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)
2020-12-30	15.45	15.35	15.5	15.3	-0.32%	256	129,000	1,984,395
2020-12-29	15.35	15.4	15.45	15.3	0.00%	284	148,900	2,289,645
2020-12-28	15.6	15.4	15.6	15.4	-0.65%	352	184,000	2,848,235
2020-12-25	15.55	15.5	15.6	15.5	-0.64%	211	218,300	3,388,365
2020-12-24	15.55	15.6	15.6	15.45	0.00%	266	171,900	2,667,570
2020-12-23	15.6	15.6	15.6	15.5	+0.32%	201	99,000	1,539,445
2020-12-22	15.75	15.55	15.75	15.45	-1.58%	344	205,600	3,205,170
2020-12-21	15.8	15.8	15.85	15.6	-0.32%	286	180,400	2,836,835
2020-12-18	15.8	15.85	15.85	15.75	+0.32%	92	43,700	690,670
2020-12-17	15.8	15.8	15.9	15.75	+0.32%	184	108,200	1,712,480
2020-12-16	15.75	15.75	15.9	15.75	-0.32%	122	47,100	745,555
2020-12-15	15.9	15.8	15.9	15.75	-0.94%	232	97,500	1,543,485
2020-12-14	16.05	15.95	16.05	15.85	0.00%	215	104,100	1,659,745
2020-12-11	16.1	15.95	16.15	15.8	-0.93%	296	265,200	4,234,520
2020-12-10	16.05	16.1	16.15	15.95	+0.63%	223	187,200	3,009,730
2020-12-09	15.95	16	16.15	15.95	0.00%	179	101,200	1,620,430
2020-12-08	16.05	16	16.15	15.8	-0.31%	269	104,700	1,675,470
2020-12-07	16.25	16.05	16.35	15.65	-1.23%	511	377,500	6,055,275
2020-12-04	16.2	16.25	16.35	16.15	-0.31%	192	138,000	2,247,435
2020-12-03	16.2	16.3	16.35	16.15	+0.62%	189	117,300	1,906,075
2020-12-02	16.25	16.2	16.4	16.2	-0.31%	198	113,400	1,845,190
2020-12-01	16.3	16.25	16.35	16.2	-0.31%	127	54,600	889,175
2020-11-30	16.3	16.3	16.35	16.25	+0.62%	154	79,600	1,297,980
2020-11-27	16.2	16.2	16.3	16.15	+0.31%	176	58,200	944,965
2020-11-26	16.15	16.15	16.3	16.15	-0.31%	150	59,700	965,870
2020-11-25	16.2	16.2	16.3	16.1	-0.31%	198	91,800	1,485,560
2020-11-24	16.35	16.25	16.4	16.2	-0.61%	152	68,600	1,115,525
2020-11-23	16.3	16.35	16.45	16.2	+0.62%	215	118,100	1,924,335
2020-11-20	16.2	16.25	16.45	16.2	0.00%	177	88,000	1,435,345
2020-11-19	16.3	16.25	16.4	16.2	-0.61%	113	88,400	1,440,180
2020-11-18	16.35	16.35	16.4	16.25	+0.31%	174	88,400	1,441,135
2020-11-17	16.7	16.3	16.7	16.2	-0.91%	176	96,800	1,585,770
2020-11-16	16.45	16.45	16.5	16.2	0.00%	278	144,300	2,360,585
2020-11-13	16.6	16.45	16.6	16.15	-0.30%	150	60,200	985,220
2020-11-12	16.7	16.5	16.7	16.35	-0.30%	205	166,200	2,740,710
2020-11-11	16.4	16.55	16.6	16.3	+1.85%	326	154,200	2,535,560
2020-11-10	16.2	16.25	16.3	16.1	+0.93%	236	115,500	1,873,505
2020-11-09	16	16.1	16.2	16	+0.94%	182	78,600	1,267,460
2020-11-06	15.95	15.95	16.15	15.9	+0.31%	166	57,600	922,430
2020-11-05	15.8	15.9	16	15.6	+2.58%	208	95,200	1,511,095
2020-11-03	15.3	15.5	15.65	15.3	0.00%	175	90,000	1,394,660
2020-11-02	15.3	15.5	15.75	15.2	+0.65%	232	164,800	2,548,025
2020-10-30	15.4	15.4	15.45	15.2	+0.33%	109	52,800	811,490
2020-10-29	15.2	15.35	15.4	15.05	+1.32%	169	79,400	1,206,760
2020-10-28	15.65	15.15	15.65	15	-3.19%	331	137,300	2,094,895
2020-10-27	15.85	15.65	15.9	15.6	-0.63%	140	59,900	941,095
2020-10-26	15.75	15.75	15.95	15.75	-0.94%	115	38,100	603,565
2020-10-23	15.85	15.9	16	15.8	+0.63%	140	69,900	1,112,765
2020-10-22	15.8	15.8	15.9	15.7	0.00%	142	50,700	802,125
2020-10-21	15.75	15.8	15.9	15.75	+0.32%	128	42,100	666,135
2020-10-20	15.7	15.75	15.9	15.6	+0.64%	168	96,300	1,519,360
2020-10-19	16.45	15.65	16.45	15.6	-1.26%	188	79,400	1,253,125
2020-10-16	16	15.85	16	15.55	-0.94%	336	187,800	2,963,035
2020-10-15	16.15	16	16.25	16	-1.23%	209	69,700	1,122,070
2020-10-14	16.4	16.2	16.5	16.1	-1.82%	293	141,700	2,304,450
2020-10-13	16.5	16.5	16.5	16.25	0.00%	273	154,300	2,532,800
2020-10-12	16.5	16.5	16.6	16.4	0.00%	174	65,500	1,082,580
2020-10-09	16.4	16.5	16.7	16.4	0.00%	224	75,200	1,244,725
2020-10-08	16.7	16.5	16.75	16.5	-0.60%	143	76,800	1,278,290
2020-10-07	16.7	16.6	16.75	16.45	-0.30%	316	193,600	3,213,205
2020-10-06	16.7	16.65	16.8	16.6	0.00%	118	56,300	939,930
2020-10-05	16.85	16.65	17	16.55	-0.60%	299	295,800	4,933,550
2020-10-02	16.65	16.75	17.2	16.55	-0.30%	388	312,200	5,239,865
2020-10-01	16.7	16.8	16.8	16.65	+0.90%	139	97,700	1,637,335
2020-09-30	16.75	16.65	16.75	16.6	-0.89%	170	87,900	1,467,465
2020-09-29	16.75	16.8	16.95	16.7	+0.30%	148	95,000	1,596,470
2020-09-28	16.6	16.75	16.9	16.6	+0.60%	168	67,100	1,127,460
2020-09-25	16.8	16.65	16.8	16.6	-0.60%	167	66,200	1,102,805
2020-09-24	16.95	16.75	16.95	16.7	-1.18%	159	56,600	950,345
2020-09-23	16.9	16.95	17.1	16.8	+0.30%	257	112,700	1,910,280
2020-09-22	16.8	16.9	17.05	16.6	+1.20%	189	64,300	1,082,955
2020-09-21	17.25	16.7	17.25	16.6	-2.91%	332	142,000	2,399,125
2020-09-18	17.3	17.2	17.4	17.1	-0.29%	197	131,200	2,264,375
2020-09-17	17.45	17.25	17.6	17.2	-1.43%	166	63,500	1,099,635
2020-09-16	17.75	17.5	17.75	17.45	-1.13%	190	124,000	2,181,085
2020-09-15	17.65	17.7	17.75	17.5	+0.57%	184	102,900	1,813,485
2020-09-14	17.1	17.6	17.75	17.1	+2.33%	399	189,100	3,332,380
2020-09-11	16.55	17.2	17.8	16.55	+2.99%	764	392,900	6,782,175
2020-09-10	16.6	16.7	17.1	16.6	-0.30%	293	105,200	1,755,100
2020-09-09	16.95	16.75	16.95	16.6	-0.59%	369	128,300	2,141,340
2020-09-08	16.9	16.85	17.2	16.75	0.00%	423	190,900	3,235,045
2020-09-07	16.95	16.85	17.05	16.8	-1.17%	421	271,600	4,588,830
2020-09-04	17.25	17.05	17.25	17	-0.87%	530	318,200	5,429,660
2020-09-03	17.2	17.2	17.6	17.15	-0.29%	364	214,300	3,702,460
2020-09-02	17.9	17.25	18	17.2	-3.63%	926	551,800	9,697,300
2020-09-01	18.1	17.9	18.15	17.75	-1.10%	546	274,300	4,918,965
2020-08-31	18.1	18.1	18.2	18.05	0.00%	364	223,100	4,035,960
2020-08-28	18.1	18.1	18.2	18.05	0.00%	376	246,200	4,466,285
2020-08-27	18.1	18.1	18.25	18.1	-0.28%	305	131,900	2,393,605
2020-08-26	18.4	18.15	18.4	18.1	-0.55%	547	270,400	4,915,250
2020-08-25	18.5	18.25	18.6	18.05	-0.27%	664	401,100	7,333,860
2020-08-24	18.3	18.3	18.5	18.05	+0.55%	471	270,400	4,923,040
2020-08-21	18.75	18.2	18.75	18.1	-2.41%	709	320,400	5,857,210
2020-08-20	18.85	18.65	18.85	18.5	-1.32%	428	204,100	3,804,020
2020-08-19	19	18.9	19	18.8	+0.53%	334	154,100	2,911,815
2020-08-18	19.4	18.8	19.4	18.55	-1.05%	580	377,700	7,091,170
2020-08-17	19.1	19	19.45	19	-2.06%	744	518,700	9,918,475
2020-08-14	19.4	19.4	19.6	19.15	-0.77%	556	575,500	11,105,495
2020-08-13	19.85	19.55	19.85	19.3	-0.51%	780	557,200	10,891,685
2020-08-12	19.1	19.65	20	18.4	+3.97%	1342	925,600	18,108,785
2020-08-11	18.55	18.9	18.95	18.05	+0.53%	1711	1,074,600	19,832,965
2020-08-10	19.35	18.8	19.5	18.5	-2.84%	1964	988,000	18,568,820
2020-08-07	26.1	19.35	26.1	17.4	-33.16%	7276	5,329,500	105,044,445
2020-08-06	28.5	28.95	29.05	28.4	+0.70%	3225	2,777,700	80,155,335
2020-08-05	29.4	28.75	29.4	28.4	-1.20%	2952	2,338,000	67,214,565
2020-08-04	29.8	29.1	30	28.75	-2.51%	3373	3,201,900	93,554,245
2020-08-03	29.25	29.85	29.9	29.15	+2.93%	2512	2,440,000	72,451,725
2020-07-31	28.45	29	29.15	28.25	+1.93%	2012	1,616,900	46,635,520
2020-07-30	28.85	28.45	28.9	28	-0.52%	2177	2,275,600	64,404,495
2020-07-29	29.1	28.6	29.9	27.8	-1.38%	3367	2,922,800	83,460,275
2020-07-28	29.45	29	30.3	28.5	-0.51%	3278	3,242,900	96,393,035
2020-07-27	27.75	29.15	29.65	27.1	+7.56%	4457	4,183,800	118,836,280
2020-07-24	26.95	27.1	27.25	26.95	+0.37%	1130	1,535,700	41,545,070
2020-07-23	27.2	27	27.2	26.95	+0.19%	1319	1,480,900	40,018,515
2020-07-22	27.05	26.95	27.25	26.85	-0.37%	1495	1,747,400	47,205,925
2020-07-21	27	27.05	27.6	26.95	0.00%	2290	2,614,600	70,834,495
2020-07-20	26.35	27.05	27.55	26.35	+2.85%	2437	2,144,700	58,067,370
2020-07-17	26.7	26.3	27.1	26	-1.31%	2682	2,459,400	64,854,285
2020-07-16	27.3	26.65	27.45	26.1	-2.20%	2180	1,936,100	52,046,085
2020-07-15	27.25	27.25	27.85	26.9	+0.93%	1254	1,186,300	32,542,105
2020-07-14	28.5	27	29	27	-5.92%	1830	1,461,400	40,338,240
2020-07-13	28.1	28.7	29.9	27.9	+1.06%	1757	1,082,000	31,249,425
2020-07-10	28.95	28.4	28.95	28	-1.05%	632	389,000	11,004,815
2020-07-09	30	28.7	30	28.2	-3.85%	1208	781,000	22,566,725
2020-07-08	30.3	29.85	30.6	29	-1.00%	913	366,300	10,881,580
2020-07-07	30	30.15	30.55	29	-0.17%	417	180,900	5,416,575
2020-07-06	30.5	30.2	31.4	25.25	-0.98%	942	522,100	15,777,445
2020-07-03	30.45	30.5	30.85	29.6	+0.49%	493	238,300	7,241,200
2020-07-02	33.9	30.35	34.95	30	-8.72%	1573	796,400	24,686,040
2020-06-30	33.65	33.25	39.45	32.05	+8.66%	7450	3,362,300	120,189,625
2020-06-29	24.05	30.6	30.6	24.05	+39.73%	4113	3,301,300	96,909,210
2020-06-26	20.85	21.9	22.45	20.35	+7.09%	207	100,800	2,176,605
2020-06-25	20.4	20.45	20.75	20.4	-0.49%	18	3,900	80,485
2020-06-23	20.85	20.55	21.3	20.45	+0.74%	47	10,700	222,665
2020-06-22	20.55	20.4	20.55	20.35	-1.69%	46	8,300	170,115
2020-06-19	20.85	20.75	20.85	20.65	-0.48%	23	5,900	122,640
2020-06-18	21.4	20.85	21.4	20.7	-2.57%	57	17,600	367,565
2020-06-17	20.35	21.4	21.5	20.35	+2.15%	38	8,200	175,055
2020-06-16	20.3	20.95	21.55	20.2	+2.95%	120	28,900	609,945
2020-06-15	20.55	20.35	20.7	20.2	-0.97%	36	6,000	122,040
2020-06-11	20.65	20.55	20.7	20.4	-0.24%	39	7,300	149,790
2020-06-10	20.75	20.6	20.8	20.5	0.00%	33	9,400	194,950
2020-06-09	20.95	20.6	21.05	20.1	0.00%	90	28,800	591,700
2020-06-08	21.5	20.6	21.6	20.6	-2.60%	77	18,800	393,035
2020-06-05	21.2	21.15	21.2	20.95	+0.24%	42	8,500	178,975
2020-06-04	21.1	21.1	21.45	21.1	-0.94%	19	4,800	101,820
2020-06-03	21.15	21.3	21.4	21.15	-0.23%	30	7,000	149,095
2020-06-02	21.25	21.35	21.7	20.5	+0.95%	103	26,500	563,780
2020-06-01	21.05	21.15	21.3	21	+1.20%	38	6,100	129,125
2020-05-29	20.9	20.9	20.95	20.8	+0.24%	16	4,100	85,425
2020-05-28	21.1	20.85	21.1	20.85	-1.42%	53	10,600	222,190
2020-05-27	20.95	21.15	21.25	20.75	0.00%	59	19,000	399,900
2020-05-26	21.45	21.15	21.45	21	-1.40%	102	25,700	545,900
2020-05-25	21	21.45	21.55	20.7	+0.94%	39	8,700	185,670
2020-05-22	21.5	21.25	21.5	21.1	-0.23%	67	19,000	404,245
2020-05-21	21.95	21.3	22	20.4	-2.52%	126	44,300	941,695
2020-05-20	21.7	21.85	22.1	21.7	+0.46%	49	9,600	210,370
2020-05-19	22.55	21.75	22.9	21.3	-1.36%	144	48,300	1,052,470
2020-05-18	21.85	22.05	23	21.5	-0.23%	207	62,200	1,373,445
2020-05-15	22.15	22.1	22.6	22	+0.23%	116	40,300	899,355
2020-05-14	22.35	22.05	22.55	21.7	+0.23%	73	21,900	483,330
2020-05-13	22.5	22	22.55	21.3	-2.65%	64	17,100	377,490
2020-05-12	22.25	22.6	22.65	22.2	+1.57%	46	11,700	262,005
2020-05-08	22.5	22.25	22.75	22.15	+0.23%	54	22,200	497,000
2020-05-07	22.3	22.2	22.55	22.1	-0.45%	31	6,100	135,690
2020-05-06	22.15	22.3	22.7	22.15	+0.22%	27	8,700	196,110
2020-05-05	22.25	22.25	22.8	22.1	-1.55%	59	13,200	293,955
2020-05-04	22.25	22.6	23	22.15	0.00%	80	21,300	480,415
2020-04-30	22.75	22.6	22.8	22.2	-0.66%	71	18,600	417,800
2020-04-29	22.3	22.75	23	22.2	-0.66%	202	58,800	1,325,535
2020-04-28	22.4	22.9	23.15	22.15	+1.78%	136	30,300	679,360
2020-04-27	22.35	22.5	23.2	22.25	+0.67%	123	33,200	756,440
2020-04-24	22.4	22.35	22.95	21.2	+2.76%	128	26,600	587,410
2020-04-23	21.8	21.75	22.5	21.05	-0.23%	93	26,500	582,680
2020-04-22	21.75	21.8	22.2	21.05	+0.93%	108	33,500	727,230
2020-04-21	22.3	21.6	22.5	21.25	-3.57%	156	49,600	1,082,395
2020-04-20	22.1	22.4	22.9	22.05	+2.05%	171	51,200	1,158,020
2020-04-17	21.75	21.95	22.3	21.45	+1.62%	130	27,900	606,640
2020-04-16	21.65	21.6	23.25	21	0.00%	324	93,500	2,030,155
2020-04-15	22.15	21.6	23.4	21.6	-4.00%	252	70,900	1,575,820
2020-04-14	22	22.5	24.6	21.9	+0.45%	705	267,800	6,229,300
2020-04-13	23	22.4	24.5	21.5	-3.66%	636	258,400	5,815,575
2020-04-10	19.65	23.25	24.15	19.15	+18.02%	1315	552,600	12,552,240
2020-04-09	19.5	19.7	20.3	19.05	0.00%	185	59,900	1,183,500
2020-04-08	19.6	19.7	19.75	19.35	+0.51%	89	25,800	504,205
2020-04-07	19.8	19.6	20.3	19.5	-0.51%	132	46,400	921,430
2020-04-06	19.5	19.7	19.7	19.3	+1.29%	68	20,400	398,770
2020-04-03	19.45	19.45	19.55	19	+0.52%	74	40,600	777,750
2020-04-02	20.2	19.35	20.2	19.3	-1.28%	117	48,400	950,235
2020-04-01	19	19.6	19.6	19	+3.70%	86	25,100	487,705
2020-03-31	20	18.9	20	18.45	+0.53%	77	22,700	432,710
2020-03-30	18.9	18.8	19.55	18.15	-0.27%	86	21,700	403,340
2020-03-27	20.2	18.85	20.2	18.85	0.00%	132	44,900	871,405
2020-03-26	19	18.85	20.35	18.45	+1.34%	165	48,500	934,255
2020-03-25	18.2	18.6	19.1	18	+3.62%	161	49,000	907,275
2020-03-24	17.6	17.95	18.8	17.2	+2.57%	205	95,900	1,722,915
2020-03-23	17.6	17.5	18.2	17.05	-1.13%	108	27,600	481,840
2020-03-20	17.15	17.7	18.35	16.6	+3.21%	151	39,600	691,140
2020-03-19	17.8	17.15	17.8	16.7	+0.59%	104	33,800	587,150
2020-03-18	17.4	17.05	17.95	16.9	-2.57%	101	23,000	399,295
2020-03-17	17.85	17.5	17.95	17.3	-0.57%	56	13,400	237,140
2020-03-16	17.25	17.6	18.2	17.25	-1.95%	141	40,300	710,635
2020-03-13	17.45	17.95	18.35	17	+3.16%	276	61,000	1,079,290
2020-03-12	21.8	17.4	21.8	16.9	-16.75%	302	127,300	2,337,195
2020-03-11	21.25	20.9	21.95	20.7	-1.88%	93	33,600	707,945
2020-03-10	21.9	21.3	21.9	19.35	-3.40%	200	41,500	871,205
2020-03-06	21.6	22.05	22.2	20.35	+2.08%	312	84,300	1,785,915
2020-03-05	21.7	21.6	22.4	21.55	-3.14%	80	15,100	332,150
2020-03-04	21.95	22.3	22.7	21.05	+2.76%	190	55,300	1,228,880
2020-03-03	23.05	21.7	23.05	21.2	-2.69%	173	31,400	688,555
2020-03-02	20.4	22.3	23.9	20.4	+10.40%	469	240,700	5,433,110
2020-02-28	22.55	20.2	22.55	19.9	-12.17%	365	128,400	2,677,245
2020-02-27	22	23	23.45	21.6	+6.48%	476	189,400	4,279,370
2020-02-26	22.5	21.6	22.95	20.3	-4.00%	504	239,900	5,115,795
2020-02-25	22.6	22.5	23.15	22.3	-4.05%	271	116,600	2,654,275
2020-02-21	24.2	23.45	24.85	22.7	-4.67%	955	359,500	8,494,270
2020-02-20	24.55	24.6	28	24.25	+0.41%	1898	751,600	19,430,875
2020-02-19	28.65	24.5	34.95	23.65	-12.66%	7784	3,638,100	108,854,075
2020-02-18	20.05	28.05	28.05	20.05	+39.90%	2999	1,471,000	38,241,715
2020-02-17	19.85	20.05	20.5	19.6	+2.30%	125	42,800	857,705
2020-02-14	19.65	19.6	19.9	18.9	+0.26%	76	28,000	549,095
2020-02-13	19.05	19.55	19.65	19.05	+1.30%	50	21,200	414,440
2020-02-12	19.3	19.3	19.65	19	+2.12%	62	18,000	346,725
2020-02-11	18.85	18.9	19.35	18.85	-1.31%	51	10,800	205,730
2020-02-10	19.05	19.15	19.35	18.8	-0.78%	54	16,600	315,965
2020-02-07	18.95	19.3	19.4	18.85	+2.39%	88	41,900	805,600
2020-02-06	18.55	18.85	19.45	18.3	+3.01%	224	82,800	1,572,455
2020-02-05	18.3	18.3	18.6	18.15	0.00%	41	12,400	227,470
2020-02-04	18.35	18.3	18.65	18.3	-1.61%	27	7,800	143,540
2020-02-03	18.7	18.6	18.85	18.3	+0.27%	26	8,700	162,460
2020-01-31	18.5	18.55	18.85	18.1	+0.82%	43	12,400	229,585
2020-01-30	18.3	18.4	18.6	18.2	-0.54%	23	4,200	77,260
2020-01-29	18.7	18.5	18.7	18.4	+0.54%	27	5,600	103,600
2020-01-28	18.2	18.4	18.6	18.15	+1.10%	41	7,800	143,920
2020-01-27	18.55	18.2	18.65	17.85	-1.62%	70	20,600	374,785
2020-01-24	18.9	18.5	18.9	18.5	-0.54%	21	3,200	59,465
2020-01-23	18.85	18.6	18.85	18.6	-1.33%	45	22,300	418,400
2020-01-22	18.95	18.85	19.05	18.8	-1.31%	31	8,800	166,085
2020-01-21	18.9	19.1	19.15	18.85	+0.79%	58	29,000	553,405
2020-01-20	18.85	18.95	19.15	18.8	+0.80%	63	46,800	890,430
2020-01-17	18.85	18.8	19.1	18.75	0.00%	40	13,900	262,420
2020-01-16	18.55	18.8	19.1	18.55	+1.62%	83	55,100	1,037,900
2020-01-15	18.45	18.5	18.8	18.45	+1.37%	83	28,200	524,515
2020-01-14	18.95	18.25	18.95	18.1	-1.88%	125	36,600	671,440
2020-01-13	18.85	18.6	18.9	17.95	+0.27%	136	71,400	1,339,615
2020-01-10	18.2	18.55	18.75	17.6	+3.92%	190	116,000	2,107,950
2020-01-09	17.65	17.85	18	17.6	-0.56%	45	22,600	402,515
2020-01-08	17.9	17.95	17.95	17.65	+0.56%	18	5,300	95,025
2020-01-06	17.7	17.85	17.95	17.7	+0.56%	17	3,700	66,040
2020-01-03	18.15	17.75	18.15	17.5	0.00%	40	8,400	148,330

Архив котировок акции CNTL по годам

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