Khimprom pref

HIMC_p
🏛️ russian-federation →
20.12
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.92 9.92 9.42 9.51 0.0M
2021-12-29 9.58 9.58 9.32 9.42 0.0M
2021-12-28 9.52 9.63 9.35 9.42 0.1M
2021-12-27 9.40 9.85 9.33 9.49 0.1M
2021-12-24 9.80 9.98 9.42 9.47 0.1M
2021-12-23 9.71 9.90 9.43 9.60 0.1M
2021-12-22 9.64 9.70 9.40 9.62 0.0M
2021-12-21 9.58 10.00 9.48 9.71 0.1M
2021-12-20 9.37 9.70 9.11 9.55 0.0M
2021-12-17 9.41 9.70 9.25 9.52 0.0M
2021-12-16 9.36 9.89 9.25 9.52 0.0M
2021-12-15 9.51 9.51 9.11 9.17 0.0M
2021-12-14 8.97 10.64 8.79 9.26 0.3M
2021-12-13 9.43 10.03 9.10 9.21 0.1M
2021-12-10 9.85 9.85 9.45 9.50 0.0M
2021-12-09 9.60 10.06 9.60 9.61 0.1M
2021-12-08 9.61 10.35 9.60 9.88 0.0M
2021-12-07 9.50 9.99 9.50 9.94 0.1M
2021-12-06 9.65 9.71 9.50 9.61 0.0M
2021-12-03 9.94 10.00 9.60 9.64 0.0M
2021-12-02 9.66 10.57 9.56 9.88 0.2M
2021-12-01 9.43 9.75 9.30 9.66 0.1M
2021-11-30 10.08 10.08 9.49 9.56 0.1M
2021-11-29 10.24 10.24 9.81 10.08 0.0M
2021-11-26 10.50 10.70 10.00 10.01 0.1M
2021-11-25 10.07 10.50 10.05 10.36 0.0M
2021-11-24 10.48 10.50 10.00 10.17 0.1M
2021-11-23 10.10 10.57 9.94 10.48 0.1M
2021-11-22 10.60 10.70 10.05 10.12 0.1M
2021-11-19 10.91 11.09 9.89 10.55 0.2M
2021-11-18 11.32 11.36 10.91 11.00 0.2M
2021-11-17 11.28 11.50 11.04 11.31 0.1M
2021-11-16 11.48 11.53 11.26 11.26 0.1M
2021-11-15 11.53 11.59 11.22 11.34 0.1M
2021-11-12 11.46 11.58 11.27 11.53 0.0M
2021-11-11 11.56 11.57 11.41 11.46 0.0M
2021-11-10 11.70 11.70 11.36 11.57 0.1M
2021-11-09 11.50 11.98 11.42 11.72 0.2M
2021-11-08 11.41 11.89 11.41 11.42 0.1M
2021-11-05 11.36 11.61 11.27 11.36 0.1M
2021-11-03 11.70 11.70 11.31 11.58 0.1M
2021-11-02 12.00 12.04 11.41 11.63 0.2M
2021-11-01 11.60 12.48 11.26 11.83 0.4M
2021-10-29 11.70 11.77 11.40 11.60 0.1M
2021-10-28 11.98 12.05 11.19 11.46 0.3M
2021-10-27 12.48 12.48 11.60 12.03 0.2M
2021-10-26 12.15 12.75 12.02 12.20 0.2M
2021-10-25 12.15 12.79 11.57 12.06 0.3M
2021-10-22 11.30 14.19 11.18 11.62 2.2M
2021-10-21 11.41 11.63 11.01 11.18 0.2M
2021-10-20 11.86 12.18 11.40 11.43 0.3M
2021-10-19 12.21 12.21 11.61 11.85 0.3M
2021-10-18 12.56 12.56 12.00 12.21 0.1M
2021-10-15 12.40 12.60 12.20 12.56 0.1M
2021-10-14 13.15 13.15 12.10 12.40 0.3M
2021-10-13 13.03 13.40 12.61 12.94 0.2M
2021-10-12 13.67 13.67 13.01 13.10 0.2M
2021-10-11 13.80 14.12 11.61 13.25 0.8M
2021-10-08 13.90 14.39 13.62 13.72 0.1M
2021-10-07 13.78 14.30 13.00 13.68 0.3M
2021-10-06 14.46 14.65 13.23 13.60 0.5M
2021-10-05 14.00 14.95 13.79 14.28 0.5M
2021-10-04 12.96 14.25 12.96 13.98 0.4M
2021-10-01 12.94 13.44 12.51 12.96 0.2M
2021-09-30 13.98 13.98 12.46 13.22 0.7M
2021-09-29 11.57 14.45 11.56 14.00 2.2M
2021-09-28 11.60 12.50 11.50 11.82 0.7M
2021-09-27 11.86 11.98 11.50 11.60 0.2M
2021-09-24 11.30 12.49 11.02 11.69 0.5M
2021-09-23 11.43 11.80 11.18 11.34 0.1M
2021-09-22 11.05 12.08 10.95 11.43 0.3M
2021-09-21 11.20 11.29 10.80 11.02 0.1M
2021-09-20 11.68 11.71 10.79 11.10 0.3M
2021-09-17 11.66 11.88 10.74 11.19 0.4M
2021-09-16 11.80 12.29 11.50 11.66 0.2M
2021-09-15 11.49 12.21 11.30 11.70 1.1M
2021-09-14 13.24 13.59 10.70 11.46 3.1M
2021-09-13 9.80 13.20 9.60 13.03 5.8M
2021-09-10 9.38 9.99 9.20 9.80 0.4M
2021-09-09 9.49 9.95 9.31 9.45 0.5M
2021-09-08 8.79 9.77 8.74 9.49 1.4M
2021-09-07 8.59 8.83 8.45 8.73 0.2M
2021-09-06 8.60 9.08 8.50 8.54 0.3M
2021-09-03 8.88 9.18 8.34 8.65 0.4M
2021-09-02 8.46 10.10 8.25 8.85 1.6M
2021-09-01 8.09 8.29 8.09 8.29 0.2M
2021-08-31 8.24 8.28 8.15 8.19 0.1M
2021-08-30 8.14 8.19 8.11 8.18 0.1M
2021-08-27 8.07 8.14 8.02 8.14 0.0M
2021-08-26 8.07 8.15 7.98 8.02 0.0M
2021-08-25 7.98 8.13 7.98 8.07 0.1M
2021-08-24 8.05 8.05 7.91 8.02 0.1M
2021-08-23 7.96 8.04 7.96 8.02 0.1M
2021-08-20 8.04 8.04 7.96 8.00 0.0M
2021-08-19 7.99 8.05 7.95 8.00 0.0M
2021-08-18 8.02 8.03 8.00 8.00 0.0M
2021-08-17 8.05 8.09 7.99 8.03 0.1M
2021-08-16 8.09 8.14 8.00 8.07 0.1M
2021-08-13 8.06 8.22 8.06 8.11 0.1M
2021-08-12 8.11 8.24 8.04 8.10 0.1M
2021-08-11 8.12 8.20 8.04 8.10 0.0M
2021-08-10 8.10 8.16 8.04 8.12 0.0M
2021-08-09 8.09 8.10 8.02 8.08 0.1M
2021-08-06 8.12 8.12 8.01 8.06 0.0M
2021-08-05 8.02 8.14 8.02 8.12 0.1M
2021-08-04 8.05 8.19 7.99 8.09 0.0M
2021-08-03 8.16 8.19 7.99 8.05 0.1M
2021-08-02 7.98 8.10 7.98 8.05 0.0M
2021-07-30 8.22 8.22 8.00 8.06 0.0M
2021-07-29 8.19 8.20 8.05 8.06 0.1M
2021-07-28 7.93 8.20 7.81 8.20 0.1M
2021-07-27 7.99 8.02 7.82 7.91 0.1M
2021-07-26 8.01 8.02 7.86 8.02 0.0M
2021-07-23 7.97 8.01 7.91 8.01 0.0M
2021-07-22 8.03 8.03 7.88 7.96 0.0M
2021-07-21 7.93 8.02 7.89 8.02 0.0M
2021-07-20 7.99 7.99 7.80 7.93 0.1M
2021-07-19 8.00 8.00 7.82 7.87 0.1M
2021-07-16 8.00 8.00 7.80 7.99 0.1M
2021-07-15 8.00 8.00 7.91 8.00 0.0M
2021-07-14 7.87 8.03 7.87 7.96 0.0M
2021-07-13 7.97 8.09 7.84 8.00 0.1M
2021-07-12 7.90 8.20 7.88 8.05 0.1M
2021-07-09 7.77 7.95 7.77 7.87 0.1M
2021-07-08 7.77 7.99 7.70 7.92 0.2M
2021-07-07 8.20 8.26 8.09 8.09 0.2M
2021-07-06 8.19 8.21 8.10 8.16 0.1M
2021-07-05 8.12 8.27 8.12 8.22 0.1M
2021-07-02 8.20 8.21 8.09 8.15 0.1M
2021-07-01 8.20 8.20 8.05 8.15 0.1M
2021-06-30 8.15 8.20 8.07 8.10 0.2M
2021-06-29 8.19 8.30 8.07 8.17 0.0M
2021-06-28 8.34 8.34 8.09 8.17 0.1M
2021-06-25 8.13 8.30 8.06 8.24 0.1M
2021-06-24 8.29 8.31 7.92 8.12 0.2M
2021-06-23 8.30 8.50 8.23 8.31 0.1M
2021-06-22 8.34 8.36 8.27 8.33 0.2M
2021-06-21 8.33 8.33 8.19 8.33 0.1M
2021-06-18 8.32 8.33 8.27 8.28 0.0M
2021-06-17 8.30 8.42 8.30 8.38 0.1M
2021-06-16 8.27 8.41 8.27 8.38 0.1M
2021-06-15 8.37 8.40 8.30 8.31 0.1M
2021-06-14 8.17 8.38 8.17 8.36 0.1M
2021-06-11 8.21 8.30 8.16 8.29 0.0M
2021-06-10 8.21 8.37 8.11 8.20 0.2M
2021-06-09 8.39 8.57 8.08 8.30 0.2M
2021-06-08 8.40 8.70 8.12 8.37 0.4M
2021-06-07 8.25 8.75 8.23 8.41 0.3M
2021-06-04 8.15 8.27 8.15 8.25 0.1M
2021-06-03 8.05 8.31 8.05 8.16 0.1M
2021-06-02 8.03 8.28 8.03 8.22 0.0M
2021-06-01 7.98 8.26 7.92 8.19 0.2M
2021-05-31 7.95 7.99 7.90 7.98 0.0M
2021-05-28 7.99 7.99 7.85 7.89 0.2M
2021-05-27 8.02 8.10 7.91 7.99 0.1M
2021-05-26 7.99 8.11 7.99 8.01 0.1M
2021-05-25 8.03 8.12 7.91 8.12 0.1M
2021-05-24 7.96 8.15 7.88 8.01 0.1M
2021-05-21 8.00 8.01 7.91 7.94 0.1M
2021-05-20 8.03 8.04 7.98 7.99 0.0M
2021-05-19 8.04 8.05 7.97 7.99 0.0M
2021-05-18 8.01 8.06 7.96 8.04 0.0M
2021-05-17 8.08 8.08 7.95 8.01 0.1M
2021-05-14 8.02 8.09 7.99 8.06 0.0M
2021-05-13 8.06 8.08 8.01 8.05 0.0M
2021-05-12 7.96 8.11 7.96 8.09 0.0M
2021-05-11 7.97 8.05 7.90 8.05 0.0M
2021-05-10 8.19 8.19 7.99 8.07 0.1M
2021-05-07 7.97 8.18 7.97 8.07 0.0M
2021-05-06 8.18 8.18 7.99 8.05 0.1M
2021-05-05 8.09 8.20 8.06 8.12 0.0M
2021-05-04 8.02 8.17 7.96 8.10 0.1M
2021-04-30 8.00 8.18 7.97 8.03 0.1M
2021-04-29 8.01 8.35 8.00 8.01 0.1M
2021-04-28 8.20 8.20 8.04 8.08 0.0M
2021-04-27 8.03 8.35 8.03 8.05 0.2M
2021-04-26 7.99 8.59 7.94 8.22 0.7M
2021-04-23 7.91 8.04 7.89 7.94 0.1M
2021-04-22 8.07 8.07 7.89 7.94 0.1M
2021-04-21 8.05 8.12 7.93 7.99 0.1M
2021-04-20 7.99 8.02 7.86 8.02 0.1M
2021-04-19 7.89 7.99 7.85 7.93 0.5M
2021-04-16 7.98 8.00 7.83 7.98 0.1M
2021-04-15 7.79 7.99 7.79 7.88 0.1M
2021-04-14 7.88 8.00 7.76 7.80 0.0M
2021-04-13 7.95 7.95 7.78 7.81 0.0M
2021-04-12 7.80 7.95 7.80 7.85 0.2M
2021-04-09 7.85 7.85 7.80 7.80 0.0M
2021-04-08 7.77 7.89 7.76 7.85 0.1M
2021-04-07 7.77 7.87 7.70 7.80 0.1M
2021-04-06 7.86 7.86 7.75 7.81 0.1M
2021-04-05 7.96 7.99 7.79 7.84 0.1M
2021-04-02 7.76 7.93 7.75 7.87 0.1M
2021-04-01 7.76 7.84 7.70 7.80 0.0M
2021-03-31 7.76 7.77 7.69 7.69 0.1M
2021-03-30 7.74 7.79 7.70 7.71 0.1M
2021-03-29 7.77 7.82 7.71 7.73 0.1M
2021-03-26 7.74 7.90 7.74 7.77 0.3M
2021-03-25 7.77 7.90 7.77 7.79 0.1M
2021-03-24 7.80 7.82 7.69 7.75 0.2M
2021-03-23 7.85 7.85 7.78 7.83 0.1M
2021-03-22 7.79 7.91 7.79 7.81 0.1M
2021-03-19 7.83 7.97 7.79 7.80 0.1M
2021-03-18 7.91 7.96 7.79 7.83 0.2M
2021-03-17 7.95 8.10 7.80 7.91 0.2M
2021-03-16 7.80 8.16 7.80 7.93 0.2M
2021-03-15 7.91 7.98 7.79 7.80 0.3M
2021-03-12 8.00 8.00 7.80 7.95 0.2M
2021-03-11 8.02 8.03 7.95 8.00 0.1M
2021-03-10 8.00 8.04 7.96 7.98 0.1M
2021-03-09 7.96 8.06 7.80 8.00 0.1M
2021-03-05 8.16 8.20 7.89 7.97 0.3M
2021-03-04 8.21 8.24 8.02 8.14 0.3M
2021-03-03 8.23 8.29 8.20 8.20 0.2M
2021-03-02 8.35 8.35 8.10 8.20 0.2M
2021-03-01 8.21 8.39 8.21 8.27 0.1M
2021-02-26 8.35 8.50 8.20 8.27 0.2M
2021-02-25 8.37 8.38 8.28 8.34 0.1M
2021-02-24 8.40 8.40 8.30 8.34 0.1M
2021-02-22 8.45 8.56 8.32 8.37 0.1M
2021-02-20 8.35 8.49 8.33 8.40 0.1M
2021-02-19 8.32 8.36 8.25 8.31 0.1M
2021-02-18 8.23 8.59 8.23 8.27 0.1M
2021-02-17 8.38 8.39 8.30 8.34 0.1M
2021-02-16 8.39 8.39 8.27 8.30 0.1M
2021-02-15 8.47 8.49 8.27 8.32 0.1M
2021-02-12 8.43 8.45 8.25 8.33 0.2M
2021-02-11 8.45 8.47 8.32 8.38 0.1M
2021-02-10 8.43 8.43 8.32 8.35 0.1M
2021-02-09 8.52 8.55 8.25 8.38 0.3M
2021-02-08 8.21 8.75 8.19 8.40 1.0M
2021-02-05 8.36 8.36 8.22 8.25 0.1M
2021-02-04 8.29 8.36 8.16 8.21 0.1M
2021-02-03 8.32 8.68 8.11 8.30 0.4M
2021-02-02 8.13 8.32 8.13 8.20 0.1M
2021-02-01 8.04 8.22 7.89 8.11 0.1M
2021-01-29 8.14 8.14 7.91 8.04 0.2M
2021-01-28 8.07 8.19 7.78 8.18 0.1M
2021-01-27 8.28 8.39 8.05 8.20 0.2M
2021-01-26 8.15 8.37 8.06 8.24 0.1M
2021-01-25 8.11 8.30 8.11 8.23 0.1M
2021-01-22 8.31 8.37 8.08 8.20 0.2M
2021-01-21 8.40 8.59 8.30 8.35 0.2M
2021-01-20 8.28 8.53 8.27 8.41 0.2M
2021-01-19 8.52 8.73 8.16 8.30 0.5M
2021-01-18 8.06 9.50 7.93 8.40 1.8M
2021-01-15 8.01 8.11 7.97 8.07 0.2M
2021-01-14 8.00 8.02 7.92 8.01 0.2M
2021-01-13 7.91 8.02 7.90 8.00 0.1M
2021-01-12 7.98 8.00 7.86 7.99 0.2M
2021-01-11 7.98 8.09 7.90 7.95 0.2M
2021-01-08 7.88 8.30 7.81 7.94 0.4M
2021-01-06 7.88 7.98 7.79 7.98 0.2M
2021-01-05 7.64 7.88 7.64 7.80 0.1M
2021-01-04 7.77 7.82 7.60 7.80 0.2M