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)
2019-12-30	17.85	17.6	17.85	17.55	-0.56%	16	2,500	44,135
2019-12-27	17.55	17.7	17.85	17.5	+1.14%	26	8,900	157,445
2019-12-26	17.6	17.5	17.85	17.5	-0.28%	40	12,700	223,965
2019-12-25	17.6	17.55	17.65	17.35	+0.29%	15	4,600	80,285
2019-12-24	17.6	17.5	17.65	17.3	+0.57%	19	6,700	117,320
2019-12-23	17.8	17.4	17.85	17.2	-0.85%	45	22,500	392,150
2019-12-20	17.5	17.55	17.7	17.5	-0.57%	21	6,600	116,195
2019-12-19	17.95	17.65	17.95	17.55	0.00%	31	11,600	205,315
2019-12-18	17.55	17.65	17.7	17.55	+0.57%	17	3,700	65,260
2019-12-17	17.5	17.55	17.7	17.45	0.00%	22	4,500	79,005
2019-12-16	17.8	17.55	17.8	17.35	-0.57%	22	6,400	112,710
2019-12-13	17.9	17.65	17.95	17.4	-0.56%	34	8,900	157,100
2019-12-12	17.45	17.75	17.75	17.4	0.00%	36	13,700	241,105
2019-12-11	17.6	17.75	18	17.35	+1.14%	29	13,700	243,145
2019-12-10	17.75	17.55	17.75	17.35	0.00%	24	4,000	69,940
2019-12-09	17.55	17.55	17.55	17.35	-0.28%	6	1,100	19,245
2019-12-06	17.8	17.6	17.8	17.3	+0.57%	19	6,400	111,525
2019-12-05	17.4	17.5	17.5	17.4	+0.57%	2	200	3,490
2019-12-04	17.45	17.4	17.65	17.1	-0.29%	17	3,200	55,490
2019-12-03	17.6	17.45	17.65	17.3	-0.85%	15	3,300	57,620
2019-12-02	17.9	17.6	17.9	17.45	+0.57%	24	9,100	161,055
2019-11-29	17.3	17.5	17.5	17.25	-0.28%	8	1,400	24,245
2019-11-28	17.8	17.55	17.8	17.35	+0.86%	7	800	14,030
2019-11-27	17.5	17.4	17.5	17.4	-0.85%	4	1,300	22,740
2019-11-26	17.6	17.55	18.1	17.55	-0.28%	22	9,500	168,300
2019-11-25	18.15	17.6	18.15	17.35	+0.57%	24	7,000	123,895
2019-11-22	17.55	17.5	17.7	17.5	+0.57%	9	1,100	19,315
2019-11-21	17.4	17.4	17.55	17.3	+0.29%	13	4,300	74,810
2019-11-20	17.25	17.35	17.5	17.25	-0.29%	18	4,600	80,240
2019-11-19	17.55	17.4	17.55	17.2	-0.29%	24	11,300	196,750
2019-11-18	17.5	17.45	17.5	17.25	0.00%	9	2,600	45,155
2019-11-15	17.35	17.45	17.5	17.05	+2.05%	36	27,500	478,295
2019-11-14	17.25	17.1	17.4	17.1	-0.58%	14	3,700	63,780
2019-11-13	16.9	17.2	17.2	16.9	+1.18%	9	1,800	30,625
2019-11-12	17.15	17	17.3	16.95	-1.45%	31	9,400	160,520
2019-11-11	17.15	17.25	17.35	17.1	0.00%	20	7,000	121,035
2019-11-08	17.35	17.25	17.45	17.25	+0.29%	9	4,400	76,615
2019-11-07	17	17.2	17.55	17	+1.18%	40	9,700	166,630
2019-11-06	17.15	17	17.15	17	-0.29%	19	3,800	64,875
2019-11-05	17.85	17.05	17.85	17.05	+0.59%	48	18,000	311,885
2019-11-01	16.8	16.95	17	16.8	-0.59%	30	27,100	460,215
2019-10-31	17.15	17.05	17.15	17	-0.58%	38	19,300	329,195
2019-10-30	17.35	17.15	17.35	17.1	-1.15%	31	14,100	243,080
2019-10-29	17.35	17.35	17.45	17.25	0.00%	25	4,900	85,010
2019-10-28	17.4	17.35	17.4	17.3	-0.29%	14	2,500	43,340
2019-10-25	17.45	17.4	17.5	17.3	-0.85%	19	3,300	57,525
2019-10-24	17.55	17.55	17.6	17.5	+0.29%	14	2,400	42,135
2019-10-23	17.55	17.5	17.6	17.4	-0.57%	16	2,700	47,235
2019-10-22	17.4	17.6	17.7	17.4	0.00%	25	2,900	50,885
2019-10-21	18.1	17.6	18.2	17.4	-1.12%	37	12,700	225,145
2019-10-18	17.75	17.8	17.8	17.75	0.00%	6	800	14,235
2019-10-17	17.4	17.8	18.1	17.35	+2.01%	29	6,400	113,435
2019-10-16	17.35	17.45	17.45	17.3	-0.29%	16	4,800	83,250
2019-10-15	17.35	17.5	17.55	17.35	+0.86%	11	1,700	29,750
2019-10-14	17.45	17.35	17.55	17.25	0.00%	26	4,400	76,375
2019-10-11	17.5	17.35	17.55	17.35	-0.29%	28	5,600	97,480
2019-10-10	17.6	17.4	17.65	17.3	0.00%	47	10,500	183,945
2019-10-09	17.35	17.4	17.45	17.3	0.00%	12	1,700	29,530
2019-10-08	17.5	17.4	17.6	17.25	-1.14%	18	6,300	110,145
2019-10-07	17.45	17.6	17.6	17.35	+0.57%	13	1,900	33,290
2019-10-04	17.75	17.5	17.75	17.4	-0.28%	17	4,300	75,225
2019-10-03	17.55	17.55	17.6	17.5	-0.85%	16	3,600	63,145
2019-10-02	17.9	17.7	17.9	17.5	+1.14%	19	7,200	127,455
2019-10-01	17.75	17.5	17.95	17.5	0.00%	35	7,100	125,840
2019-09-30	17.65	17.5	17.7	16.95	-1.69%	65	19,700	343,325
2019-09-27	17.6	17.8	17.8	17.4	+0.85%	16	2,600	45,875
2019-09-26	17.5	17.65	17.8	17.5	-0.84%	7	1,700	29,940
2019-09-25	18.05	17.8	18.05	17.4	-1.11%	36	9,600	169,915
2019-09-24	17.95	18	18	17.9	0.00%	14	28,600	512,860
2019-09-23	17.9	18	18	17.8	0.00%	17	3,800	67,875
2019-09-20	17.9	18	18.05	17.9	0.00%	6	10,200	183,955
2019-09-19	18.15	18	18.15	17.9	-0.28%	16	3,900	70,170
2019-09-18	17.9	18.05	18.25	17.9	+0.56%	18	4,400	79,995
2019-09-17	17.9	17.95	18.3	17.8	+0.28%	62	18,300	329,885
2019-09-16	18.15	17.9	18.15	17.9	-1.38%	59	25,000	450,855
2019-09-13	18.35	18.15	18.5	18.1	-0.82%	51	21,300	389,040
2019-09-12	18.65	18.3	18.7	18.25	-1.08%	64	44,400	815,245
2019-09-11	18.9	18.5	18.9	18.35	-0.54%	119	43,500	814,670
2019-09-10	18.9	18.6	18.9	18.2	-1.06%	113	57,600	1,064,225
2019-09-09	19.9	18.8	20.35	18.1	-4.08%	489	223,300	4,258,060
2019-09-06	19.75	19.6	19.9	19.5	-0.51%	87	41,200	812,005
2019-09-05	19.85	19.7	19.85	19.45	+1.55%	70	23,600	462,380
2019-09-04	19.3	19.4	19.4	19.1	+1.57%	45	24,900	481,980
2019-09-03	19.2	19.1	19.2	19.05	+0.53%	46	23,500	449,425
2019-09-02	19.05	19	19.3	18.95	-1.30%	74	64,900	1,234,490
2019-08-30	19.35	19.25	19.35	19	-0.52%	67	45,100	860,650
2019-08-29	19.45	19.35	19.45	19.3	-0.26%	14	7,200	139,600
2019-08-28	19.25	19.4	19.4	19.15	+1.04%	30	24,600	475,410
2019-08-27	19.2	19.2	19.2	19.05	0.00%	8	1,500	28,650
2019-08-26	19.05	19.2	19.2	19.05	+0.79%	21	6,600	126,470
2019-08-23	19.15	19.05	19.25	19.05	-0.52%	30	14,400	275,205
2019-08-22	19.45	19.15	19.45	19.15	-0.78%	44	17,000	327,290
2019-08-21	19.3	19.3	19.4	19.3	0.00%	56	21,400	414,360
2019-08-20	19.05	19.3	19.3	19	+1.58%	47	16,000	307,340
2019-08-19	19.2	19	19.4	19	-0.52%	68	44,500	858,540
2019-08-16	19	19.1	19.15	18.8	+0.26%	35	10,600	201,575
2019-08-15	19.15	19.05	19.2	18.7	+0.53%	89	39,300	745,985
2019-08-14	19.2	18.95	19.2	18.95	-1.30%	69	32,500	618,875
2019-08-13	19.25	19.2	19.3	19.1	+0.26%	50	15,000	288,025
2019-08-12	19.25	19.15	19.35	19.05	+0.26%	52	20,600	396,875
2019-08-09	19.1	19.1	19.25	19	-0.78%	52	19,700	377,080
2019-08-08	19.1	19.25	19.35	19.1	0.00%	50	25,800	493,785
2019-08-07	19.15	19.25	19.35	19.1	+0.26%	71	43,400	833,760
2019-08-06	19.2	19.2	19.35	19.1	+0.26%	56	30,800	592,525
2019-08-05	19.1	19.15	19.5	19	-0.52%	105	57,200	1,105,615
2019-08-02	18.75	19.25	19.6	18.7	+1.85%	165	98,400	1,900,405
2019-08-01	18.05	18.9	19.65	17.95	+4.71%	297	210,900	3,965,570
2019-07-31	17.9	18.05	18.5	17.85	+0.84%	66	21,800	394,355
2019-07-30	17.4	17.9	18.15	17.3	+2.58%	123	182,000	3,253,160
2019-07-29	17.65	17.45	17.7	17.2	-0.29%	82	58,600	1,021,355
2019-07-26	17.5	17.5	17.7	17.3	-0.57%	36	25,200	440,445
2019-07-25	17.55	17.6	17.7	17.3	+0.57%	35	27,800	487,680
2019-07-24	17.6	17.5	17.7	17.4	-1.13%	42	28,100	490,145
2019-07-23	17.4	17.7	18	17	+1.72%	78	39,200	679,230
2019-07-22	17.65	17.4	17.75	17.4	0.00%	45	19,400	340,375
2019-07-19	17.25	17.4	18.05	17.25	+1.16%	93	56,200	991,915
2019-07-18	17.25	17.2	17.6	17.2	-1.71%	49	21,800	378,725
2019-07-17	17.2	17.5	17.6	16.9	+1.16%	47	18,400	317,430
2019-07-16	17.05	17.3	17.3	16.95	-0.29%	52	48,800	837,130
2019-07-15	17.6	17.35	17.75	17.3	-0.57%	43	14,700	256,420
2019-07-12	17.45	17.45	17.85	17.25	-1.13%	91	38,700	676,345
2019-07-11	18.05	17.65	18.65	17.35	-4.08%	128	89,700	1,605,835
2019-07-10	18.4	18.4	18.85	18.05	+0.55%	180	101,200	1,871,120
2019-07-09	17.55	18.3	18.3	17.55	+6.09%	298	278,500	5,015,905
2019-07-08	17.15	17.25	17.7	17	+1.77%	171	141,400	2,447,410
2019-07-05	16.8	16.95	17.05	16.7	+0.30%	42	55,500	940,070
2019-07-04	16.5	16.9	17	16.5	-0.29%	54	23,500	395,990
2019-07-03	16.4	16.95	16.95	16.35	+0.89%	23	20,500	344,375
2019-07-02	16.9	16.8	16.9	16.55	0.00%	32	21,800	366,675
2019-07-01	16.75	16.8	16.85	16.25	+1.20%	44	31,900	531,875
2019-06-28	16.8	16.6	17.2	16.6	-2.06%	73	70,300	1,177,240
2019-06-27	17.3	16.95	17.5	16.85	-2.31%	57	30,600	521,230
2019-06-26	16.95	17.35	17.45	16.8	+0.87%	99	83,200	1,419,150
2019-06-25	17.35	17.2	18.85	16.65	+1.18%	401	377,800	6,598,365
2019-06-24	16.85	17	17	16.65	-0.58%	85	40,900	689,335
2019-06-21	16.9	17.1	17.2	16.8	-0.29%	68	33,000	560,150
2019-06-20	17.15	17.15	17.3	16.6	+0.88%	168	76,900	1,306,460
2019-06-19	16.25	17	17.8	16.25	+5.26%	713	328,700	5,653,400
2019-06-18	20.2	16.15	20.2	14.4	-27.90%	489	269,600	4,287,945
2019-06-17	23.5	22.4	23.5	22	-2.61%	327	253,300	5,704,985
2019-06-14	23.3	23	23.3	22.75	-1.29%	183	72,200	1,660,515
2019-06-13	23.55	23.3	23.8	22.45	-2.10%	296	169,400	3,915,550
2019-06-11	24	23.8	24.35	23.4	+0.63%	226	201,800	4,820,630
2019-06-10	23.6	23.65	24.25	22.25	+3.05%	645	441,100	10,435,625
2019-06-07	21.1	22.95	23.25	20.9	+10.07%	709	693,700	15,263,240
2019-06-06	21	20.85	21.35	20.1	+4.51%	358	383,600	7,942,425
2019-06-05	19.85	19.95	20	19.6	+1.53%	60	37,300	738,845
2019-06-04	19.75	19.65	19.75	19.35	-0.51%	124	73,100	1,429,660
2019-06-03	19.9	19.75	20	19.55	-1.25%	51	23,700	469,695
2019-05-31	20.15	20	20.15	19.75	-0.50%	53	21,500	428,835
2019-05-30	20	20.1	20.2	20	+1.01%	48	25,100	504,925
2019-05-29	20.05	19.9	20.2	19.9	-0.75%	37	17,700	354,400
2019-05-28	19.95	20.05	20.2	19.85	+0.25%	56	43,900	880,125
2019-05-27	20.15	20	20.2	19.9	-0.25%	69	53,100	1,064,065
2019-05-24	20	20.05	20.05	19.75	+1.52%	48	21,800	434,710
2019-05-23	19.9	19.75	19.9	19.65	-0.75%	44	26,800	529,355
2019-05-22	19.95	19.9	20.2	19.8	+0.25%	75	29,500	591,475
2019-05-21	19.7	19.85	20	19.65	0.00%	42	18,700	370,550
2019-05-20	19.55	19.85	20.15	19.45	-0.25%	82	27,800	548,415
2019-05-17	19.75	19.9	19.95	19.75	+1.02%	35	10,100	200,365
2019-05-16	20.1	19.7	20.1	19.7	-0.51%	44	15,800	313,115
2019-05-15	19.8	19.8	19.9	19.6	+0.25%	42	23,800	470,715
2019-05-14	20.15	19.75	20.15	19.55	-1.25%	120	77,100	1,523,550
2019-05-13	20.2	20	20.3	19.8	0.00%	128	67,800	1,359,655
2019-05-10	20.2	20	20.4	20	-2.44%	88	118,000	2,376,215
2019-05-08	20.25	20.5	20.6	20.2	+0.24%	68	33,700	687,335
2019-05-07	21.4	20.45	21.4	20.15	-3.08%	223	137,600	2,813,495
2019-05-06	20.9	21.1	22	20.05	+4.98%	445	262,600	5,568,200
2019-05-03	20.8	20.1	20.8	19.65	-1.23%	111	62,300	1,247,475
2019-05-02	21.25	20.35	21.25	20.2	-2.16%	66	21,000	431,930
2019-04-30	21.7	20.8	21.8	19.2	-1.42%	204	70,800	1,469,850
2019-04-29	23.05	21.1	26	20.65	+0.72%	1733	916,200	20,913,515
2019-04-26	15.2	20.95	20.95	15.2	+39.67%	499	555,900	11,143,600
2019-04-25	15	15	15	15	0.00%	1	800	12,000
2019-04-24	15.05	15	15.2	15	+1.01%	7	7,200	109,095
2019-04-23	14.95	14.85	15.1	14.85	-1.00%	8	4,200	62,905
2019-04-22	14.85	15	15.05	14.85	+2.04%	8	1,300	19,360
2019-04-18	14.95	14.7	14.95	14.7	-2.65%	17	2,800	41,465
2019-04-17	15.1	15.1	15.15	15.1	+1.34%	7	1,000	15,135
2019-04-16	14.95	14.9	15.2	14.9	+0.68%	10	7,400	112,345
2019-04-15	14.9	14.8	14.95	14.8	0.00%	3	800	11,915
2019-04-12	14.95	14.8	15.05	14.8	-1.33%	11	3,800	56,610
2019-04-11	14.6	15	15	14.6	+3.09%	9	4,800	70,465
2019-04-10	15.15	14.55	15.15	14.55	-3.96%	20	3,400	50,215
2019-04-09	15.45	15.15	15.45	15	+0.33%	4	600	9,075
2019-04-08	15.1	15.1	15.3	14.85	+1.68%	27	4,600	69,600
2019-04-05	14.55	14.85	15.35	14.55	+1.02%	23	4,400	65,555
2019-04-04	14.4	14.7	14.95	14.35	+1.03%	11	3,300	48,135
2019-04-03	14.6	14.55	14.65	14.25	-0.68%	24	7,800	112,850
2019-04-02	14.6	14.65	14.65	14.6	+1.03%	4	2,600	38,075
2019-04-01	14.85	14.5	14.9	14.25	-1.36%	39	6,500	94,325
2019-03-29	14.7	14.7	15.4	14.7	-1.01%	29	9,500	142,985
2019-03-28	15.7	14.85	15.7	14.25	-3.57%	144	55,100	811,720
2019-03-27	15.4	15.4	15.4	15.25	-0.65%	10	1,600	24,580
2019-03-26	15.45	15.5	15.5	15.4	-0.32%	4	800	12,385
2019-03-25	15.55	15.55	15.55	15.55	-0.32%	1	1,000	15,550
2019-03-22	15.45	15.6	15.6	15.45	-1.58%	9	1,800	27,920
2019-03-21	15.9	15.85	15.9	15.85	+2.26%	5	2,600	41,215
2019-03-20	15.5	15.5	15.9	15.4	+0.98%	8	1,700	26,435
2019-03-19	15.35	15.35	15.35	15.35	-1.60%	1	100	1,535
2019-03-18	15.8	15.6	15.8	15.3	+0.65%	14	2,400	37,345
2019-03-15	15.65	15.5	15.8	15.4	+2.65%	8	2,300	35,895
2019-03-14	15.6	15.1	15.9	15.1	-2.58%	29	5,000	77,140
2019-03-13	15.5	15.5	15.75	15.45	+0.98%	15	6,700	104,300
2019-03-12	15.6	15.35	15.95	15.35	-3.46%	47	10,600	165,470
2019-03-11	15.75	15.9	15.9	15.5	-0.93%	14	7,400	116,855
2019-03-07	16.05	16.05	16.05	16.05	0.00%	2	300	4,815
2019-03-06	15.75	16.05	16.05	15.75	0.00%	11	9,300	149,205
2019-03-05	16.05	16.05	16.05	16.05	+0.31%	2	400	6,420
2019-03-04	16	16	16.1	15.7	+1.91%	19	7,400	118,180
2019-03-01	16	15.7	16.2	15.7	-2.79%	30	10,400	165,355
2019-02-28	16.1	16.15	16.3	16	+0.94%	10	2,000	32,235
2019-02-27	16.5	16	16.9	15.8	-3.61%	61	40,800	659,055
2019-02-26	16.5	16.6	16.6	16.5	+0.30%	5	2,200	36,415
2019-02-25	16.5	16.55	16.95	16.4	0.00%	8	2,300	38,005
2019-02-22	16.5	16.55	16.95	16.5	+1.53%	7	1,300	21,660
2019-02-21	16.85	16.3	16.85	16.3	-0.91%	6	1,000	16,395
2019-02-20	16.95	16.45	17	16.25	-0.90%	9	2,900	47,870
2019-02-19	16.35	16.6	16.7	16	+0.91%	40	12,200	198,300
2019-02-18	16.45	16.45	16.7	16.4	+0.61%	18	6,600	108,840
2019-02-15	15.8	16.35	16.65	15.1	-1.51%	69	26,700	428,745
2019-02-14	17.45	16.6	17.6	13.1	-4.60%	219	179,600	2,668,085
2019-02-13	18.45	17.4	18.45	16.75	+1.75%	82	31,700	552,570
2019-02-12	16.95	17.1	17.1	16.95	+2.70%	6	1,500	25,510
2019-02-11	17.15	16.65	17.25	16.65	-1.19%	12	4,600	78,510
2019-02-08	16.75	16.85	17	16.55	+1.20%	12	4,300	71,450
2019-02-07	16.95	16.65	17.2	16.65	-3.20%	24	10,700	179,155
2019-02-06	17	17.2	17.5	16.8	+1.18%	15	8,400	143,905
2019-02-05	16.8	17	17	16.4	+0.59%	37	26,300	436,305
2019-02-04	17.1	16.9	17.2	16.9	-2.87%	10	5,600	95,135
2019-02-01	17.6	17.4	17.6	17.2	-0.57%	4	700	12,120
2019-01-31	17.9	17.5	17.9	17.3	+2.64%	10	1,500	26,340
2019-01-30	17	17.05	17.55	17	+0.29%	11	2,800	48,550
2019-01-29	17.25	17	17.3	17	-1.73%	24	8,900	152,235
2019-01-28	17.5	17.3	18	17.1	+0.87%	31	12,900	228,495
2019-01-25	17	17.15	17.2	17	-0.58%	17	7,700	131,725
2019-01-24	17.05	17.25	17.5	17	+1.47%	23	7,500	128,925
2019-01-23	17.2	17	17.3	16.95	-0.87%	16	4,200	71,510
2019-01-22	17.15	17.15	17.35	16.85	0.00%	14	2,600	44,760
2019-01-21	17.05	17.15	17.15	17.05	+1.18%	7	2,100	35,960
2019-01-18	16.85	16.95	17.4	16.8	-1.74%	34	25,600	435,425
2019-01-17	17.35	17.25	17.35	16.85	-0.29%	9	2,900	49,120
2019-01-16	17.3	17.3	17.3	17.3	+1.17%	1	100	1,730
2019-01-15	16.8	17.1	17.1	16.7	-2.01%	7	2,500	42,200
2019-01-14	17	17.45	17.55	17	+4.80%	6	1,800	30,975
2019-01-11	17.1	16.65	17.3	16.65	-1.77%	10	2,000	33,975
2019-01-10	17	16.95	17.2	16.95	-2.02%	8	3,300	56,110
2019-01-09	17.15	17.3	17.45	16.4	+0.29%	30	6,100	102,505
2019-01-08	17.25	17.25	17.45	17.25	-1.15%	4	800	13,825
2019-01-04	17.25	17.45	17.45	17.1	+3.25%	9	1,600	27,655
2019-01-03	16.9	16.9	16.9	16.9	0.00%	1	300	5,070

Архив котировок акции CNTL по годам

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