Центральный Телеграф
CNTL
9.16 ₽ +0.22% ↑История котировок CNTL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-29 | 10.8 | 12.6 | 12.6 | 10.75 | +5.00% | 7 | 700 | 8,405 |
| 2014-12-26 | 12 | 12 | 12 | 12 | -4.00% | 1 | 100 | 1,200 |
| 2014-12-24 | 12 | 12.5 | 12.5 | 12 | +1.63% | 2 | 600 | 7,450 |
| 2014-12-19 | 11 | 12.3 | 12.3 | 11 | -4.65% | 3 | 1,200 | 14,630 |
| 2014-12-18 | 11.3 | 12.9 | 12.9 | 11.25 | +7.50% | 13 | 31,700 | 373,530 |
| 2014-12-17 | 12.05 | 12 | 12.1 | 12 | 0.00% | 5 | 3,900 | 46,820 |
| 2014-12-16 | 10.5 | 12 | 12.4 | 10.5 | +15.94% | 41 | 30,400 | 350,415 |
| 2014-12-12 | 10.95 | 10.35 | 11 | 10.35 | -5.91% | 9 | 16,400 | 175,130 |
| 2014-12-11 | 11.15 | 11 | 11.15 | 11 | +2.33% | 2 | 200 | 2,215 |
| 2014-12-09 | 10.9 | 10.75 | 10.95 | 10.65 | -6.52% | 12 | 8,600 | 92,290 |
| 2014-12-08 | 10.9 | 11.5 | 11.5 | 10.9 | +3.60% | 8 | 5,600 | 62,765 |
| 2014-12-05 | 11.1 | 11.1 | 11.1 | 11.1 | 0.00% | 36 | 17,800 | 197,580 |
| 2014-12-04 | 11.5 | 11.1 | 11.5 | 11.05 | -4.72% | 6 | 2,000 | 22,745 |
| 2014-12-03 | 11.5 | 11.65 | 11.9 | 11.5 | -0.43% | 16 | 10,600 | 123,950 |
| 2014-12-02 | 10.55 | 11.7 | 11.9 | 10.5 | +11.96% | 46 | 20,700 | 237,765 |
| 2014-12-01 | 10.55 | 10.45 | 10.55 | 10.45 | -0.95% | 3 | 500 | 5,250 |
| 2014-11-28 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00% | 4 | 1,000 | 10,550 |
| 2014-11-26 | 10.6 | 10.55 | 10.6 | 10.55 | 0.00% | 4 | 800 | 8,455 |
| 2014-11-25 | 10.55 | 10.55 | 10.55 | 10.55 | -4.09% | 2 | 900 | 9,495 |
| 2014-11-24 | 11 | 11 | 11 | 11 | +2.33% | 1 | 100 | 1,100 |
| 2014-11-21 | 11.1 | 10.75 | 11.3 | 10.7 | +4.88% | 48 | 31,300 | 342,290 |
| 2014-11-20 | 10.85 | 10.25 | 10.85 | 10.25 | -8.07% | 13 | 18,000 | 187,300 |
| 2014-11-19 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 1 | 100 | 1,115 |
| 2014-11-17 | 10.9 | 11.2 | 11.25 | 10.8 | -0.88% | 9 | 17,600 | 195,885 |
| 2014-11-14 | 10.95 | 11.3 | 11.3 | 10.9 | +3.20% | 3 | 300 | 3,315 |
| 2014-11-13 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00% | 2 | 1,100 | 12,045 |
| 2014-11-12 | 11.2 | 10.95 | 11.3 | 10.9 | +0.46% | 7 | 1,300 | 14,265 |
| 2014-11-11 | 10.95 | 10.9 | 10.95 | 10.9 | +0.46% | 2 | 500 | 5,455 |
| 2014-11-10 | 10.9 | 10.85 | 10.9 | 10.85 | -0.46% | 2 | 1,400 | 15,195 |
| 2014-11-07 | 11 | 10.9 | 11 | 10.65 | -0.91% | 4 | 2,900 | 31,560 |
| 2014-11-05 | 11 | 11 | 11 | 11 | -0.90% | 2 | 1,000 | 11,000 |
| 2014-10-28 | 11.1 | 11.1 | 11.1 | 11.05 | +0.91% | 6 | 3,300 | 36,570 |
| 2014-10-27 | 11.1 | 11 | 11.3 | 11 | -1.79% | 4 | 500 | 5,570 |
| 2014-10-22 | 11.25 | 11.2 | 11.5 | 11 | +1.82% | 8 | 6,300 | 71,345 |
| 2014-10-21 | 11 | 11 | 11 | 11 | +3.29% | 1 | 100 | 1,100 |
| 2014-10-17 | 11 | 10.65 | 11 | 10.65 | +3.40% | 6 | 4,500 | 48,380 |
| 2014-10-16 | 10.7 | 10.3 | 10.7 | 10.3 | -6.36% | 11 | 6,500 | 68,225 |
| 2014-10-15 | 11 | 11 | 11 | 11 | +1.85% | 1 | 100 | 1,100 |
| 2014-10-14 | 11 | 10.8 | 11 | 10.8 | +0.93% | 9 | 5,100 | 55,145 |
| 2014-10-13 | 10.7 | 10.7 | 10.7 | 10.7 | +0.47% | 2 | 500 | 5,350 |
| 2014-10-10 | 10.7 | 10.65 | 10.7 | 10.65 | -1.39% | 10 | 4,300 | 45,830 |
| 2014-10-08 | 11 | 10.8 | 11 | 10.8 | -0.92% | 9 | 2,400 | 26,075 |
| 2014-10-07 | 10.9 | 10.9 | 10.9 | 10.9 | +0.93% | 1 | 200 | 2,180 |
| 2014-10-06 | 10.8 | 10.8 | 10.8 | 10.8 | -1.37% | 1 | 500 | 5,400 |
| 2014-10-01 | 11 | 10.95 | 11 | 10.95 | -3.10% | 4 | 1,700 | 18,625 |
| 2014-09-30 | 11.11 | 11.3 | 11.3 | 11.11 | +3.20% | 3 | 10,100 | 113,749 |
| 2014-09-29 | 10.942 | 10.95 | 10.95 | 10.941 | -3.10% | 3 | 300 | 3,283 |
| 2014-09-26 | 11.001 | 11.3 | 11.3 | 10.93 | 0.00% | 8 | 1,400 | 15,465 |
| 2014-09-25 | 11.199 | 11.3 | 11.3 | 11 | +4.52% | 13 | 20,300 | 226,950 |
| 2014-09-24 | 10.82 | 10.811 | 10.82 | 10.811 | -0.82% | 3 | 400 | 4,325 |
| 2014-09-18 | 11 | 10.9 | 11 | 10.9 | 0.00% | 2 | 200 | 2,190 |
| 2014-09-17 | 11 | 10.9 | 11 | 10.9 | +1.02% | 5 | 500 | 5,476 |
| 2014-09-16 | 10.79 | 10.79 | 10.79 | 10.79 | +0.01% | 2 | 200 | 2,158 |
| 2014-09-12 | 10.789 | 10.789 | 10.789 | 10.789 | +0.83% | 1 | 100 | 1,079 |
| 2014-09-10 | 10.801 | 10.7 | 10.801 | 10.7 | -2.73% | 2 | 200 | 2,150 |
| 2014-09-09 | 11.735 | 11 | 11.799 | 10.6 | -5.46% | 25 | 3,500 | 38,724 |
| 2014-09-08 | 11.3 | 11.635 | 11.635 | 11.3 | -0.89% | 2 | 300 | 3,424 |
| 2014-09-05 | 11.003 | 11.739 | 11.739 | 11.003 | +1.19% | 3 | 400 | 4,622 |
| 2014-09-03 | 11.59 | 11.601 | 11.601 | 11.59 | +5.36% | 4 | 400 | 4,639 |
| 2014-09-01 | 11.02 | 11.011 | 11.02 | 11.011 | -0.08% | 5 | 1,800 | 19,823 |
| 2014-08-29 | 11.02 | 11.02 | 11.02 | 11.02 | -4.75% | 1 | 100 | 1,102 |
| 2014-08-26 | 11.587 | 11.57 | 11.587 | 11.57 | +0.61% | 2 | 200 | 2,316 |
| 2014-08-25 | 11.5 | 11.5 | 11.5 | 11.5 | +13.64% | 1 | 100 | 1,150 |
| 2014-08-22 | 10.12 | 10.12 | 10.12 | 10.12 | -9.64% | 1 | 100 | 1,012 |
| 2014-08-21 | 11.3 | 11.2 | 11.3 | 11.2 | -2.61% | 2 | 200 | 2,250 |
| 2014-08-19 | 11.5 | 11.5 | 11.5 | 11.5 | 0.00% | 1 | 100 | 1,150 |
| 2014-08-18 | 11.5 | 11.5 | 11.5 | 11.5 | +1.98% | 1 | 100 | 1,150 |
| 2014-08-14 | 11.275 | 11.277 | 11.277 | 11.275 | +2.52% | 2 | 200 | 2,255 |
| 2014-08-13 | 11.23 | 11 | 11.23 | 11 | 0.00% | 2 | 200 | 2,223 |
| 2014-08-08 | 9.506 | 11 | 11.4 | 9.506 | -6.77% | 5 | 5,700 | 62,292 |
| 2014-08-07 | 9.501 | 11.799 | 11.799 | 9.36 | +7.26% | 9 | 1,100 | 11,538 |
| 2014-08-06 | 11.5 | 11 | 11.5 | 11 | -1.79% | 6 | 1,600 | 17,698 |
| 2014-08-01 | 11.2 | 11.2 | 11.2 | 11.2 | -1.75% | 1 | 100 | 1,120 |
| 2014-07-28 | 11.5 | 11.4 | 11.7 | 11.4 | -5.00% | 3 | 300 | 3,460 |
| 2014-07-22 | 11.029 | 12 | 12 | 11.029 | +6.66% | 11 | 6,100 | 72,753 |
| 2014-07-18 | 11.496 | 11.251 | 11.498 | 11.251 | +0.55% | 4 | 800 | 9,173 |
| 2014-07-17 | 11 | 11.19 | 11.19 | 11 | +1.73% | 4 | 600 | 6,620 |
| 2014-07-16 | 11 | 11 | 11 | 11 | 0.00% | 1 | 1,000 | 11,000 |
| 2014-07-14 | 11.11 | 11 | 11.11 | 11 | -2.58% | 5 | 600 | 6,614 |
| 2014-07-11 | 11.15 | 11.291 | 11.291 | 11.15 | +1.72% | 6 | 800 | 8,995 |
| 2014-07-10 | 11.001 | 11.1 | 11.2 | 11.001 | -0.45% | 11 | 2,600 | 28,836 |
| 2014-07-07 | 11 | 11.15 | 11.2 | 11 | -0.45% | 8 | 48,200 | 538,600 |
| 2014-07-02 | 11.199 | 11.2 | 11.2 | 11.199 | -0.01% | 2 | 300 | 3,360 |
| 2014-07-01 | 10.802 | 11.201 | 11.201 | 10.802 | +5.17% | 10 | 4,200 | 46,220 |
| 2014-06-30 | 10.65 | 10.65 | 10.65 | 10.65 | -1.48% | 1 | 100 | 1,065 |
| 2014-06-27 | 10.999 | 10.81 | 11 | 10.801 | -1.73% | 12 | 4,900 | 53,747 |
| 2014-06-26 | 10.999 | 11 | 11 | 10.999 | +1.83% | 4 | 1,000 | 10,999 |
| 2014-06-25 | 10.901 | 10.802 | 10.901 | 10.802 | -0.94% | 10 | 1,200 | 13,061 |
| 2014-06-24 | 11 | 10.904 | 11.001 | 10.904 | -0.88% | 9 | 1,600 | 17,477 |
| 2014-06-23 | 11 | 11.001 | 11.001 | 11 | -1.78% | 4 | 4,700 | 51,700 |
| 2014-06-20 | 11.009 | 11.2 | 11.2 | 11.002 | -1.75% | 7 | 1,600 | 17,785 |
| 2014-06-19 | 11.003 | 11.4 | 11.4 | 11 | +3.63% | 5 | 1,100 | 12,141 |
| 2014-06-11 | 11.28 | 11.001 | 11.28 | 11 | -2.65% | 3 | 900 | 9,928 |
| 2014-06-10 | 11.3 | 11.3 | 11.3 | 11.3 | -0.87% | 1 | 100 | 1,130 |
| 2014-06-09 | 11.399 | 11.399 | 11.399 | 11.399 | 0.00% | 1 | 100 | 1,140 |