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)
2018-12-29	16.75	16.85	17.35	16.5	-1.75%	34	10,200	171,790
2018-12-28	16.6	17.15	17.4	16.55	-1.44%	18	2,600	44,060
2018-12-27	17.05	17.4	17.5	16.5	+7.74%	26	5,700	98,545
2018-12-26	16.4	16.15	16.4	16.15	-1.82%	3	400	6,485
2018-12-25	16.65	16.45	17.45	15.9	-3.24%	48	23,300	379,345
2018-12-24	17.2	17	17.7	16.4	+2.41%	25	6,500	111,110
2018-12-21	16.7	16.6	16.9	16.25	-0.60%	24	7,300	121,405
2018-12-20	17.8	16.7	19.15	16.7	-4.57%	41	15,200	261,470
2018-12-19	15.75	17.5	18.55	15.5	+4.79%	116	95,400	1,574,365
2018-12-18	16.1	16.7	16.7	15.95	+1.21%	27	7,000	113,070
2018-12-17	16.5	16.5	16.5	16.5	0.00%	1	300	4,950
2018-12-14	16.45	16.5	17	16.05	-2.94%	37	48,500	782,410
2018-12-13	16.65	17	17	16.65	+1.49%	9	19,400	329,580
2018-12-12	17.3	16.75	17.4	16.75	-1.76%	18	21,500	366,840
2018-12-11	17	17.05	17.4	17	+0.59%	21	14,500	247,465
2018-12-10	16.4	16.95	16.95	16.1	+1.19%	13	7,700	126,385
2018-12-07	16.9	16.75	17	16.55	-0.89%	5	1,100	18,535
2018-12-06	16.3	16.9	16.95	16.2	+3.68%	17	6,100	102,015
2018-12-05	16.35	16.3	16.35	16.3	-3.26%	2	200	3,265
2018-12-04	16.4	16.85	16.95	16.25	+0.90%	14	3,000	50,035
2018-12-03	16.85	16.7	17.05	15.7	-0.60%	38	12,200	196,325
2018-11-30	16.6	16.8	16.9	16.25	-0.59%	11	3,400	56,330
2018-11-29	15.75	16.9	16.9	15.1	+4.32%	57	26,000	413,630
2018-11-28	15.9	16.2	16.2	15.6	+2.53%	17	12,200	192,970
2018-11-27	15.85	15.8	16.05	15.6	-1.86%	61	31,800	499,370
2018-11-26	16.25	16.1	16.8	16	-3.01%	17	6,900	111,280
2018-11-23	16.75	16.6	16.95	16.2	-0.90%	19	5,200	85,165
2018-11-22	16.15	16.75	17.05	16.15	+1.82%	19	5,300	88,180
2018-11-21	16.25	16.45	16.5	16.25	-2.66%	10	3,500	57,360
2018-11-20	16.35	16.9	16.9	16.25	-0.29%	24	9,900	162,415
2018-11-19	17.05	16.95	17.05	16.4	-0.59%	5	1,100	18,285
2018-11-16	16.65	17.05	17.05	16.35	-1.73%	16	3,600	59,940
2018-11-15	17.6	17.35	17.7	17	0.00%	26	11,200	191,890
2018-11-14	17.75	17.35	17.85	17.3	-0.86%	13	4,400	77,485
2018-11-13	17.65	17.5	17.65	17.5	-2.78%	6	2,100	36,905
2018-11-12	17.7	18	18	17.7	-0.83%	6	2,600	46,200
2018-11-09	18.3	18.15	18.3	18.15	-1.63%	2	200	3,645
2018-11-08	18.2	18.45	18.5	18.1	+1.65%	15	13,700	251,160
2018-11-07	17.7	18.15	18.4	17.7	+3.71%	28	13,100	239,080
2018-11-06	18	17.5	18.25	17.4	-1.69%	23	7,800	139,920
2018-11-02	17.8	17.8	17.8	17.8	+0.85%	2	200	3,560
2018-11-01	17.6	17.65	17.9	17	+3.82%	31	7,900	136,570
2018-10-31	17.6	17	18.2	17	-2.30%	42	14,000	246,660
2018-10-30	17.3	17.4	17.8	17	0.00%	10	1,400	24,120
2018-10-29	17.4	17.4	17.9	17.4	-0.57%	5	1,000	17,540
2018-10-25	17.5	17.5	17.5	17.5	-2.78%	1	200	3,500
2018-10-24	17.4	18	18	17.2	0.00%	19	3,200	56,790
2018-10-23	18	18	18	16.9	+0.56%	45	12,500	218,800
2018-10-22	17.6	17.9	17.9	17.2	+2.29%	16	2,400	42,070
2018-10-19	17.5	17.5	18.1	17.3	-1.69%	12	3,400	60,840
2018-10-17	17.8	17.8	17.8	17.8	-1.11%	2	300	5,340
2018-10-16	18	18	18	17.4	0.00%	9	1,500	26,560
2018-10-15	18	18	18	18	-1.10%	1	500	9,000
2018-10-12	18	18.2	18.2	18	+3.41%	13	2,500	45,270
2018-10-11	17.4	17.6	17.8	17.3	+0.57%	14	3,000	52,610
2018-10-10	17.4	17.5	17.9	16.8	-0.57%	62	36,800	641,240
2018-10-09	16.8	17.6	18.2	16.8	+1.73%	48	27,100	481,330
2018-10-08	17.6	17.3	17.6	16.7	-2.26%	73	22,000	375,000
2018-10-05	19.5	17.7	20.6	17.5	-10.61%	232	133,000	2,455,430
2018-10-04	18.3	19.8	22.7	18.3	+10.00%	288	125,100	2,584,300
2018-10-03	17.3	18	18.8	16.9	-3.74%	16	3,500	64,170
2018-10-02	18.7	18.7	18.7	18.7	+2.75%	1	100	1,870
2018-10-01	17.2	18.2	18.2	17.2	+4.00%	15	6,700	121,010
2018-09-28	17	17.5	18	17	+4.17%	13	4,700	81,560
2018-09-27	16.9	16.8	16.9	16.7	-1.18%	4	1,200	20,110
2018-09-26	17.1	17	17.5	16.6	-2.86%	53	31,300	529,880
2018-09-25	16.9	17.5	17.5	16.8	+0.57%	19	12,400	212,490
2018-09-24	17.9	17.4	18	17.3	-3.33%	17	3,900	68,350
2018-09-21	18	18	18	18	-3.74%	1	1,000	18,000
2018-09-20	18.2	18.7	18.9	18	+2.19%	17	4,400	81,470
2018-09-19	19.5	18.3	19.8	17.3	-3.17%	37	18,100	331,320
2018-09-18	18.2	18.9	19.5	18.2	+5.00%	22	5,900	111,680
2018-09-17	18.1	18	18.1	18	+2.86%	12	3,000	54,120
2018-09-14	17.7	17.5	18	17.4	+0.57%	22	13,700	240,740
2018-09-13	17.3	17.4	17.4	17	+4.82%	9	2,600	44,620
2018-09-12	17	16.6	17.1	16.6	-1.78%	10	7,700	128,510
2018-09-11	17	16.9	17	16.9	-0.59%	2	1,100	18,690
2018-09-10	17.1	17	17.4	17	-2.30%	14	5,600	95,660
2018-09-07	17.2	17.4	18	16.9	0.00%	19	5,600	95,830
2018-09-06	17.3	17.4	17.7	17.1	+1.16%	15	4,300	75,310
2018-09-03	18.2	17.2	18.2	17.1	+0.58%	7	900	15,870
2018-08-31	17.2	17.1	17.2	16.6	-0.58%	3	500	8,470
2018-08-30	17.2	17.2	17.2	17.2	+0.58%	5	1,900	32,680
2018-08-28	17.1	17.1	17.4	17	+0.59%	17	14,800	251,830
2018-08-27	17.2	17	17.3	16.9	-1.16%	24	50,300	856,120
2018-08-24	17.5	17.2	17.9	16.3	-1.71%	55	16,800	285,020
2018-08-23	18.4	17.5	18.5	17.2	+4.17%	112	31,900	570,480
2018-08-22	16.8	16.8	16.8	16.8	0.00%	2	400	6,720
2018-08-21	17.1	16.8	17.1	16.4	+1.82%	10	2,300	37,910
2018-08-20	16.5	16.5	16.5	16.5	-2.94%	1	100	1,650
2018-08-16	16.9	17	17	16.6	+1.80%	16	7,600	127,450
2018-08-15	17.2	16.7	17.2	16.7	-1.76%	10	3,200	54,460
2018-08-14	16.3	17	17.9	16.2	+5.59%	161	57,200	977,610
2018-08-13	16	16.1	16.3	15.7	+0.63%	15	10,600	166,810
2018-08-10	16	16	16	16	+0.63%	2	1,200	19,200
2018-08-09	15.9	15.9	15.9	15.9	-0.62%	11	5,700	90,630
2018-08-08	16.2	16	16.2	16	-4.76%	8	3,000	48,240
2018-08-07	16.1	16.8	16.8	15.7	+5.00%	20	4,800	78,590
2018-08-06	16.5	16	16.7	16	-3.03%	16	30,300	500,580
2018-08-03	16.5	16.5	16.5	16.5	+0.61%	1	1,000	16,500
2018-08-02	16.7	16.4	16.9	16.4	-0.61%	15	20,100	333,840
2018-08-01	16.6	16.5	16.6	16.5	0.00%	7	11,900	196,410
2018-07-27	16.7	16.5	16.7	16	-0.60%	8	3,700	60,820
2018-07-26	16.2	16.6	16.6	16	+0.61%	8	1,600	25,800
2018-07-25	16.8	16.5	16.8	16.5	-2.94%	2	1,100	18,450
2018-07-24	16.9	17	17	16.9	0.00%	3	2,000	33,980
2018-07-23	16.7	17	17	16.3	0.00%	7	1,100	18,380
2018-07-20	16.1	17	17	16.1	+3.03%	12	4,400	73,280
2018-07-18	16.4	16.5	16.5	16.4	-1.20%	6	16,600	272,830
2018-07-17	16.5	16.7	16.7	16.5	+3.09%	4	500	8,280
2018-07-16	16.9	16.2	17.1	16.2	-2.41%	10	2,400	39,560
2018-07-13	16.2	16.6	16.6	16.2	-0.60%	4	1,100	18,040
2018-07-12	16.3	16.7	16.7	16.3	+3.73%	3	600	9,910
2018-07-11	16.4	16.1	16.4	16.1	-1.23%	6	1,000	16,180
2018-07-10	16.1	16.3	16.4	16	0.00%	8	1,600	25,750
2018-07-09	16.8	16.3	16.8	16.3	+1.24%	8	1,000	16,520
2018-07-06	15.9	16.1	16.7	15.9	0.00%	25	6,300	103,010
2018-07-05	15.8	16.1	16.1	15.8	+2.55%	4	500	7,950
2018-07-04	15.8	15.7	15.8	15.7	0.00%	3	1,300	20,440
2018-07-03	15.8	15.7	15.8	15.7	-4.27%	10	3,600	56,850
2018-06-28	16.4	16.4	16.4	16.4	0.00%	1	100	1,640
2018-06-27	15.9	16.4	16.4	15.9	0.00%	6	800	12,970
2018-06-26	15.8	16.4	16.4	15.7	+1.23%	8	1,200	19,190
2018-06-25	15.8	16.2	16.2	15.7	+3.18%	3	400	6,340
2018-06-22	15.9	15.7	16.2	15.7	-1.88%	14	2,200	34,840
2018-06-21	16	16	16	16	-0.62%	6	10,300	164,800
2018-06-20	16.1	16.1	16.1	16.1	+1.26%	1	100	1,610
2018-06-19	16.6	15.9	16.8	15.6	-5.36%	49	31,200	491,480
2018-06-15	16.1	16.8	16.8	15.7	+1.82%	21	7,100	113,700
2018-06-14	15.7	16.5	17.4	15.7	+3.13%	23	5,800	96,150
2018-06-13	16	16	16	16	0.00%	4	1,700	27,200
2018-06-11	16.3	16	16.3	15.7	-1.84%	13	3,700	58,380
2018-06-09	16.3	16.3	16.3	16.3	+1.24%	1	100	1,630
2018-06-08	16.5	16.1	16.6	16.1	-6.40%	16	2,300	37,660
2018-06-07	16.9	17.2	17.7	16.5	+1.18%	18	4,100	69,220
2018-06-06	15.5	17	18.2	15	+9.68%	128	83,800	1,412,200
2018-06-05	15.5	15.5	15.6	15.4	0.00%	11	2,600	40,330
2018-06-04	15	15.5	15.5	15	+3.33%	20	6,200	95,080
2018-06-01	15.7	15	15.7	15	-3.23%	84	51,900	785,620
2018-05-31	15.9	15.5	16	15.5	-1.90%	27	11,400	177,780
2018-05-30	15.9	15.8	16.4	15.5	-2.47%	44	21,200	333,130
2018-05-29	16.2	16.2	16.3	16	0.00%	9	4,100	65,970
2018-05-28	16.6	16.2	16.6	16	-1.22%	23	16,700	268,140
2018-05-25	16.9	16.4	17	16.1	-2.96%	33	21,900	356,240
2018-05-22	16.7	16.9	17	16.7	+0.60%	12	13,400	227,020
2018-05-21	16.7	16.8	16.8	16.5	+1.82%	5	1,400	23,220
2018-05-17	16.7	16.5	17	16.5	-1.79%	15	13,100	220,720
2018-05-16	16.9	16.8	17	16.5	-1.75%	33	15,200	252,760
2018-05-15	17.3	17.1	17.6	17	+3.01%	16	6,200	106,410
2018-05-14	16.8	16.6	17.1	16.6	-2.92%	11	1,600	26,910
2018-05-11	17.2	17.1	17.5	17.1	-1.16%	5	500	8,600
2018-05-10	17.1	17.3	18.4	17.1	-2.26%	21	4,800	84,970
2018-05-08	18.3	17.7	18.3	17.7	-3.28%	8	4,800	86,450
2018-05-07	17.7	18.3	18.3	17.7	+3.39%	38	17,800	321,730
2018-05-04	16.9	17.7	17.7	16.9	+4.73%	29	10,500	180,930
2018-05-03	16.5	16.9	17.1	16.5	+2.42%	34	19,200	324,410
2018-05-02	16.5	16.5	16.5	16.3	0.00%	6	2,500	41,190
2018-04-30	16.3	16.5	16.5	16.3	0.00%	3	300	4,930
2018-04-28	16.3	16.5	16.5	16.3	+1.23%	5	2,000	32,620
2018-04-27	16.7	16.3	16.7	16.3	-0.61%	8	4,400	71,770
2018-04-26	15.9	16.4	16.4	15.5	+1.23%	19	8,500	134,930
2018-04-25	16.1	16.2	16.2	15.6	+1.89%	35	12,900	205,160
2018-04-24	16.5	15.9	16.6	15.9	-4.79%	52	16,700	270,200
2018-04-23	16.7	16.7	16.7	16.7	-1.18%	3	1,000	16,700
2018-04-20	16.8	16.9	16.9	16.8	+1.20%	5	1,900	32,010
2018-04-19	16.8	16.7	16.8	16.7	-1.18%	2	800	13,410
2018-04-18	16.6	16.9	16.9	16.4	+0.60%	6	6,600	108,420
2018-04-17	17	16.8	17	16.5	+0.60%	10	3,100	51,410
2018-04-16	16.6	16.7	17.1	16.5	+1.21%	18	2,300	38,390
2018-04-13	16.8	16.5	16.9	16.5	-0.60%	33	18,700	309,490
2018-04-12	17.6	16.6	17.7	16.6	-3.49%	26	8,700	146,150
2018-04-11	17.2	17.2	17.2	17.2	-3.91%	3	300	5,160
2018-04-10	16.7	17.9	18	16.6	+7.83%	37	9,800	171,020
2018-04-09	17.6	16.6	18.1	16.6	-7.78%	53	20,700	352,300
2018-04-06	17.9	18	18.4	17.9	-1.10%	13	2,700	49,090
2018-04-05	16.9	18.2	19	16.9	+7.06%	192	67,900	1,238,860
2018-04-04	16.5	17	17	16.5	+3.66%	3	600	10,150
2018-04-03	17.3	16.4	17.3	16.4	-1.20%	22	11,700	192,440
2018-04-02	16.6	16.6	16.6	16.6	0.00%	2	300	4,980
2018-03-30	16.8	16.6	16.8	16.6	0.00%	9	2,000	33,270
2018-03-28	17.1	16.6	17.1	16.6	-4.05%	19	11,500	192,960
2018-03-27	17.3	17.3	17.5	16.7	+1.76%	20	6,300	107,950
2018-03-26	17.3	17	17.3	17	+0.59%	5	1,400	23,830
2018-03-23	17	16.9	17	16.9	-1.17%	2	1,000	16,930
2018-03-22	17.1	17.1	17.1	17	-1.16%	13	9,000	153,100
2018-03-21	17.4	17.3	17.4	17.2	-1.70%	7	6,100	105,590
2018-03-20	17.7	17.6	18	17.6	0.00%	5	700	12,510
2018-03-19	17	17.6	18	17	+4.14%	41	11,000	190,230
2018-03-16	17	16.9	17.1	16.6	0.00%	21	3,600	60,770
2018-03-15	17.2	16.9	17.2	16.9	-1.17%	9	8,000	136,240
2018-03-14	17.4	17.1	17.4	17.1	-1.72%	11	2,600	44,630
2018-03-13	17.6	17.4	17.6	17.4	-1.69%	9	2,900	50,600
2018-03-12	17.6	17.7	17.7	17.6	+0.57%	6	3,100	54,860
2018-03-09	17.9	17.6	17.9	17.6	-0.56%	3	300	5,320
2018-03-07	17.4	17.7	17.7	17.4	+1.72%	7	2,700	47,510
2018-03-06	17.6	17.4	17.6	17.3	-0.57%	4	400	6,980
2018-03-05	17.3	17.5	17.7	17.3	+1.74%	11	7,100	124,060
2018-03-02	17.3	17.2	17.6	17.1	+0.58%	26	7,300	127,400
2018-03-01	17.5	17.1	17.5	17	-2.84%	24	3,400	58,360
2018-02-28	17.4	17.6	18.5	17.4	+1.73%	39	17,800	323,950
2018-02-27	17.8	17.3	17.8	17.1	-2.81%	20	10,700	185,660
2018-02-26	17.4	17.8	18.3	17.4	+1.71%	24	7,400	131,760
2018-02-22	16.8	17.5	17.6	16.8	+4.17%	52	33,300	568,670
2018-02-21	16.6	16.8	16.8	16.3	+1.82%	16	2,700	45,220
2018-02-20	16.2	16.5	16.6	16.1	0.00%	29	6,200	101,020
2018-02-19	16.1	16.5	17	15.8	+0.61%	55	25,600	429,380
2018-02-16	16.9	16.4	17.2	16.1	-1.80%	27	3,400	56,140
2018-02-15	16.4	16.7	16.9	16.4	+1.21%	27	16,000	265,860
2018-02-14	16.6	16.5	16.7	16	-1.20%	45	16,000	258,840
2018-02-13	16.8	16.7	16.8	16.5	-1.76%	27	5,100	84,520
2018-02-12	16.9	17	17.3	16.9	+0.59%	4	400	6,820
2018-02-09	17.4	16.9	17.5	16.4	-3.43%	39	9,000	151,520
2018-02-08	17.2	17.5	17.5	17.2	0.00%	6	3,300	57,340
2018-02-07	17.5	17.5	17.5	17.5	+2.94%	1	100	1,750
2018-02-06	17.8	17	17.8	16.6	-2.86%	42	19,100	324,560
2018-02-05	17.6	17.5	17.6	17.5	-1.13%	3	1,200	21,050
2018-02-02	17.1	17.7	17.7	17.1	+3.51%	15	6,400	112,010
2018-02-01	17.3	17.1	17.3	17.1	-2.29%	32	10,200	175,370
2018-01-31	17.6	17.5	18.2	17.3	-1.69%	72	14,600	257,770
2018-01-30	18	17.8	18.1	17.6	-1.11%	24	5,300	94,590
2018-01-29	17.9	18	18.1	17.2	0.00%	57	12,600	222,300
2018-01-26	18	18	18.3	17.9	-1.64%	17	3,100	56,130
2018-01-25	18.1	18.3	18.5	18	+2.81%	42	12,600	229,050
2018-01-24	18.1	17.8	18.2	17.8	-1.11%	9	1,700	30,560
2018-01-23	18.3	18	18.5	17.7	-0.55%	20	6,100	109,230
2018-01-22	18.2	18.1	18.5	17.7	-2.16%	78	37,200	669,420
2018-01-19	18.6	18.5	18.6	18.5	-2.12%	2	300	5,560
2018-01-18	19.3	18.9	19.5	18.4	0.00%	29	5,200	98,760
2018-01-17	19	18.9	19	18.9	-1.05%	10	1,400	26,580
2018-01-16	19.2	19.1	19.2	19.1	+0.53%	2	200	3,830
2018-01-15	19.4	19	19.8	18.4	-1.55%	32	9,100	174,550
2018-01-12	19.5	19.3	19.6	19	-0.52%	25	8,100	156,720
2018-01-11	19.8	19.4	19.8	19	-2.02%	41	18,900	363,070
2018-01-10	19.8	19.8	19.8	19.6	+2.06%	6	3,800	74,850
2018-01-09	19.7	19.4	19.8	19.4	-1.52%	8	900	17,650
2018-01-05	19.6	19.7	19.7	19	-0.51%	29	4,800	92,800
2018-01-04	19.9	19.8	20.3	19.4	+0.51%	34	6,300	125,190
2018-01-03	18.5	19.7	19.7	18.5	0.00%	67	18,500	355,730

Архив котировок акции CNTL по годам

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