Центральный Телеграф

CNTL

9.16 ₽ +0.22% ↑

История котировок CNTL

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	23.65	25	25	23.65	+10.62%	16	7,800	190,860
2016-12-29	23	22.6	23	22.6	-0.88%	3	700	15,860
2016-12-27	22.8	22.8	22.8	22.8	+0.22%	1	400	9,120
2016-12-26	24.05	22.75	25.4	22.15	+1.11%	32	11,200	272,340
2016-12-23	23	22.5	23	22.5	-4.26%	15	7,800	176,960
2016-12-22	23.6	23.5	23.6	23.5	-2.49%	3	500	11,785
2016-12-21	24.75	24.1	24.75	24.1	-2.82%	13	1,600	39,100
2016-12-20	24.8	24.8	24.8	24.8	+2.48%	1	100	2,480
2016-12-19	24.85	24.2	24.85	24.2	-3.78%	4	500	12,205
2016-12-16	25.1	25.15	25.15	25.1	+0.60%	3	300	7,540
2016-12-14	24.95	25	25	24.5	0.00%	8	1,600	39,735
2016-12-13	25.3	25	25.3	25	-2.53%	7	700	17,605
2016-12-12	25.55	25.65	25.75	23.5	-0.58%	37	8,100	202,290
2016-12-09	26.6	25.8	26.65	25.5	-3.37%	30	5,800	152,510
2016-12-08	26	26.7	26.85	26	+2.10%	28	10,300	272,410
2016-12-07	26.25	26.15	26.65	25.6	-0.38%	35	9,600	250,555
2016-12-06	25.5	26.25	26.25	25.5	+2.54%	24	5,900	152,610
2016-12-05	25.2	25.6	25.6	24.85	+4.92%	17	6,800	171,545
2016-12-02	24.4	24.4	24.4	24.4	-3.94%	1	100	2,440
2016-12-01	26.2	25.4	29.1	24.35	+2.83%	50	10,100	255,690
2016-11-30	23.9	24.7	24.7	23.85	+2.49%	27	7,800	189,260
2016-11-29	23.7	24.1	24.5	23.7	+2.99%	23	6,100	146,690
2016-11-28	23.5	23.4	23.5	23.4	-0.85%	3	400	9,380
2016-11-25	24.4	23.6	24.4	23.6	-4.26%	11	1,100	26,400
2016-11-24	24.2	24.65	24.65	23.3	-0.80%	16	4,900	117,645
2016-11-23	24.65	24.85	24.85	22.7	+1.02%	14	12,300	293,710
2016-11-22	23.65	24.6	24.6	23.55	+1.03%	8	11,500	278,125
2016-11-21	23.5	24.35	24.35	23.1	+0.83%	19	13,200	312,185
2016-11-18	22.95	24.15	24.15	22.95	+0.62%	15	5,700	134,600
2016-11-17	22.7	24	24	22.7	+4.80%	15	4,400	103,355
2016-11-16	22.85	22.9	22.95	22.85	+1.10%	3	1,900	43,525
2016-11-14	22.6	22.65	22.65	22.6	-1.52%	2	200	4,525
2016-11-11	23.1	23	23.1	23	-3.16%	5	10,500	241,535
2016-11-09	22.8	23.75	23.75	22.75	-0.84%	14	8,100	189,035
2016-11-08	23.65	23.95	23.95	22.5	0.00%	17	3,000	69,970
2016-11-07	22.95	23.95	23.95	22.95	+4.13%	3	300	7,080
2016-11-03	22.45	23	23.75	22.25	+0.22%	25	4,500	103,005
2016-11-01	22.7	22.95	22.95	22.35	-1.92%	18	8,400	190,780
2016-10-31	23	23.4	23.4	22.5	+1.74%	29	36,700	839,370
2016-10-28	22.95	23	23.05	22.15	-1.92%	32	10,300	233,975
2016-10-27	22.2	23.45	23.45	22.1	+2.40%	31	32,600	752,160
2016-10-26	21.6	22.9	25.05	21.5	+5.29%	74	24,100	553,420
2016-10-25	21.65	21.75	21.75	21.05	+0.69%	24	7,300	157,215
2016-10-24	20.6	21.6	21.6	20.2	+4.35%	29	5,300	111,300
2016-10-21	19.85	20.7	20.95	19.85	-3.72%	8	1,300	26,790
2016-10-20	21.25	21.5	21.8	20.8	+4.88%	15	4,200	90,395
2016-10-19	20.85	20.5	21	20.5	-3.30%	9	1,400	29,055
2016-10-18	20	21.2	21.2	20	+5.74%	42	9,700	201,640
2016-10-17	20.15	20.05	20.5	20.05	-1.96%	8	1,400	28,230
2016-10-14	20.7	20.45	21.1	20	-3.31%	35	7,200	147,545
2016-10-13	19.95	21.15	21.15	19.4	+3.42%	31	8,100	164,150
2016-10-12	22.55	20.45	22.55	20	-0.49%	13	3,300	67,685
2016-10-11	21.4	20.55	21.4	20.55	+0.24%	5	1,900	40,115
2016-10-10	20.65	20.5	20.65	20.5	-3.98%	4	1,100	22,610
2016-10-07	20.85	21.35	21.35	20.35	+1.43%	10	2,200	46,020
2016-10-06	20.05	21.05	21.5	20	+3.95%	26	6,200	127,580
2016-10-05	19.95	20.25	20.7	19.7	+1.25%	13	1,800	36,285
2016-10-04	20	20	20.4	20	+0.25%	6	2,400	48,065
2016-10-03	20.25	19.95	20.35	19.95	-0.25%	10	1,400	28,125
2016-09-30	22.8	20	22.8	20	-1.72%	11	1,400	28,410
2016-09-29	20.35	20.35	21	20.05	-2.63%	26	5,300	108,775
2016-09-28	20.05	20.9	20.9	19.8	+3.21%	29	4,400	89,130
2016-09-27	20.75	20.25	20.75	20.15	+1.50%	4	400	8,135
2016-09-26	20	19.95	20	19.95	-0.50%	2	200	3,995
2016-09-23	20.1	20.05	20.1	20.05	-1.47%	3	300	6,025
2016-09-22	20	20.35	20.95	20	+2.01%	14	1,900	39,055
2016-09-21	19.5	19.95	19.95	19.5	+1.01%	6	600	11,870
2016-09-20	19.7	19.75	20.5	18.25	-1.25%	110	22,900	441,410
2016-09-19	19.95	20	20	19.65	0.00%	11	1,100	21,840
2016-09-16	20.45	20	20.45	20	-2.44%	14	1,500	30,350
2016-09-15	20.55	20.5	20.75	20.5	-0.24%	5	500	10,305
2016-09-14	21	20.55	21	20.55	-2.14%	17	1,800	37,325
2016-09-13	21.7	21	21.7	21	-3.45%	16	1,600	34,145
2016-09-12	21.95	21.75	21.95	21.75	-0.91%	5	500	10,925
2016-09-09	22.2	21.95	22.2	21.95	-1.13%	7	800	17,635
2016-09-08	22.65	22.2	22.7	22.2	-3.27%	12	1,300	29,195
2016-09-07	23.05	22.95	23.05	22.35	+0.22%	21	4,900	111,195
2016-09-06	21	22.9	22.95	20.95	+7.76%	63	25,200	551,310
2016-09-05	21.25	21.25	21.25	20.85	+1.43%	14	2,200	46,405
2016-09-02	20.55	20.95	21.2	20.55	+1.95%	17	3,100	65,025
2016-09-01	21.1	20.55	21.4	20.55	-0.96%	8	10,700	223,055
2016-08-31	20.75	20.75	20.75	20.75	+2.72%	1	100	2,075
2016-08-30	20.7	20.2	20.7	20.2	-1.94%	4	500	10,200
2016-08-29	20.5	20.6	20.75	20.3	+0.49%	16	1,800	36,890
2016-08-26	21.15	20.5	21.15	20.5	-1.44%	19	2,200	45,725
2016-08-25	21.1	20.8	21.1	20.8	-1.42%	9	900	18,855
2016-08-24	21.5	21.1	21.55	21.1	-1.40%	13	2,300	48,640
2016-08-23	21.45	21.4	21.45	21.15	-1.15%	12	1,500	31,990
2016-08-22	21.55	21.65	21.65	21.3	-0.23%	11	1,300	27,975
2016-08-19	21.7	21.7	21.7	21.7	+1.64%	1	100	2,170
2016-08-18	21.6	21.35	21.6	21.35	-1.16%	3	300	6,435
2016-08-17	21.55	21.6	21.6	21.55	+1.65%	5	600	12,950
2016-08-16	21.75	21.25	21.8	21.25	-1.16%	13	1,300	27,955
2016-08-15	21.8	21.5	21.8	21.45	-1.38%	14	3,500	75,655
2016-08-12	21.7	21.8	21.8	21.4	+0.69%	10	1,600	34,485
2016-08-11	21.45	21.65	21.7	21.4	+2.36%	19	3,000	64,560
2016-08-10	21.55	21.15	21.55	21.15	-0.70%	8	1,100	23,395
2016-08-09	21.9	21.3	21.9	21.3	-1.84%	15	4,300	92,425
2016-08-08	23.1	21.7	24.8	21.45	-5.24%	83	124,200	2,863,605
2016-08-05	21.6	22.9	22.9	21.6	+6.26%	21	3,700	83,010
2016-08-04	21.95	21.55	22.05	21.55	-0.92%	17	1,800	39,205
2016-08-03	21.8	21.75	21.8	21.75	-0.23%	2	200	4,355
2016-08-02	21.8	21.8	21.8	21.75	0.00%	4	400	8,710
2016-08-01	21.75	21.8	22	21.7	+0.23%	9	1,000	21,875
2016-07-29	22.05	21.75	22.05	21.75	-1.14%	14	1,500	32,975
2016-07-28	21.75	22	22	21.75	-0.45%	4	400	8,770
2016-07-27	21.9	22.1	22.1	21.9	+2.08%	6	2,100	46,355
2016-07-26	21.65	21.65	21.65	21.65	-2.26%	1	100	2,165
2016-07-25	21.65	22.15	22.15	21.35	+5.23%	13	3,700	81,285
2016-07-22	21.05	21.05	21.05	21.05	-1.41%	1	100	2,105
2016-07-20	21.4	21.35	21.4	21.35	-2.95%	4	1,200	25,625
2016-07-19	22	22	22	22	+3.29%	1	100	2,200
2016-07-18	23.2	21.3	23.2	21.3	-1.16%	25	13,900	303,735
2016-07-15	20.35	21.55	21.55	20.35	-3.79%	7	900	19,225
2016-07-14	21.6	22.4	22.4	21.1	+6.16%	18	11,300	244,565
2016-07-13	21.2	21.1	21.2	21.1	+1.44%	2	200	4,230
2016-07-12	20.8	20.8	20.8	20.8	-0.48%	1	100	2,080
2016-07-11	21.1	20.9	21.55	20.85	-2.79%	5	700	14,710
2016-07-08	21.85	21.5	21.85	20.6	-1.15%	10	3,700	78,500
2016-07-07	21.05	21.75	21.75	20.7	-0.68%	6	800	16,780
2016-07-06	20.2	21.9	21.9	20.15	+5.04%	14	6,400	136,405
2016-07-05	22.05	20.85	22.25	20.85	+2.21%	6	2,700	59,670
2016-07-04	20.4	20.4	20.4	20.4	-3.32%	1	100	2,040
2016-07-01	21.2	21.1	21.2	21.1	+3.18%	3	400	8,450
2016-06-30	21.15	20.45	21.15	20.45	-7.05%	8	2,400	49,815
2016-06-29	20.9	22	22	20.5	0.00%	14	13,300	285,740
2016-06-28	20.35	22	22	20.35	+0.46%	12	4,900	105,845
2016-06-27	22.5	21.9	22.5	21.9	+4.78%	4	3,300	74,115
2016-06-24	21.55	20.9	21.95	20.9	-8.33%	7	3,900	81,905
2016-06-23	22.9	22.8	22.9	21	+2.70%	10	5,300	113,900
2016-06-22	21.2	22.2	22.35	21.2	+6.73%	5	500	10,890
2016-06-21	20.8	20.8	20.8	20.8	-5.02%	2	2,100	43,680
2016-06-17	21	21.9	21.9	20.75	0.00%	10	2,000	42,635
2016-06-16	20.8	21.9	21.9	20.8	+0.46%	4	600	12,950
2016-06-15	21.9	21.8	21.9	21.5	+2.83%	4	1,600	34,630
2016-06-14	21.9	21.2	21.9	21.2	-2.53%	2	200	4,310
2016-06-10	21.9	21.75	21.9	20.7	-0.68%	11	3,600	75,665
2016-06-09	21.5	21.9	21.9	21.5	-1.35%	2	200	4,340
2016-06-07	22.25	22.2	22.25	21.35	-0.67%	4	900	19,930
2016-06-03	23.75	22.35	23.75	22.15	-1.54%	6	600	13,600
2016-06-02	21.8	22.7	22.75	21.7	+3.18%	19	5,600	125,135
2016-06-01	23.1	22	25.75	22	-0.90%	8	800	19,015
2016-05-31	21.75	22.2	23.1	21.75	+1.83%	10	3,800	83,425
2016-05-27	21.6	21.8	24.25	21.6	+0.93%	10	1,300	29,065
2016-05-26	21.25	21.6	21.65	21.25	-0.23%	6	12,300	263,265
2016-05-25	20.95	21.65	21.65	20.95	+3.84%	5	1,300	27,570
2016-05-24	20.75	20.85	20.9	20.25	+2.71%	11	5,500	113,785
2016-05-23	20.45	20.3	20.45	20.3	+1.50%	2	300	6,120
2016-05-20	20.3	20	20.3	20	-2.68%	3	300	6,060
2016-05-19	20.6	20.55	20.6	20.55	-4.64%	2	200	4,115
2016-05-18	21.55	21.55	21.55	21.55	+1.41%	1	200	4,310
2016-05-17	22.15	21.25	22.15	21.25	-0.23%	2	200	4,340
2016-05-16	22	21.3	22	21.3	-3.62%	2	200	4,330
2016-05-13	23.15	22.1	23.15	22	0.00%	30	13,200	298,405
2016-05-12	22.55	22.1	22.55	22.1	-3.07%	2	200	4,465
2016-05-11	23.1	22.8	23.1	21.2	-0.44%	26	17,700	393,070
2016-05-10	23.2	22.9	24.35	21.7	+1.78%	20	3,700	83,195
2016-05-06	23.15	22.5	23.2	22.5	-1.53%	6	600	13,755
2016-05-05	23	22.85	23	22.1	+0.22%	10	2,500	56,695
2016-05-04	23	22.8	23	20.5	+0.44%	25	51,500	1,122,910
2016-04-29	22.55	22.7	22.7	21.55	+7.84%	20	12,700	279,570
2016-04-28	20.5	21.05	24.1	19.1	+2.68%	64	23,400	493,390
2016-04-27	20.6	20.5	21.3	19.05	-6.61%	17	2,500	51,510
2016-04-26	22.35	21.95	22.35	21.15	-0.23%	7	700	15,375
2016-04-25	23	22	23	21.85	-5.17%	18	5,900	132,505
2016-04-22	21.85	23.2	24.75	20.55	+4.50%	100	31,600	740,680
2016-04-21	21.3	22.2	23.85	21.15	+4.23%	17	3,100	67,900
2016-04-20	21.15	21.3	29.15	21.05	+1.67%	112	21,700	483,020
2016-04-19	19.95	20.95	21.05	19.7	+5.54%	49	7,700	159,550
2016-04-18	19.5	19.85	19.85	19.2	0.00%	6	2,100	41,130
2016-04-15	19.8	19.85	19.85	19.8	+1.53%	2	400	7,935
2016-04-14	19.85	19.55	19.85	19.55	+2.36%	4	700	13,755
2016-04-13	18.75	19.1	19.1	18.75	+2.14%	5	2,400	45,235
2016-04-08	18.5	18.7	18.7	18.5	+2.47%	5	2,000	37,215
2016-04-06	17.8	18.25	18.6	17.8	-0.54%	8	2,200	40,760
2016-04-05	18.15	18.35	18.75	18.15	-0.54%	9	1,300	23,995
2016-04-04	18.7	18.45	19.05	16.3	-3.15%	24	10,100	183,575
2016-04-01	18.8	19.05	19.55	18.8	-2.56%	3	400	7,645
2016-03-31	18.3	19.55	20	18.25	+2.09%	22	3,300	61,715
2016-03-30	19.3	19.15	19.3	17.95	+2.41%	23	7,000	130,425
2016-03-29	19.9	18.7	20.65	18.65	-10.74%	30	5,600	109,495
2016-03-28	20.05	20.95	22	19.35	+8.55%	57	13,600	279,940
2016-03-25	19.3	19.3	20	18.6	+4.89%	35	5,000	97,450
2016-03-24	18.7	18.4	19	18.4	-0.81%	17	2,400	45,125
2016-03-23	18.05	18.55	18.55	18	+3.63%	11	3,100	56,610
2016-03-22	18.85	17.9	19.1	17	-1.65%	30	4,600	83,930
2016-03-21	18.15	18.2	18.9	18.15	0.00%	21	3,700	68,385
2016-03-18	17.3	18.2	18.25	17.3	+9.31%	19	3,600	64,130
2016-03-17	17.65	16.65	17.8	16.4	-4.58%	16	1,900	32,075
2016-03-16	17.3	17.45	17.55	17	+1.45%	18	3,300	57,290
2016-03-15	17	17.2	17.3	17	+1.18%	6	600	10,300
2016-03-14	16.9	17	17.2	16.4	+2.72%	9	1,600	27,125
2016-03-11	16.55	16.55	16.55	16.55	-1.49%	1	400	6,620
2016-03-10	16.8	16.8	16.8	16.8	+0.30%	1	200	3,360
2016-03-09	15.25	16.75	18.1	15.15	+1.21%	26	3,800	64,380
2016-03-07	16.7	16.55	16.7	16.55	0.00%	5	800	13,285
2016-03-04	16.85	16.55	16.85	16.55	+1.22%	2	200	3,340
2016-03-03	16.4	16.35	16.4	16.35	-0.91%	2	400	6,550
2016-03-02	16.05	16.5	16.7	15.8	-0.60%	11	1,400	22,750
2016-03-01	16.75	16.6	16.85	16.3	-3.49%	11	1,400	23,140
2016-02-29	16.65	17.2	17.2	16.65	+2.99%	8	1,900	31,745
2016-02-26	16.65	16.7	16.7	16.4	+1.52%	6	1,000	16,650
2016-02-25	17.2	16.45	17.2	15.6	-5.19%	64	44,200	700,750
2016-02-24	17.35	17.35	17.35	17.35	-1.70%	1	100	1,735
2016-02-20	17.65	17.65	17.65	17.65	+0.57%	1	200	3,530
2016-02-18	17.9	17.55	18.95	17.2	+0.29%	38	13,900	253,155
2016-02-16	17.4	17.5	17.5	17.4	-0.85%	3	300	5,235
2016-02-12	17.75	17.65	17.75	16.65	-1.67%	10	1,100	19,055
2016-02-10	17.65	17.95	17.95	17.5	-2.71%	8	1,000	17,690
2016-02-09	17.7	18.45	18.55	17.35	-0.27%	21	3,200	57,595
2016-02-04	18.7	18.5	19.05	18.5	+2.21%	13	1,900	35,520
2016-02-03	17	18.1	18.75	16.6	+0.28%	32	4,300	77,195
2016-02-02	18.05	18.05	18.05	18.05	-2.17%	1	200	3,610
2016-01-29	18.6	18.45	19.6	18.3	+1.37%	19	3,100	57,615
2016-01-28	18.05	18.2	18.2	18	-0.55%	7	4,500	81,050
2016-01-27	18.45	18.3	18.65	18	+2.52%	11	1,700	31,235
2016-01-26	18.3	17.85	18.3	17.35	-2.19%	14	2,500	44,750
2016-01-25	18.8	18.25	18.85	18.25	-1.88%	9	2,400	44,395
2016-01-22	19.3	18.6	19.3	17.9	-3.63%	32	6,000	109,365
2016-01-21	18.85	19.3	19.95	18.85	+1.05%	17	4,500	86,235
2016-01-19	19.7	19.1	20.65	19.1	+0.53%	11	2,300	44,455
2016-01-18	18.65	19	19.6	18.6	+3.83%	10	3,100	58,975
2016-01-15	18.75	18.3	19.45	17.85	-3.43%	60	15,800	292,695
2016-01-14	19.05	18.95	19.65	18.8	-8.23%	59	15,300	291,285
2016-01-13	20.9	20.65	20.9	20.65	-3.28%	4	400	8,315
2016-01-11	21.1	21.35	22.15	20.75	0.00%	5	500	10,675

Архив котировок акции CNTL по годам

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