История котировок CNTL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-3012.411.9413.1811.72-2.61%15961,063,70013,046,418
2021-12-2912.412.2615.1411.6+5.87%76375,251,50072,927,822
2021-12-2812.111.5812.111.54-2.20%361177,5002,067,150
2021-12-2712.511.8412.511.8-2.63%298178,8002,139,678
2021-12-2412.512.1612.5811.72-2.56%479292,4003,554,164
2021-12-2312.6612.4812.712.3-1.27%235143,9001,807,704
2021-12-2212.6212.6412.8612.62-0.32%9843,100545,778
2021-12-211312.6813.0412.64-0.16%11339,400501,416
2021-12-2012.7612.712.8612.64-0.47%17378,000987,734
2021-12-1712.712.7612.812.66+0.47%11345,900582,812
2021-12-1612.7212.712.912.70.00%8721,200270,934
2021-12-1512.7412.713.0612.7-0.47%14874,300954,520
2021-12-1412.7812.7613.0212.72-0.16%18467,400861,192
2021-12-1312.9212.7812.9412.78-0.62%19780,8001,037,642
2021-12-1012.912.8612.9412.86-0.31%12550,700653,346
2021-12-0912.9212.912.9812.9-0.15%9547,200610,104
2021-12-0812.9612.9213.0812.92-0.92%8523,100299,736
2021-12-0713.1813.0413.1812.9+0.77%12242,800555,550
2021-12-0613.2612.9413.2612.94-0.61%9249,500646,542
2021-12-0313.0613.0213.1412.98-1.06%7124,500319,724
2021-12-021313.1613.212.92+0.77%124109,0001,420,066
2021-12-0112.9813.0613.1812.94+0.93%9957,200748,068
2021-11-3013.0612.9413.0612.9-0.46%14853,600694,184
2021-11-2913.061313.0812.98-0.46%19495,7001,245,628
2021-11-2613.113.0613.113.04-0.76%14776,5001,000,018
2021-11-2513.1613.1613.1613.1+0.46%4313,600178,528
2021-11-2413.1613.113.2413.1-0.30%13957,600756,714
2021-11-2313.1613.1413.2413.10.00%12546,600611,960
2021-11-2213.2813.1413.313.1-1.20%301167,1002,200,866
2021-11-1913.313.313.3813.280.00%7539,600527,502
2021-11-1813.4213.313.4213.3-0.89%9746,200615,048
2021-11-1713.313.4213.4213.3+0.60%8740,600541,772
2021-11-1613.4813.3413.513.3+0.45%9524,500327,638
2021-11-1513.4613.2813.713.28-1.19%315219,6002,953,250
2021-11-1213.5413.4413.5613.30.00%15773,900990,798
2021-11-1113.3813.4413.513.340.00%8326,600356,902
2021-11-1013.413.4413.5213.38-0.30%6026,000349,184
2021-11-0913.6213.4813.6213.32-0.15%12054,800738,232
2021-11-0813.3813.513.5813.3+1.05%14940,300539,988
2021-11-0513.4213.3613.513.32-1.33%11734,300458,978
2021-11-0313.5613.5413.8613.34+0.89%14449,400669,358
2021-11-0213.4613.4213.5213.36-0.45%12368,100917,630
2021-11-0113.413.4813.6213.32+0.60%13649,000656,626
2021-10-2913.8213.413.8213.34-1.03%10436,100487,054
2021-10-2813.813.5413.813.26-0.88%20096,1001,296,588
2021-10-2713.6613.6613.8813.6-0.73%17580,8001,105,214
2021-10-2613.8813.7613.9613.64-0.86%16064,200885,532
2021-10-251413.881413.68+0.14%19769,000953,302
2021-10-2214.1213.8614.1613.74-1.70%371156,0002,178,076
2021-10-2114.1814.114.713.5+3.07%1133626,8008,888,968
2021-10-2013.6413.6815.7213.58-0.58%20671,117,10016,302,512
2021-10-1913.8813.7613.9813.640.00%8126,600365,134
2021-10-1813.7813.7613.813.5+0.58%9561,500843,046
2021-10-1513.6213.6813.8613.4-1.01%297146,3001,983,374
2021-10-1413.7813.8213.913.56+1.32%17879,9001,098,808
2021-10-1313.613.6413.9213.5+0.29%12650,000682,520
2021-10-1213.9413.61413.52+0.44%14853,000730,010
2021-10-1113.6213.5413.9613.52+0.15%16692,6001,261,934
2021-10-0813.5813.5213.7813.48-1.46%10134,200464,386
2021-10-0713.3813.7213.7213.34+1.18%11145,800618,904
2021-10-0613.3813.5613.6213.2+1.35%316190,6002,547,556
2021-10-0513.4413.3814.0213.36-0.74%228104,4001,404,650
2021-10-0413.6613.4813.6813.46-1.03%13148,300652,952
2021-10-0113.7213.6213.8413.4-0.73%14860,700822,220
2021-09-3013.9813.7213.9813.58-1.44%15888,8001,220,434
2021-09-2913.5213.9213.9613.5+2.81%11574,6001,022,562
2021-09-2813.6813.5413.813.52-1.31%209112,9001,535,912
2021-09-2713.913.7213.913.62-1.01%222114,3001,568,270
2021-09-241413.861413.8-0.72%13969,700966,436
2021-09-2314.0413.9614.0413.9-0.43%8025,200351,236
2021-09-2214.0214.0214.0413.52+0.29%219130,6001,804,928
2021-09-2113.813.9814.0413.76+1.16%10929,800415,318
2021-09-201413.8214.0213.8-0.72%22885,0001,177,340
2021-09-171413.921413.86-0.14%205156,6002,176,748
2021-09-1614.0213.9414.0413.92-0.57%17991,7001,281,066
2021-09-1514.0414.0214.0813.98-0.28%13673,7001,032,844
2021-09-1414.0214.0614.0614-0.14%8876,0001,066,276
2021-09-1314.1814.0814.1814-0.14%9337,000520,846
2021-09-1014.1414.114.214-0.14%12563,200889,326
2021-09-0914.0414.1214.314+0.57%17188,0001,241,622
2021-09-0814.1214.0414.12140.00%10862,500877,062
2021-09-0714.1414.0414.1814-0.28%217218,8003,074,212
2021-09-0614.2414.0814.3414.08-1.12%15566,100936,694
2021-09-0314.314.2414.3814.22-0.56%11452,900757,552
2021-09-0214.3414.3214.3814.26-0.14%10132,300462,562
2021-09-0114.2414.3414.414.2+0.84%212149,6002,144,036
2021-08-3114.214.2214.314.12-0.42%14281,4001,157,318
2021-08-3014.1414.2814.3414.14+1.13%10783,8001,194,828
2021-08-2714.0814.1214.214.06-0.42%10650,800717,324
2021-08-2614.2414.1814.2414.04-0.56%6826,400373,320
2021-08-2514.1614.2614.2814.120.00%8632,200456,436
2021-08-2414.2814.2614.3814.14-0.28%8135,200501,230
2021-08-2314.1214.314.413.88+1.71%178122,8001,743,524
2021-08-2014.0614.0614.314.04-0.42%13653,900760,108
2021-08-1914.9214.1214.9214.04-1.12%15396,5001,372,766
2021-08-1814.2614.2814.4414.04+0.28%12066,700950,114
2021-08-1714.0414.2414.514.04+0.71%181117,3001,670,946
2021-08-1614.0414.1414.4214.04+0.28%7719,700278,082
2021-08-1314.0414.114.1814.02+0.57%7424,700348,840
2021-08-121414.0214.1814-0.71%8924,100338,350
2021-08-1114.2614.1214.2613.9+0.71%12262,700881,096
2021-08-1013.9614.0214.2413.96-0.28%11351,600727,042
2021-08-0914.0414.0614.1213.96+0.14%10032,700459,398
2021-08-0614.0214.0414.14140.00%9754,600765,980
2021-08-0514.1614.0414.1814.02-0.43%8760,000845,890
2021-08-0414.114.114.1613.980.00%11049,900699,346
2021-08-0314.1414.114.1614.02+0.14%8427,600388,322
2021-08-021414.0814.1613.96+0.72%16380,1001,125,042
2021-07-3014.0813.9814.113.98-0.71%15664,800908,042
2021-07-2914.114.0814.114.06-0.14%6539,900562,102
2021-07-2814.0814.114.1214.04-0.28%115106,8001,504,948
2021-07-2714.0814.1414.3414.06-0.14%18574,2001,050,820
2021-07-2614.614.1614.614.08-0.84%12533,800479,308
2021-07-2314.4414.2814.4614.04-0.14%9431,200442,484
2021-07-2214.4214.314.4214.16+0.70%9123,500335,430
2021-07-2114.2214.214.4614.08-0.28%8228,600407,770
2021-07-2014.4214.2414.4814.12+0.28%10233,100474,510
2021-07-1914.3214.214.514.06-0.70%17476,8001,091,254
2021-07-1614.214.314.3614.12+0.70%6928,400404,440
2021-07-1514.2414.214.314.14-0.28%11050,600718,956
2021-07-1414.2614.2414.514.220.00%10732,200461,784
2021-07-1314.2214.2414.514.22+0.14%10533,400479,266
2021-07-1214.1214.2214.2614.02+0.71%18463,200892,310
2021-07-0914.2214.1214.2214-0.28%337160,7002,265,770
2021-07-0814.3214.1614.414.12-2.07%348193,0002,747,892
2021-07-0714.4814.4614.514.34-0.14%14063,900921,684
2021-07-0614.5814.4814.814.3-0.28%238128,0001,853,114
2021-07-0514.9814.5214.9814.42+1.26%250118,8001,731,868
2021-07-0214.5214.3414.6814.32-2.18%376248,2003,571,668
2021-07-0114.814.661514.5-2.01%307207,3003,031,930
2021-06-3014.9414.9615.214.62-0.27%15478,5001,168,710
2021-06-29151515.414.72+0.27%119119,2001,795,190
2021-06-2815.2414.9615.2614.6+0.40%230211,2003,162,836
2021-06-251514.91514.9-0.67%8528,700429,484
2021-06-2415.181515.1814.74+0.40%166129,4001,931,816
2021-06-2314.914.9415.1414.9+0.67%266139,0002,084,778
2021-06-2215.614.8415.614.3-3.64%861527,9007,829,962
2021-06-2115.6815.415.8415.32-1.41%14681,7001,263,146
2021-06-1815.4815.6216.715.44+1.43%463383,1006,114,246
2021-06-1715.615.415.715.3-1.03%17486,8001,337,170
2021-06-1615.7815.5616.1215.2-1.14%492246,0003,816,720
2021-06-1515.7215.7415.9615.64+0.25%197138,5002,184,728
2021-06-1415.9815.716.2413.98-1.88%451254,1003,882,676
2021-06-1115.881616.2815.8+1.01%16568,2001,087,774
2021-06-1015.9815.8416.215.7-0.38%280102,3001,627,250
2021-06-0915.9215.916.315.820.00%23091,4001,462,108
2021-06-0816.115.916.3215.78-1.24%323183,0002,928,688
2021-06-0716.316.116.3816.06-1.83%255147,4002,383,398
2021-06-0416.2416.416.416.12+0.99%158104,5001,705,302
2021-06-0316.3216.2416.5616.24-0.98%12739,300644,008
2021-06-0216.3816.416.816.26+0.61%19148,600796,184
2021-06-0116.416.316.6216.22+0.12%22763,8001,044,176
2021-05-3116.4416.2816.4415.98-0.97%535250,9004,066,794
2021-05-2817.3816.4417.816.34-5.41%18261,063,70017,954,102
2021-05-271617.3817.7215.74+8.62%27371,946,20033,575,026
2021-05-2616161615.74+0.76%10942,900682,740
2021-05-2515.815.8815.9815.66+0.89%11944,600708,794
2021-05-2415.4815.7415.815.44+1.42%268292,6004,575,886
2021-05-2115.5615.5215.615.42-0.26%17270,7001,100,122
2021-05-2015.715.5615.8615.44-0.89%20262,300969,474
2021-05-1915.815.715.8815.6-1.01%16444,800704,568
2021-05-1816.1215.8616.1215.78-0.25%200129,1002,046,230
2021-05-1715.8615.916.115.82+0.38%12352,000829,018
2021-05-1415.9215.841615.82-0.50%16547,200749,070
2021-05-131615.9216.0815.74-1.00%15458,100922,166
2021-05-1216.0616.0816.1815.76+0.12%19278,5001,252,242
2021-05-1116.0216.0616.115.88+0.25%227191,8003,055,118
2021-05-1016.1616.0216.4815.9-0.87%310227,5003,643,984
2021-05-0716.316.1616.516.08-0.86%24090,7001,471,324
2021-05-0616.4616.316.6616.28-0.49%14242,500693,874
2021-05-0516.7816.3816.7816.08-0.24%191103,5001,688,420
2021-05-0416.516.421715.56-0.48%730500,1008,108,124
2021-04-3016.8616.516.8616.5-2.25%257114,9001,912,336
2021-04-2916.9816.8816.9816.74-0.35%12341,700703,140
2021-04-2817.0416.9417.0416.8+0.24%20593,4001,579,214
2021-04-271716.917.0216.8-0.71%11666,9001,131,084
2021-04-2617.117.0217.116.58+0.35%279179,7003,035,572
2021-04-2316.9616.9616.9816.82+0.12%13345,100762,312
2021-04-2216.8216.941716.82-0.12%13666,6001,126,516
2021-04-211716.961716.78-0.12%13941,300698,206
2021-04-2016.916.9817.0416.88+0.35%12676,4001,295,936
2021-04-1916.9216.9217.0216.82-0.59%197100,6001,703,898
2021-04-1617.0817.0217.116.98-0.12%9855,400943,602
2021-04-1517.0417.0417.08170.00%9226,900458,398
2021-04-141717.0417.0816.98+0.35%16665,0001,107,212
2021-04-1316.9616.9817.0616.94-0.12%10541,900712,588
2021-04-1217.11717.116.86-0.12%13546,700792,180
2021-04-0917.117.0217.116.72-0.23%12159,1001,001,896
2021-04-0816.9817.0617.116.9+0.47%16476,5001,302,680
2021-04-0717.0216.9817.0616.92-0.24%174175,3002,978,954
2021-04-0617.2217.0217.2217-0.93%11743,200736,580
2021-04-0517.0817.1817.2216.98+0.59%14293,2001,598,594
2021-04-0217.1817.0817.2417-0.58%263144,8002,474,730
2021-04-011717.1817.416.86+0.94%231195,4003,339,070
2021-03-3116.9617.0217.0416.9+0.35%15981,6001,386,492
2021-03-3016.9216.9617.1416.9-0.47%17271,7001,216,046
2021-03-2917.1417.0417.3416.5-0.12%23076,9001,315,444
2021-03-2616.9617.0617.116.94+0.24%8035,600607,096
2021-03-2516.917.0217.0816.90.00%13456,700963,964
2021-03-2416.9617.0217.1816.92+0.47%17583,1001,416,282
2021-03-2317.1216.9417.1616.94-1.51%17794,4001,606,372
2021-03-2217.217.217.217+0.47%16771,1001,215,748
2021-03-1917.0217.1217.2217.02-0.35%6920,200346,416
2021-03-181717.1817.217+0.35%9137,100636,316
2021-03-1716.9417.1217.1816.94+0.35%12035,300604,346
2021-03-1617.1817.0617.3216.82-0.23%20880,7001,379,796
2021-03-1517.3617.117.3616.72-0.35%260154,0002,631,462
2021-03-1217.217.1617.2216.92+1.78%135114,2001,955,770
2021-03-1116.316.8617.416.3+0.36%431227,6003,834,030
2021-03-1017.3816.817.3816.44-2.10%561267,9004,542,814
2021-03-0916.917.1617.4816.9+0.12%294143,4002,468,274
2021-03-0517.3417.1417.8216.6-2.06%1267636,70010,841,642
2021-03-041817.518.1417.4-2.45%494311,3005,502,656
2021-03-0317.8817.9418.117.880.00%263278,4005,000,062
2021-03-0217.717.941817.7+0.79%252114,2002,045,046
2021-03-0117.7817.81917.62-1.11%522246,9004,479,364
2021-02-2618.81819.4617.64-5.76%22481,459,60027,094,850
2021-02-2517.4219.119.217.24+10.53%24082,319,40043,068,358
2021-02-2417.2617.2817.417.18-0.92%14276,0001,314,932
2021-02-2217.7817.4417.7817.34-1.13%18394,9001,663,532
2021-02-2017.4417.6417.817.4+1.38%230185,5003,272,400
2021-02-1917.117.417.5417.04+1.40%255128,7002,226,252
2021-02-1817.0817.1617.4817.08-0.46%23173,4001,272,648
2021-02-1717.6417.2417.8817.1-1.71%368164,1002,875,624
2021-02-1617.6217.5417.717.44-0.68%16768,2001,198,128
2021-02-1517.3217.6617.7817.3+1.26%340212,2003,731,916
2021-02-1217.317.4417.9817.18+2.23%401239,1004,184,640
2021-02-1117.2217.0617.3417-1.16%348157,0002,687,148
2021-02-1017.5417.2617.8417.2-1.60%330242,0004,232,434
2021-02-0917.417.5417.7217.14+1.50%392340,1005,949,252
2021-02-0817.0817.2817.4217.060.00%229177,3003,065,704
2021-02-0517.3217.2817.4817+0.70%257124,9002,147,582
2021-02-0417.2817.1617.4417.060.00%312125,1002,153,944
2021-02-0317.2817.1617.3170.00%15862,7001,080,124
2021-02-0216.8617.1617.2816.86+0.94%22774,2001,270,502
2021-02-0116.961717.2816.82+1.19%362122,3002,088,556
2021-01-2916.716.817.0516.7-1.18%20166,3001,118,095
2021-01-2817.151717.1516.65-1.45%352184,1003,100,410
2021-01-2717.517.2517.517.1-0.29%20191,9001,580,390
2021-01-2617.3517.317.4517-0.29%16678,6001,356,890
2021-01-2517.4517.3517.4517+1.17%314157,3002,721,165
2021-01-221817.151816.8-3.92%1041557,7009,554,075
2021-01-2117.817.8518.517.6+1.42%638495,7008,937,250
2021-01-2018.0517.618.417.35-2.22%770438,4007,818,490
2021-01-1919.61820.517.35-6.01%40412,683,60051,348,985
2021-01-1817.219.1519.817.15+13.31%45273,149,10059,026,360
2021-01-1516.516.917.416.35+2.74%12391,159,00019,654,385
2021-01-1416.4516.4516.516.30.00%178127,1002,085,315
2021-01-1316.1516.4516.516.1+1.86%442329,7005,380,195
2021-01-1216.116.1516.316.10.00%284154,7002,500,015
2021-01-1116.1516.1516.2516.050.00%274124,0001,999,050
2021-01-081616.1516.215.9+0.62%310182,4002,928,265
2021-01-0615.9516.0516.315.75+0.31%485301,9004,844,355
2021-01-0515.91616.515.65+1.59%899643,90010,339,970
2021-01-0415.3515.7516.3515.350.00%679515,0008,118,665

Архив котировок акции CNTL по годам

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