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)
2017-12-29	18.3	18.2	18.3	18.2	0.00%	3	1,200	21,850
2017-12-28	17.9	18.2	18.2	17.9	+2.82%	9	900	16,300
2017-12-27	18.2	17.7	18.6	17.7	-4.32%	68	18,700	334,090
2017-12-26	18.7	18.5	18.9	17.7	-2.63%	79	20,500	378,150
2017-12-25	18.8	19	19.2	18.6	-0.52%	19	10,100	191,090
2017-12-22	18.2	19.1	19.1	17.5	+4.95%	90	33,400	605,510
2017-12-21	18	18.2	18.2	17.7	0.00%	10	1,700	30,500
2017-12-20	18.3	18.2	18.4	17.7	-1.62%	55	11,600	210,160
2017-12-19	18.8	18.5	19	18.3	-1.60%	28	23,000	428,130
2017-12-18	19.3	18.8	19.3	18.5	-1.05%	30	11,600	218,170
2017-12-15	19	19	19.4	18.9	-1.55%	19	4,000	76,490
2017-12-14	19.2	19.3	19.5	19	+1.58%	16	3,500	66,990
2017-12-13	19.2	19	19.2	18.9	0.00%	16	7,300	138,870
2017-12-12	19.1	19	19.1	19	-0.52%	5	2,400	45,610
2017-12-11	19.1	19.1	19.1	18	-1.55%	80	20,800	386,150
2017-12-08	19	19.4	19.6	18.8	+1.04%	33	13,300	254,510
2017-12-07	18.8	19.2	19.3	18.8	+3.23%	36	6,800	129,760
2017-12-06	19.4	18.6	19.6	18	-4.62%	65	24,500	452,140
2017-12-05	19.6	19.5	20	19.1	-1.02%	47	19,800	381,300
2017-12-04	20	19.7	21.6	19.6	-1.01%	94	25,900	526,810
2017-12-01	19.7	19.9	20	19.5	+1.02%	23	20,000	392,990
2017-11-30	21	19.7	21	19.3	-7.08%	163	49,100	989,410
2017-11-29	21.6	21.2	21.6	21.2	-1.40%	14	2,100	44,720
2017-11-28	22.2	21.5	22.5	20.9	-4.02%	57	13,400	296,280
2017-11-27	21.5	22.4	22.5	21.2	+5.66%	48	27,100	590,340
2017-11-24	21	21.2	21.3	20.5	+1.44%	15	1,800	37,890
2017-11-23	21.5	20.9	21.5	20.6	-2.79%	32	15,500	328,630
2017-11-22	21.7	21.5	22	21.5	-3.59%	15	4,000	86,670
2017-11-21	21.5	22.3	22.3	21.3	+3.72%	43	27,500	599,190
2017-11-20	21.7	21.5	22.1	21.3	+0.94%	32	13,400	293,080
2017-11-17	22.1	21.3	22.4	21.3	-4.48%	42	37,800	811,550
2017-11-16	22.8	22.3	22.9	21.4	-3.04%	69	19,500	421,130
2017-11-15	22.6	23	23.5	22.1	-2.13%	42	5,400	121,910
2017-11-14	23.4	23.5	23.5	22.2	0.00%	52	15,200	348,380
2017-11-13	23.7	23.5	25.7	22.5	+0.43%	68	33,500	792,480
2017-11-10	24.3	23.4	24.3	23	-2.09%	18	2,800	64,810
2017-11-09	24	23.9	24.1	23	-2.45%	56	13,900	327,550
2017-11-08	23.9	24.5	25.3	23.9	+1.66%	45	17,500	425,460
2017-11-07	24.2	24.1	24.7	23.9	+0.42%	20	2,600	62,950
2017-11-03	24.1	24	25.4	23.1	-1.23%	117	27,800	678,310
2017-11-02	25.5	24.3	25.5	23.8	-4.33%	93	31,600	773,550
2017-11-01	25.1	25.4	26.4	24.9	-0.39%	105	26,800	680,710
2017-10-31	28.5	25.5	28.5	24.5	-7.27%	330	101,900	2,660,760
2017-10-30	24.3	27.5	32.8	24.3	+13.64%	1138	497,500	14,411,120
2017-10-27	22.4	24.2	24.3	22.4	+10.00%	101	38,900	907,860
2017-10-26	22.1	22	22.5	21.2	-0.45%	80	24,500	533,660
2017-10-25	22.5	22.1	23.3	22.1	+0.45%	29	7,100	161,880
2017-10-24	22.5	22	23	21.5	-4.35%	68	21,700	478,260
2017-10-23	23.3	23	24.5	22.6	+1.32%	116	51,000	1,215,040
2017-10-20	23.3	22.7	23.6	22.6	-3.40%	33	117,100	2,666,390
2017-10-19	23.1	23.5	24	23	+1.73%	24	3,400	80,910
2017-10-18	23.3	23.1	24.5	22.5	-2.53%	104	30,100	700,020
2017-10-17	25.6	23.7	26.2	23.1	-7.42%	155	51,200	1,230,780
2017-10-16	26	25.6	26.7	25.6	0.00%	72	20,300	530,670
2017-10-13	27.1	25.6	27.1	24.8	-4.83%	205	56,400	1,435,870
2017-10-12	30.5	26.9	31	26.3	-8.50%	787	394,300	11,039,210
2017-10-11	22.7	29.4	30.5	22.5	+33.64%	887	564,400	15,837,040
2017-10-10	21.8	22	22.6	21.4	-2.65%	14	3,300	72,960
2017-10-09	22.3	22.6	23	22	-0.44%	18	4,600	102,990
2017-10-06	22.9	22.7	22.9	21	-3.81%	19	28,500	600,780
2017-10-05	22.2	23.6	23.6	22.2	+1.72%	2	200	4,580
2017-10-04	21.6	23.2	23.2	21.1	+3.57%	13	1,800	39,800
2017-10-02	22.5	22.4	22.8	21.8	+0.90%	28	34,100	764,560
2017-09-29	22.6	22.2	23.6	22.1	-2.63%	13	2,200	50,790
2017-09-28	22	22.8	22.8	21.2	+3.64%	6	1,500	32,850
2017-09-27	21.7	22	22.5	20	+4.76%	23	15,200	332,620
2017-09-26	21.8	21	22	21	-3.67%	26	6,200	135,070
2017-09-25	21.8	21.8	21.8	21.8	-3.11%	3	500	10,900
2017-09-22	22.6	22.5	22.6	22.5	-2.17%	2	300	6,770
2017-09-21	23	23	23	22	-1.29%	4	600	13,700
2017-09-20	23.5	23.3	24	23	+3.56%	18	9,900	231,740
2017-09-19	22.1	22.5	23.2	22	-3.02%	8	2,300	52,610
2017-09-18	23.1	23.2	23.2	23.1	+5.45%	2	200	4,630
2017-09-14	23.8	22	23.9	22	-5.58%	7	1,800	41,970
2017-09-13	23	23.3	23.4	22.7	-2.51%	6	800	18,380
2017-09-12	22.9	23.9	23.9	22.9	+1.27%	4	2,300	52,910
2017-09-08	21.8	23.6	23.7	21.8	+3.51%	22	15,600	353,050
2017-09-01	21.4	22.8	22.8	21.4	+6.54%	2	400	8,980
2017-08-31	20.3	21.4	21.4	20.3	+5.42%	7	101,900	2,139,650
2017-08-30	20.8	20.3	21	20.3	-0.98%	13	21,500	444,450
2017-08-29	20.5	20.5	20.5	20.5	+3.02%	1	4,100	84,050
2017-08-28	20.4	19.9	20.9	19.9	-5.24%	14	16,100	328,830
2017-08-25	20.7	21	21.1	19.5	-2.78%	12	14,000	284,800
2017-08-24	21.1	21.6	21.6	21.1	+2.86%	4	600	12,740
2017-08-23	20.8	21	21.1	20.7	-4.11%	14	10,700	222,350
2017-08-22	21.4	21.9	22	21.4	+15.26%	10	4,200	91,210
2017-08-21	21.8	19	23.1	18.6	-10.80%	35	14,600	319,010
2017-08-18	22	21.3	22.1	21.1	+0.95%	5	2,500	53,320
2017-08-17	22.9	21.1	24.9	20.4	-0.94%	62	18,200	396,270
2017-08-16	18.5	21.3	24	18.5	+15.76%	72	32,000	712,780
2017-08-15	17.3	18.4	18.9	17.2	-3.66%	10	5,200	92,060
2017-08-14	18.3	19.1	19.1	18.1	+7.91%	10	2,300	43,390
2017-08-10	17.7	17.7	17.7	17.7	-8.29%	1	100	1,770
2017-08-08	18.2	19.3	19.7	17.6	+6.04%	25	12,000	227,000
2017-08-07	17.9	18.2	18.2	17.9	+4.00%	7	4,200	75,610
2017-08-02	17.5	17.5	17.8	17.5	0.00%	4	3,700	64,800
2017-08-01	17.6	17.5	17.6	17.5	+0.57%	3	500	8,760
2017-07-27	18	17.4	18	17	-5.43%	23	13,400	234,010
2017-07-25	18.7	18.4	18.7	18.4	-6.60%	2	400	7,390
2017-07-20	19.5	19.7	19.9	19.5	-1.50%	3	500	9,850
2017-07-18	17.7	20	20	17.7	+9.89%	37	16,100	300,930
2017-07-17	17.9	18.2	18.3	17.9	+4.60%	9	3,400	61,810
2017-07-12	18.4	17.4	18.6	17.4	-2.25%	7	2,400	42,120
2017-07-11	17.4	17.8	17.8	17.1	+4.09%	9	2,200	37,930
2017-07-10	17.5	17.1	17.5	17	-7.07%	14	3,800	65,170
2017-07-05	18.4	18.4	18.4	18.4	+0.55%	1	100	1,840
2017-06-30	18	18.3	18.9	18	+2.81%	16	8,700	159,440
2017-06-29	18	17.8	18.1	17.8	-1.11%	4	400	7,180
2017-06-28	17.7	18	18	17.2	+2.27%	19	8,700	152,310
2017-06-27	18.1	17.6	18.3	17.3	-4.86%	24	5,100	89,660
2017-06-26	18.7	18.5	18.7	17.4	-2.12%	45	6,100	109,860
2017-06-23	18.4	18.9	20.4	18.4	+11.18%	32	6,200	121,910
2017-06-22	17	17	17	17	0.00%	1	800	13,600
2017-06-21	17.1	17	17.1	17	0.00%	2	700	11,920
2017-06-20	17	17	17.1	17	-0.58%	5	1,000	17,020
2017-06-19	17.4	17.1	17.4	17	-5.52%	6	2,000	34,280
2017-06-15	17.6	18.1	18.1	17.2	-3.72%	7	2,500	43,390
2017-06-14	19.8	18.8	19.8	17.2	+10.59%	15	6,600	121,540
2017-06-13	17.1	17	17.1	17	0.00%	2	1,300	22,140
2017-06-08	17.3	17	17.3	17	-2.86%	9	2,200	37,520
2017-06-07	17.5	17.5	17.7	17.5	-3.85%	6	700	12,290
2017-06-06	17.2	18.2	19.6	17.1	-6.67%	17	5,600	99,540
2017-06-02	19.5	19.5	19.5	19.5	-0.51%	1	100	1,950
2017-05-31	18.4	19.6	19.7	18.1	+0.51%	6	700	13,330
2017-05-25	19.5	19.5	19.5	19.5	0.00%	1	100	1,950
2017-05-24	19.5	19.5	19.5	19.5	-2.01%	2	200	3,900
2017-05-23	19.2	19.9	19.9	19.2	+4.74%	3	300	5,830
2017-05-17	19.1	19	20.5	18.9	-9.52%	18	3,900	75,440
2017-05-03	20.9	21	21	20.9	+2.44%	2	1,100	23,000
2017-05-02	19.6	20.5	20.5	19.6	-3.76%	3	3,200	63,300
2017-04-28	20.7	21.3	21.3	20.7	+2.40%	12	4,700	98,090
2017-04-26	19.1	20.8	20.8	19.1	0.00%	2	200	3,990
2017-04-25	20	20.8	21	20	+4.52%	29	13,400	274,990
2017-04-24	19.1	19.9	20	19.1	-3.40%	5	2,400	47,730
2017-04-18	20.6	20.6	20.6	20.6	0.00%	2	600	12,360
2017-04-17	20.5	20.6	20.6	20.5	+4.04%	2	600	12,310
2017-04-14	20.4	19.8	20.4	19.8	-1.98%	6	1,600	32,480
2017-04-13	20	20.2	20.2	19.9	+2.02%	7	2,500	49,950
2017-04-12	19.6	19.8	20	19.6	+2.06%	5	800	15,920
2017-04-11	19.4	19.4	19.4	18.7	-1.02%	8	800	15,270
2017-04-10	19.6	19.6	19.6	19.6	-1.01%	1	100	1,960
2017-04-06	19.7	19.8	19.8	19.7	+0.51%	2	200	3,950
2017-04-04	19.7	19.7	19.7	19.7	+0.51%	1	200	3,940
2017-04-03	19.6	19.6	19.6	19.6	-1.01%	1	100	1,960
2017-03-31	20	19.8	20	19.8	-1.98%	5	1,500	29,750
2017-03-30	19.6	20.2	20.5	19.6	+4.12%	18	3,400	68,910
2017-03-28	19.4	19.4	19.4	19.4	-1.52%	1	100	1,940
2017-03-27	19.8	19.7	19.8	19.6	-1.50%	3	1,000	19,700
2017-03-24	20	20	20	20	0.00%	1	100	2,000
2017-03-22	18.4	20	20.1	18.3	0.00%	10	4,000	76,370
2017-03-21	19.9	20	20	19.6	+2.56%	5	800	15,920
2017-03-20	18.4	19.5	19.5	18	+6.56%	13	3,900	71,360
2017-03-17	19.9	18.3	21.3	18.3	-8.50%	12	3,700	73,810
2017-03-14	19.6	20	20	19.6	+0.50%	4	3,500	69,100
2017-03-13	18.3	19.9	19.9	18.3	+0.51%	2	300	5,650
2017-03-10	19.5	19.8	19.8	19.5	+4.21%	3	500	9,850
2017-03-09	18.8	19	19	18.4	-2.06%	8	1,200	22,320
2017-03-07	19.4	19.4	19.4	19.4	-1.52%	1	100	1,940
2017-03-06	20.3	19.7	22.1	19.7	-1.50%	16	3,900	81,550
2017-03-02	20.7	20	21	19.7	-4.76%	24	3,400	69,360
2017-03-01	20.8	21	21	20.8	+3.45%	3	300	6,270
2017-02-28	19.1	20.3	21.3	19	+9.14%	15	4,500	87,990
2017-02-27	19.5	18.6	19.5	18.6	-3.63%	15	5,400	104,210
2017-02-24	22.6	19.3	22.6	18	-14.98%	32	17,100	333,520
2017-02-22	22.8	22.7	23	22.5	-1.73%	9	1,300	29,520
2017-02-21	23	23.1	23.1	22.8	+0.43%	6	600	13,760
2017-02-20	23.1	23	23.1	23	-0.43%	3	500	11,510
2017-02-17	23.8	23.1	23.8	23.1	-3.35%	9	900	21,100
2017-02-16	23.9	23.9	23.9	23.9	-0.42%	1	100	2,390
2017-02-14	24.4	24	24.4	24	-1.64%	5	500	12,100
2017-02-09	24.8	24.4	24.8	24.4	-0.41%	2	200	4,920
2017-02-07	24.5	24.5	24.5	24.5	-1.21%	1	100	2,450
2017-02-03	24.6	24.8	24.8	24.4	-0.40%	5	500	12,300
2017-02-02	24.8	24.9	24.9	24.8	+1.63%	2	200	4,970
2017-02-01	24.5	24.5	24.5	24.5	-0.41%	1	100	2,450
2017-01-30	24.6	24.6	24.6	24.6	-0.20%	1	100	2,460
2017-01-23	24.65	24.65	24.65	24.65	-0.20%	1	100	2,465
2017-01-20	25.2	24.7	25.2	24.7	-8.52%	7	700	17,460
2017-01-19	24.6	27	27	23.1	+9.76%	27	12,300	306,095
2017-01-18	24.2	24.6	24.6	23.45	+0.20%	7	2,100	49,860
2017-01-17	24.55	24.55	24.55	24.55	0.00%	1	100	2,455
2017-01-16	24.55	24.55	24.55	24.55	-2.00%	2	500	12,275
2017-01-13	24.15	25.05	25.05	24.05	-0.60%	7	1,200	29,135
2017-01-12	24	25.2	25.2	24	+4.78%	15	6,800	168,000
2017-01-11	24.45	24.05	24.95	24.05	+2.56%	11	2,500	61,635
2017-01-10	23.5	23.45	23.6	22.75	-6.94%	12	1,700	39,845
2017-01-09	23.5	25.2	25.2	23.45	-1.37%	11	2,100	49,740
2017-01-06	25.5	25.55	25.55	25.5	+1.79%	2	200	5,105
2017-01-05	25.1	25.1	25.1	25.1	-1.18%	1	100	2,510
2017-01-03	23.6	25.4	25.4	23.6	0.00%	4	3,000	73,460

Архив котировок акции CNTL по годам

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