16,850.00
1/17/2026, 9:00:00 PM	17,100.00	17,100.00	16,850.00	16,850.00
1/18/2026, 9:00:00 PM	16,900.00	17,250.00	16,850.00	16,900.00
1/19/2026, 9:00:00 PM	16,900.00	16,900.00	16,650.00	16,750.00
1/20/2026, 9:00:00 PM	17,000.00	17,050.00	16,800.00	16,800.00
1/21/2026, 9:00:00 PM	17,200.00	17,300.00	16,950.00	17,100.00
1/22/2026, 9:00:00 PM	16,950.00	16,950.00	16,750.00	16,900.00
1/23/2026, 9:00:00 PM	16,900.00	16,900.00	16,900.00	16,900.00
1/24/2026, 9:00:00 PM	16,700.00	16,900.00	16,700.00	16,900.00
1/25/2026, 9:00:00 PM	16,900.00	16,950.00	16,650.00	16,650.00
1/26/2026, 9:00:00 PM	16,750.00	17,500.00	16,700.00	17,500.00
1/27/2026, 9:00:00 PM	17,150.00	18,000.00	17,000.00	17,500.00
1/28/2026, 9:00:00 PM	17,650.00	18,850.00	17,550.00	18,050.00
1/29/2026, 9:00:00 PM	18,050.00	18,200.00	17,850.00	17,900.00
2/1/2026, 9:00:00 PM	17,900.00	18,600.00	17,900.00	18,350.00
2/2/2026, 9:00:00 PM	18,300.00	18,400.00	17,650.00	18,050.00
2/3/2026, 9:00:00 PM	18,100.00	18,300.00	17,750.00	17,750.00
2/4/2026, 9:00:00 PM	17,500.00	18,050.00	17,250.00	17,850.00
2/5/2026, 9:00:00 PM	17,600.00	17,600.00	17,600.00	17,600.00
2/7/2026, 9:00:00 PM	17,650.00	17,650.00	17,150.00	17,150.00
2/8/2026, 9:00:00 PM	17,400.00	17,400.00	17,150.00	17,300.00
2/9/2026, 9:00:00 PM	17,150.00	17,150.00	16,950.00	17,000.00
2/10/2026, 9:00:00 PM	17,050.00	17,100.00	17,000.00	17,100.00
2/11/2026, 9:00:00 PM	17,300.00	17,300.00	16,850.00	17,050.00
2/12/2026, 9:00:00 PM	17,000.00	18,000.00	17,000.00	17,000.00
2/15/2026, 9:00:00 PM	17,150.00	17,650.00	17,150.00	17,650.00
2/16/2026, 9:00:00 PM	17,800.00	17,800.00	17,550.00	17,550.00
2/17/2026, 9:00:00 PM	17,250.00	17,600.00	17,250.00	17,600.00
2/18/2026, 9:00:00 PM	17,400.00	17,650.00	17,300.00	17,650.00
2/19/2026, 9:00:00 PM	17,850.00	17,850.00	17,600.00	17,600.00
2/21/2026, 9:00:00 PM	17,800.00	17,850.00	17,800.00	17,850.00
2/22/2026, 9:00:00 PM	17,850.00	17,850.00	17,800.00	17,800.00
2/23/2026, 9:00:00 PM	17,800.00	17,800.00	17,550.00	17,700.00
2/24/2026, 9:00:00 PM	17,600.00	17,700.00	17,550.00	17,700.00
2/25/2026, 9:00:00 PM	17,750.00	18,400.00	17,700.00	17,700.00
2/26/2026, 9:00:00 PM	17,800.00	17,850.00	17,800.00	17,800.00
2/27/2026, 9:00:00 PM	17,600.00	17,600.00	17,600.00	17,600.00
3/1/2026, 9:00:00 PM	17,550.00	17,700.00	17,450.00	17,700.00
3/2/2026, 9:00:00 PM	17,650.00	17,800.00	17,500.00	17,600.00
3/3/2026, 9:00:00 PM	17,550.00	18,150.00	17,550.00	17,750.00
3/4/2026, 9:00:00 PM	18,000.00	18,550.00	17,850.00	18,150.00
3/5/2026, 9:00:00 PM	18,100.00	18,200.00	18,050.00	18,200.00
3/8/2026, 9:00:00 PM	18,250.00	18,300.00	18,100.00	18,100.00
3/9/2026, 9:00:00 PM	18,150.00	18,150.00	18,100.00	18,100.00
3/11/2026, 9:00:00 PM	18,100.00	18,100.00	18,000.00	18,100.00
3/12/2026, 9:00:00 PM	18,200.00	18,250.00	18,200.00	18,250.00
3/13/2026, 9:00:00 PM	18,100.00	18,100.00	18,050.00	18,050.00
3/14/2026, 9:00:00 PM	18,250.00	18,250.00	18,250.00	18,250.00
3/15/2026, 9:00:00 PM	18,250.00	18,250.00	18,100.00	18,100.00
3/16/2026, 9:00:00 PM	18,100.00	18,100.00	18,050.00	18,050.00
3/17/2026, 9:00:00 PM	17,950.00	18,700.00	17,850.00	18,000.00
3/18/2026, 9:00:00 PM	18,150.00	18,200.00	17,950.00	17,950.00
3/19/2026, 9:00:00 PM	18,300.00	18,300.00	18,000.00	18,250.00
3/22/2026, 9:00:00 PM	18,150.00	18,150.00	17,850.00	17,850.00
3/23/2026, 9:00:00 PM	18,100.00	18,100.00	17,800.00	17,900.00
3/24/2026, 9:00:00 PM	18,000.00	18,050.00	17,550.00	17,800.00
3/26/2026, 9:00:00 PM	17,600.00	17,600.00	17,600.00	17,600.00
3/29/2026, 9:00:00 PM	17,600.00	17,600.00	17,500.00	17,500.00
3/30/2026, 9:00:00 PM	17,450.00	19,000.00	17,450.00	17,850.00
3/31/2026, 9:00:00 PM	17,750.00	18,000.00	17,550.00	17,850.00
4/2/2026, 9:00:00 PM	17,850.00	17,850.00	17,450.00	17,450.00
4/3/2026, 9:00:00 PM	17,450.00	17,450.00	17,450.00	17,450.00
4/4/2026, 9:00:00 PM	17,650.00	17,650.00	17,350.00	17,350.00
4/5/2026, 9:00:00 PM	17,350.00	18,000.00	17,350.00	17,350.00
4/6/2026, 9:00:00 PM	17,250.00	17,300.00	16,050.00	16,550.00
4/7/2026, 9:00:00 PM	16,700.00	17,000.00	16,450.00	16,550.00
4/8/2026, 9:00:00 PM	16,500.00	17,050.00	16,500.00	16,550.00
4/9/2026, 9:00:00 PM	16,600.00	16,600.00	16,550.00	16,550.00
4/11/2026, 9:00:00 PM	16,750.00	16,800.00	16,750.00	16,800.00
4/12/2026, 9:00:00 PM	16,800.00	16,850.00	16,650.00	16,650.00
4/13/2026, 9:00:00 PM	16,700.00	16,700.00	16,200.00	16,200.00
4/14/2026, 9:00:00 PM	16,450.00	17,000.00	16,300.00	16,400.00
4/15/2026, 9:00:00 PM	16,350.00	16,350.00	16,250.00	16,250.00
4/16/2026, 9:00:00 PM	16,500.00	16,750.00	16,400.00	16,550.00
4/17/2026, 9:00:00 PM	16,550.00	16,550.00	16,550.00	16,550.00
4/18/2026, 9:00:00 PM	16,600.00	16,600.00	16,600.00	16,600.00
4/19/2026, 9:00:00 PM	16,600.00	16,650.00	16,250.00	16,300.00
4/20/2026, 9:00:00 PM	16,400.00	16,500.00	16,400.00	16,500.00
4/21/2026, 9:00:00 PM	16,550.00	16,750.00	16,550.00	16,700.00
4/22/2026, 9:00:00 PM	16,750.00	17,050.00	16,600.00	16,600.00
4/23/2026, 9:00:00 PM	16,800.00	17,600.00	16,650.00	16,650.00
4/24/2026, 9:00:00 PM	16,700.00	16,700.00	16,700.00	16,700.00
4/26/2026, 9:00:00 PM	16,900.00	17,400.00	16,650.00	16,950.00
4/27/2026, 9:00:00 PM	17,050.00	17,300.00	16,800.00	16,800.00
4/28/2026, 9:00:00 PM	16,750.00	17,150.00	16,750.00	17,050.00
4/29/2026, 9:00:00 PM	16,850.00	16,900.00	16,750.00	16,900.00
4/30/2026, 9:00:00 PM	17,000.00	17,050.00	16,850.00	16,850.00
5/1/2026, 9:00:00 PM	17,050.00	17,050.00	17,050.00	17,050.00
5/2/2026, 9:00:00 PM	17,000.00	17,000.00	17,000.00	17,000.00
5/3/2026, 9:00:00 PM	16,800.00	16,800.00	16,400.00	16,550.00
5/4/2026, 9:00:00 PM	16,500.00	16,500.00	16,500.00	16,500.00
5/5/2026, 9:00:00 PM	16,700.00	16,700.00	16,350.00	16,350.00
5/7/2026, 9:00:00 PM	16,550.00	16,800.00	16,250.00	16,550.00
5/10/2026, 9:00:00 PM	16,550.00	16,750.00	16,550.00	16,550.00
5/11/2026, 9:00:00 PM	16,700.00	16,700.00	16,400.00	16,600.00
5/12/2026, 9:00:00 PM	16,700.00	16,850.00	16,650.00	16,750.00
5/13/2026, 9:00:00 PM	16,750.00	16,750.00	16,500.00	16,500.00
5/14/2026, 9:00:00 PM	16,750.00	17,250.00	16,750.00	16,750.00
5/17/2026, 9:00:00 PM	16,850.00	17,000.00	16,550.00	16,750.00
5/18/2026, 9:00:00 PM	16,750.00	17,000.00	16,750.00	17,000.00
5/19/2026, 9:00:00 PM	17,100.00	17,100.00	16,900.00	17,000.00
5/20/2026, 9:00:00 PM	16,750.00	16,800.00	16,750.00	16,800.00
5/21/2026, 9:00:00 PM	16,800.00	17,100.00	16,650.00	17,000.00
5/22/2026, 9:00:00 PM	17,100.00	17,100.00	17,100.00	17,100.00
5/23/2026, 9:00:00 PM	17,150.00	17,150.00	16,900.00	16,950.00
5/24/2026, 9:00:00 PM	16,900.00	16,900.00	16,900.00	16,900.00
5/25/2026, 9:00:00 PM	16,800.00	16,800.00	16,200.00	16,400.00
5/26/2026, 9:00:00 PM	16,200.00	16,350.00	16,050.00	16,200.00
5/27/2026, 9:00:00 PM	16,350.00	16,350.00	16,350.00	16,350.00
5/28/2026, 9:00:00 PM	16,200.00	16,400.00	16,150.00	16,150.00
5/29/2026, 9:00:00 PM	16,350.00	16,550.00	16,350.00	16,550.00
5/30/2026, 9:00:00 PM	16,550.00	16,600.00	16,550.00	16,600.00
5/31/2026, 9:00:00 PM	16,450.00	16,850.00	16,300.00	16,350.00
6/1/2026, 9:00:00 PM	16,550.00	16,850.00	16,450.00	16,450.00
6/2/2026, 9:00:00 PM	16,750.00	16,800.00	16,750.00	16,800.00
6/3/2026, 9:00:00 PM	16,800.00	16,800.00	16,600.00	16,600.00
6/4/2026, 9:00:00 PM	16,600.00	16,700.00	16,450.00	16,450.00
6/6/2026, 9:00:00 PM	16,550.00	16,550.00	16,450.00	16,450.00
6/7/2026, 9:00:00 PM	16,400.00	16,450.00	16,300.00	16,300.00
6/8/2026, 9:00:00 PM	16,300.00	16,300.00	15,850.00	16,200.00
6/9/2026, 9:00:00 PM	16,200.00	16,250.00	16,200.00	16,250.00
6/10/2026, 9:00:00 PM	16,500.00	16,600.00	16,500.00	16,600.00
6/11/2026, 9:00:00 PM	16,600.00	16,600.00	16,550.00	16,550.00
6/12/2026, 9:00:00 PM	16,800.00	16,800.00	16,350.00	16,400.00
6/14/2026, 9:00:00 PM	16,400.00	16,550.00	16,300.00	16,550.00
6/15/2026, 9:00:00 PM	16,350.00	16,350.00	16,300.00	16,300.00
6/17/2026, 9:00:00 PM	16,200.00	16,200.00	16,200.00	16,200.00
6/18/2026, 9:00:00 PM	16,350.00	16,350.00	16,100.00	16,100.00
6/21/2026, 9:00:00 PM	16,000.00	16,200.00	15,250.00	15,250.00
6/22/2026, 9:00:00 PM	15,100.00	15,100.00	14,300.00	14,800.00
6/23/2026, 9:00:00 PM	14,800.00	14,800.00	14,700.00	14,700.00
6/24/2026, 9:00:00 PM	14,850.00	15,000.00	14,250.00	14,600.00
6/25/2026, 9:00:00 PM	14,400.00	14,700.00	14,400.00	14,700.00
6/26/2026, 9:00:00 PM	14,700.00	14,700.00	14,700.00	14,700.00
6/28/2026, 9:00:00 PM	14,850.00	14,850.00	14,600.00	14,650.00
6/29/2026, 9:00:00 PM	14,650.00	14,850.00	14,400.00	14,400.00
6/30/2026, 9:00:00 PM	14,450.00	14,450.00	14,300.00	14,300.00
7/1/2026, 9:00:00 PM	14,500.00	14,850.00	14,500.00	14,650.00
7/2/2026, 9:00:00 PM	15,300.00	15,800.00	14,850.00	15,400.00
7/3/2026, 9:00:00 PM	15,400.00	15,400.00	15,400.00	15,400.00
7/5/2026, 9:00:00 PM	15,200.00	15,400.00	14,500.00	14,500.00
7/6/2026, 9:00:00 PM	14,400.00	14,400.00	13,950.00	14,150.00
7/7/2026, 9:00:00 PM	13,950.00	14,250.00	13,450.00	13,650.00
7/8/2026, 9:00:00 PM	13,450.00	13,650.00	13,300.00	13,650.00
7/9/2026, 9:00:00 PM	13,650.00	14,200.00	13,150.00	13,350.00
7/10/2026, 9:00:00 PM	13,200.00	13,200.00	13,200.00	13,200.00
7/11/2026, 9:00:00 PM	13,400.00	13,400.00	13,400.00	13,400.00
7/12/2026, 9:00:00 PM	13,450.00	15,250.00	13,250.00	14,850.00
7/13/2026, 9:00:00 PM	14,400.00	15,400.00	14,100.00	15,250.00
7/14/2026, 9:00:00 PM	14,900.00	15,600.00	14,900.00	15,000.00
7/15/2026, 9:00:00 PM	14,850.00	16,950.00	14,850.00	15,100.00
7/16/2026, 9:00:00 PM	14,950.00	16,300.00	14,650.00	14,800.00
7/19/2026, 9:00:00 PM	14,150.00	15,200.00	14,150.00	14,900.00
7/20/2026, 9:00:00 PM	14,800.00	15,200.00	14,550.00	14,700.00
7/21/2026, 9:00:00 PM	14,650.00	15,700.00	14,250.00	14,700.00
7/22/2026, 9:00:00 PM	14,950.00	14,950.00	14,250.00	14,300.00
7/23/2026, 9:00:00 PM	14,450.00	14,850.00	14,400.00	14,450.00
7/24/2026, 9:00:00 PM	14,550.00	14,600.00	14,550.00	14,600.00
7/25/2026, 9:00:00 PM	14,450.00	14,450.00	14,450.00	14,450.00
7/26/2026, 9:00:00 PM	14,750.00	16,300.00	14,550.00	16,250.00
7/27/2026, 9:00:00 PM	16,800.00	16,800.00	15,700.00	16,000.00
7/28/2026, 9:00:00 PM	16,100.00	16,400.00	15,900.00	16,000.00
7/29/2026, 9:00:00 PM	16,000.00	16,800.00	15,750.00	16,300.00
7/30/2026, 9:00:00 PM	16,250.00	16,450.00	16,150.00	16,150.00
8/2/2026, 9:00:00 PM	16,200.00	16,200.00	16,200.00	16,200.00
8/3/2026, 9:00:00 PM	16,100.00	16,400.00	16,050.00	16,400.00
8/4/2026, 9:00:00 PM	16,400.00	16,400.00	16,400.00	16,400.00
8/5/2026, 9:00:00 PM	16,400.00	16,400.00	16,150.00	16,200.00
8/6/2026, 9:00:00 PM	16,400.00	16,400.00	16,050.00	16,100.00
8/7/2026, 9:00:00 PM	16,250.00	16,300.00	16,150.00	16,150.00
8/8/2026, 9:00:00 PM	16,300.00	16,300.00	16,250.00	16,300.00
8/9/2026, 9:00:00 PM	16,350.00	16,800.00	16,150.00	16,400.00
8/10/2026, 9:00:00 PM	16,350.00	18,350.00	16,250.00	17,900.00
8/11/2026, 9:00:00 PM	17,650.00	17,750.00	16,900.00	17,250.00
8/12/2026, 9:00:00 PM	17,000.00	17,800.00	16,900.00	17,150.00
8/13/2026, 9:00:00 PM	17,200.00	17,500.00	16,400.00	16,400.00
8/16/2026, 9:00:00 PM	16,600.00	17,550.00	16,450.00	16,600.00
8/17/2026, 9:00:00 PM	16,700.00	17,200.00	16,550.00	17,200.00
8/18/2026, 9:00:00 PM	17,750.00	17,850.00	16,650.00	17,050.00
8/19/2026, 9:00:00 PM	17,100.00	17,450.00	17,100.00	17,300.00
8/20/2026, 9:00:00 PM	17,400.00	18,350.00	17,100.00	17,400.00
8/21/2026, 9:00:00 PM	17,900.00	17,900.00	17,300.00	17,300.00
8/22/2026, 9:00:00 PM	17,400.00	17,400.00	17,250.00	17,350.00
8/23/2026, 9:00:00 PM	17,250.00	17,850.00	16,150.00	16,550.00
8/24/2026, 9:00:00 PM	16,500.00	17,750.00	16,350.00	16,800.00
8/25/2026, 9:00:00 PM	17,500.00	18,200.00	16,050.00	16,100.00
8/26/2026, 9:00:00 PM	16,200.00	18,050.00	16,150.00	17,100.00
8/27/2026, 9:00:00 PM	17,500.00	17,500.00	16,350.00	17,100.00
8/28/2026, 9:00:00 PM	16,950.00	16,950.00	16,150.00	16,350.00
8/29/2026, 9:00:00 PM	16,350.00	16,500.00	16,350.00	16,350.00
8/30/2026, 9:00:00 PM	16,450.00	16,850.00	16,400.00	16,600.00
8/31/2026, 9:00:00 PM	16,600.00	16,600.00	16,300.00	16,300.00
9/1/2026, 9:00:00 PM	16,250.00	16,550.00	16,250.00	16,400.00
9/2/2026, 9:00:00 PM	16,500.00	16,800.00	16,500.00	16,600.00
9/3/2026, 9:00:00 PM	16,700.00	16,700.00	16,550.00	16,550.00
9/4/2026, 9:00:00 PM	16,750.00	16,750.00	16,600.00	16,600.00
9/6/2026, 9:00:00 PM	16,850.00	17,450.00	16,500.00	16,850.00
9/7/2026, 9:00:00 PM	17,250.00	17,250.00	16,450.00	16,950.00
9/8/2026, 9:00:00 PM	17,200.00	17,200.00	16,600.00	16,850.00
9/9/2026, 9:00:00 PM	17,150.00	17,150.00	16,350.00	16,850.00
9/10/2026, 9:00:00 PM	17,100.00	17,150.00	16,450.00	16,700.00
9/13/2026, 9:00:00 PM	16,900.00	16,900.00	15,800.00	16,500.00
9/14/2026, 9:00:00 PM	16,700.00	17,750.00	15,950.00	16,600.00
9/15/2026, 9:00:00 PM	16,950.00	17,350.00	16,250.00	16,500.00
9/16/2026, 9:00:00 PM	16,650.00	17,400.00	16,250.00	16,500.00
9/17/2026, 9:00:00 PM	16,550.00	16,600.00	16,500.00	16,600.00
9/20/2026, 9:00:00 PM	16,550.00	17,400.00	16,250.00	16,850.00
9/21/2026, 9:00:00 PM	16,750.00	17,200.00	16,150.00	16,450.00
9/22/2026, 9:00:00 PM	16,500.00	16,550.00	16,450.00	16,500.00
9/23/2026, 9:00:00 PM	16,550.00	16,550.00	16,400.00	16,500.00
9/24/2026, 9:00:00 PM	16,500.00	16,850.00	16,250.00	16,400.00
9/25/2026, 9:00:00 PM	16,600.00	16,600.00	16,250.00	16,300.00
9/26/2026, 9:00:00 PM	16,350.00	16,450.00	16,350.00	16,400.00
9/27/2026, 9:00:00 PM	16,350.00	16,700.00	16,050.00	16,300.00
9/28/2026, 9:00:00 PM	16,250.00	16,500.00	15,700.00	15,950.00
9/29/2026, 9:00:00 PM	16,100.00	16,650.00	15,850.00	15,900.00
9/30/2026, 9:00:00 PM	16,300.00	16,300.00	15,900.00	16,050.00
10/1/2026, 9:00:00 PM	16,150.00	16,400.00	15,900.00	16,050.00
10/2/2026, 9:00:00 PM	16,050.00	16,050.00	16,050.00	16,050.00
10/3/2026, 9:00:00 PM	15,850.00	15,850.00	15,850.00	15,850.00
10/4/2026, 9:00:00 PM	16,050.00	16,200.00	15,200.00	15,750.00
10/5/2026, 9:00:00 PM	15,900.00	16,400.00	15,300.00	15,600.00
10/6/2026, 9:00:00 PM	15,800.00	15,800.00	15,450.00	15,650.00
10/7/2026, 9:00:00 PM	15,650.00	16,400.00	15,150.00	15,250.00
10/8/2026, 9:00:00 PM	15,250.00	15,400.00	15,000.00	15,250.00
10/9/2026, 9:00:00 PM	15,050.00	15,150.00	15,000.00	15,000.00
10/10/2026, 9:00:00 PM	15,000.00	15,000.00	15,000.00	15,000.00
10/11/2026, 9:00:00 PM	15,200.00	15,200.00	14,900.00	14,950.00
10/12/2026, 9:00:00 PM	14,900.00	15,050.00	14,900.00	14,950.00
10/13/2026, 9:00:00 PM	15,050.00	15,100.00	14,900.00	14,900.00
10/14/2026, 9:00:00 PM	14,850.00	16,000.00	14,700.00	15,700.00
10/15/2026, 9:00:00 PM	15,550.00	16,200.00	15,200.00	15,300.00

Show data

CHKZ · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

15,550.00

High

16,200.00

Low

15,200.00

Volume (₽)

3.55M

EBITDA margin

11.56%

Lot

ISIN

RU000A0JNST0

Prev. close

15,700.00

Volume (shares)

228

Market microstructure

Loading data…

About the company

"ЧКПЗ" ПАО ао (CHKZ) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JNST0.

"ЧКПЗ" ПАО ао

Key stats

Market microstructure

About the company

News on this security