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)
2022-12-30	9.9	9.92	10.18	9.76	-0.60%	716	446,600	4,439,134
2022-12-29	9.82	9.98	10.82	9.82	+2.25%	2232	1,813,500	18,559,464
2022-12-28	10.22	9.76	10.22	9.7	-3.75%	1095	561,600	5,537,842
2022-12-27	10.32	10.14	10.42	10	-1.55%	1080	735,800	7,472,304
2022-12-26	9.9	10.3	12.06	9.54	+5.75%	8483	7,813,400	85,214,366
2022-12-23	9.9	9.74	10.22	9.56	-1.81%	1243	723,400	7,113,512
2022-12-22	10.74	9.92	10.86	9.66	-7.64%	2253	1,458,100	14,602,488
2022-12-21	12.6	10.74	12.9	10.58	-10.65%	7462	8,047,400	93,036,184
2022-12-20	9.36	12.02	12.3	9.36	+28.42%	11715	11,282,400	125,802,950
2022-12-19	9.6	9.36	9.6	9.3	-1.47%	242	104,300	979,026
2022-12-16	9.74	9.5	9.74	9.28	-2.06%	505	204,500	1,940,854
2022-12-15	9.64	9.7	10	9.64	+0.62%	599	403,600	3,958,544
2022-12-14	9.9	9.64	9.9	9.62	-1.63%	172	86,900	841,364
2022-12-13	9.66	9.8	9.94	9.42	+2.08%	432	237,800	2,308,590
2022-12-12	9.54	9.6	10.12	9.46	+0.63%	489	288,500	2,804,986
2022-12-09	9.58	9.54	9.6	9.44	-0.21%	70	39,900	379,720
2022-12-08	9.64	9.56	9.64	9.48	-0.83%	237	219,900	2,098,784
2022-12-07	9.76	9.64	9.86	9.62	-1.23%	196	113,200	1,103,208
2022-12-06	9.8	9.76	9.98	9.74	-0.20%	438	339,200	3,334,488
2022-12-05	9.9	9.78	9.9	9.72	-1.01%	288	335,200	3,279,652
2022-12-02	9.74	9.88	10.5	9.7	+1.65%	1297	911,600	9,208,000
2022-12-01	10.06	9.72	10.06	9.62	-2.41%	326	310,700	3,050,888
2022-11-30	10.3	9.96	10.3	9.9	-1.78%	218	161,500	1,613,504
2022-11-29	10.2	10.14	10.3	9.94	+1.20%	184	105,300	1,061,188
2022-11-28	10.44	10.02	10.5	9.88	-1.57%	467	240,400	2,419,028
2022-11-25	10.56	10.18	11.16	10.04	-3.78%	1989	1,687,800	17,938,520
2022-11-24	9.46	10.58	12	9.44	+11.37%	6926	6,348,700	70,212,008
2022-11-23	9.5	9.5	9.58	9.4	+0.64%	51	21,100	200,076
2022-11-22	9.48	9.44	9.58	9.44	-0.42%	29	7,400	70,264
2022-11-21	9.58	9.48	9.58	9.4	-0.84%	77	36,300	343,302
2022-11-18	9.46	9.56	9.62	9.46	+0.84%	91	32,400	308,846
2022-11-17	9.54	9.48	9.7	9.22	-0.63%	201	115,900	1,104,524
2022-11-16	9.54	9.54	9.6	9.2	-0.83%	175	76,100	721,392
2022-11-15	9.68	9.62	9.68	9.56	+0.42%	44	8,700	83,586
2022-11-14	9.58	9.58	9.64	9.54	-0.42%	38	5,600	53,742
2022-11-11	9.54	9.62	9.68	9.5	-0.21%	92	44,300	424,112
2022-11-10	9.6	9.64	9.72	9.5	+0.42%	103	47,000	450,776
2022-11-09	9.6	9.6	9.62	9.56	+0.42%	40	10,200	97,828
2022-11-08	9.58	9.56	9.7	9.5	+0.21%	73	44,900	430,318
2022-11-07	9.56	9.54	9.62	9.5	-0.63%	85	31,000	296,580
2022-11-03	9.52	9.6	9.68	9.48	0.00%	67	28,400	271,854
2022-11-02	9.6	9.6	9.66	9.54	-0.21%	33	7,700	73,934
2022-11-01	9.76	9.62	9.76	9.58	-0.21%	45	16,900	162,880
2022-10-31	9.76	9.64	9.76	9.44	+0.63%	101	34,800	333,938
2022-10-28	9.64	9.58	9.64	9.52	+0.42%	74	31,500	301,744
2022-10-27	9.54	9.54	9.74	9.44	-0.42%	163	52,300	501,524
2022-10-26	9.66	9.58	9.76	9.4	-0.83%	242	123,900	1,181,668
2022-10-25	9.34	9.66	9.68	9.32	+2.55%	245	145,300	1,391,018
2022-10-24	9.32	9.42	9.5	9.28	+0.64%	58	16,200	151,990
2022-10-21	9.5	9.36	9.56	9.3	-0.85%	43	11,700	109,314
2022-10-20	9.3	9.44	9.66	9.28	+1.72%	88	38,800	366,952
2022-10-19	9.38	9.28	9.38	9.24	-1.49%	62	20,300	188,642
2022-10-18	9.6	9.42	9.8	9.26	-2.48%	322	226,900	2,151,258
2022-10-17	9.28	9.66	9.8	9.22	+4.55%	213	88,800	846,388
2022-10-14	9.22	9.24	9.36	9.16	+0.87%	99	38,100	352,836
2022-10-13	9.1	9.16	9.4	9.1	0.00%	91	45,800	423,474
2022-10-12	9.32	9.16	9.32	9.06	+0.66%	45	16,200	148,222
2022-10-11	9.14	9.1	9.3	8.94	+0.89%	82	32,300	294,438
2022-10-10	9.06	9.02	9.1	8.88	+0.22%	64	24,300	218,748
2022-10-07	8.9	9	9.18	8.9	-0.66%	45	19,900	180,944
2022-10-06	9.2	9.06	9.2	9.04	-1.31%	48	10,200	92,720
2022-10-05	9.08	9.18	9.24	8.9	+0.66%	49	10,100	91,268
2022-10-04	9.02	9.12	9.22	8.88	+1.11%	99	41,300	373,446
2022-10-03	9	9.02	9.06	8.76	+2.50%	77	23,400	209,186
2022-09-30	8.56	8.8	8.98	8.56	-1.12%	142	77,400	677,414
2022-09-29	8.7	8.9	9.08	8.62	+0.45%	97	32,100	287,948
2022-09-28	9.04	8.86	9.1	8.8	-0.89%	45	21,900	196,416
2022-09-27	8.84	8.94	9.2	8.64	+0.90%	144	48,100	424,394
2022-09-26	9.08	8.86	9.08	8.58	-3.70%	296	161,000	1,404,588
2022-09-23	9.56	9.2	9.8	8.92	-3.77%	194	118,000	1,081,088
2022-09-22	9.64	9.56	9.74	9.54	+1.49%	85	44,200	427,086
2022-09-21	9	9.42	9.8	8.66	-1.88%	382	193,000	1,768,096
2022-09-20	11.26	9.6	11.26	9.54	-10.28%	609	325,800	3,284,802
2022-09-19	10.08	10.7	10.84	10	+6.15%	585	381,100	3,996,464
2022-09-16	10.18	10.08	10.28	10.08	-0.98%	111	36,600	371,404
2022-09-15	10.22	10.18	10.32	10.1	-1.17%	138	61,600	629,222
2022-09-14	10.3	10.3	10.34	10.16	0.00%	81	31,800	324,850
2022-09-13	10.12	10.3	10.84	10.12	+0.59%	631	382,700	4,011,240
2022-09-12	10.22	10.24	10.38	10.04	-0.19%	150	54,700	559,340
2022-09-09	10.34	10.26	10.58	10.12	+0.20%	287	193,200	2,005,130
2022-09-08	10.02	10.24	10.68	10.02	+1.39%	239	116,800	1,206,526
2022-09-07	10.16	10.1	10.2	10.06	-0.98%	116	56,900	576,780
2022-09-06	10.5	10.2	10.74	9.86	-1.92%	527	417,500	4,276,074
2022-09-05	9.7	10.4	11.5	9.7	+7.22%	1663	1,113,800	11,916,652
2022-09-02	9.66	9.7	9.7	9.6	+0.62%	79	35,400	341,704
2022-09-01	9.62	9.64	9.82	9.52	+0.42%	141	64,000	616,998
2022-08-31	9.58	9.6	9.72	9.52	+0.42%	93	48,800	469,412
2022-08-30	9.6	9.56	9.6	9.42	+0.42%	109	43,200	411,028
2022-08-29	9.24	9.52	9.92	9.22	+3.03%	308	146,300	1,400,112
2022-08-26	9.44	9.24	9.46	9.22	-2.12%	95	30,400	285,262
2022-08-25	9.48	9.44	9.5	9.44	-0.21%	54	41,400	391,914
2022-08-24	9.42	9.46	9.46	9.32	+0.64%	76	44,100	415,676
2022-08-23	9.3	9.4	9.48	9.2	+0.64%	95	40,600	378,556
2022-08-22	9.32	9.34	9.48	9.26	+0.86%	130	74,000	693,390
2022-08-19	9.24	9.26	9.26	9.18	0.00%	33	9,600	88,712
2022-08-18	9.18	9.26	9.38	9.18	+0.22%	67	26,300	244,100
2022-08-17	9.3	9.24	9.34	9.14	-0.43%	35	8,000	73,952
2022-08-16	9.3	9.28	9.42	9.1	0.00%	143	79,900	740,528
2022-08-15	9.06	9.28	9.6	9.06	+2.43%	342	220,700	2,060,276
2022-08-12	9.04	9.06	9.14	9.02	-0.44%	60	35,300	321,416
2022-08-11	9.08	9.1	9.12	8.9	+0.22%	157	96,900	876,676
2022-08-10	9.04	9.08	9.12	9	+0.44%	63	21,800	197,440
2022-08-09	9.2	9.04	9.2	8.94	-1.09%	198	73,600	662,406
2022-08-08	9.02	9.14	9.2	9	+1.33%	79	47,100	428,214
2022-08-05	9.16	9.02	9.16	8.98	-1.74%	150	39,500	356,820
2022-08-04	9.2	9.18	9.22	9	0.00%	79	25,000	227,734
2022-08-03	9.24	9.18	9.32	9.18	-1.08%	66	12,800	117,952
2022-08-02	9.3	9.28	9.42	9.16	-0.22%	96	50,000	462,898
2022-08-01	9.38	9.3	9.5	9.22	+0.43%	137	132,200	1,233,714
2022-07-29	9.26	9.26	9.6	9.24	-1.49%	104	25,300	236,118
2022-07-28	9.52	9.4	9.56	9.18	+0.86%	199	113,800	1,062,796
2022-07-27	9.38	9.32	9.82	9.12	+1.30%	571	436,700	4,155,590
2022-07-26	9.18	9.2	9.32	9.04	+0.66%	181	79,600	733,744
2022-07-25	9.12	9.14	9.22	9.04	+0.44%	143	62,200	567,480
2022-07-22	9.06	9.1	9.7	9.02	0.00%	262	189,300	1,744,794
2022-07-21	9.28	9.1	9.28	9	-0.66%	143	60,100	545,098
2022-07-20	10	9.16	10	8.84	-4.78%	722	503,400	4,659,736
2022-07-19	9.06	9.62	10.2	8.96	+7.85%	1422	1,011,500	9,906,286
2022-07-18	9	8.92	9.12	8.7	+0.68%	163	94,400	845,390
2022-07-15	8.9	8.86	9	8.78	-0.23%	168	115,700	1,026,540
2022-07-14	8.9	8.88	8.98	8.86	-1.11%	125	89,800	800,500
2022-07-13	9.02	8.98	9.04	8.92	-0.22%	85	43,600	390,522
2022-07-12	9.28	9	9.28	8.9	-1.75%	203	144,100	1,292,640
2022-07-11	9.28	9.16	9.3	9.1	-1.29%	103	64,000	588,146
2022-07-08	9.28	9.28	9.36	9.24	+0.22%	91	54,900	510,146
2022-07-07	9.28	9.26	9.44	9.22	+0.43%	101	66,200	618,202
2022-07-06	9.12	9.22	9.3	9.12	0.00%	108	62,200	575,430
2022-07-05	9.38	9.22	9.38	8.94	-1.71%	336	220,200	2,007,050
2022-07-04	9.7	9.38	9.76	9.3	-3.30%	321	152,100	1,434,574
2022-07-01	10.18	9.7	10.24	9.42	-14.16%	836	757,200	7,282,222
2022-06-30	11.4	11.3	11.62	9.52	-0.88%	1295	806,400	8,712,506
2022-06-29	11.54	11.4	11.62	11.02	-1.72%	307	211,300	2,399,860
2022-06-28	11.74	11.6	11.84	11.42	-0.68%	236	189,700	2,207,288
2022-06-27	11.74	11.68	12	11.28	+3.36%	587	497,700	5,755,350
2022-06-24	11.48	11.3	11.82	11.1	+1.25%	508	334,300	3,824,684
2022-06-23	11.34	11.16	11.34	10.82	-1.59%	323	171,900	1,898,664
2022-06-22	11.74	11.34	11.76	11.02	-3.41%	329	182,600	2,072,404
2022-06-21	11.74	11.74	12.34	11.56	+1.91%	1537	1,174,200	14,085,182
2022-06-20	11.16	11.52	11.8	10.8	+5.30%	605	597,200	6,750,828
2022-06-17	10.72	10.94	11.14	10.6	+2.63%	274	283,400	3,067,168
2022-06-16	10.72	10.66	11.22	10.3	-0.19%	566	378,700	4,077,738
2022-06-15	10.54	10.68	10.68	10.32	+1.52%	176	122,900	1,296,958
2022-06-14	10	10.52	10.52	9.98	+4.37%	282	203,400	2,101,718
2022-06-10	10.2	10.08	10.44	10.02	-1.18%	120	76,000	776,090
2022-06-09	10.2	10.2	10.28	9.92	0.00%	142	71,700	724,956
2022-06-08	10.1	10.2	10.36	9.86	+3.24%	221	136,200	1,376,404
2022-06-07	10	9.88	10.3	9.84	-1.40%	231	132,800	1,324,422
2022-06-06	10.5	10.02	10.5	9.84	-2.34%	275	160,700	1,631,630
2022-06-03	10.38	10.26	10.66	10	-1.16%	655	359,200	3,673,996
2022-06-02	9.48	10.38	11.32	9.48	+9.49%	3816	2,999,300	31,616,778
2022-06-01	10.5	9.48	10.58	9.32	-12.87%	1310	943,800	9,167,834
2022-05-31	8.96	10.88	12.34	8.58	+21.70%	6288	3,963,800	43,983,826
2022-05-30	9.04	8.94	9.06	8.94	-1.32%	67	20,000	179,676
2022-05-27	9.04	9.06	9.1	8.92	-0.22%	71	29,100	262,076
2022-05-26	8.96	9.08	9.08	8.94	+2.02%	34	13,700	123,850
2022-05-25	9	8.9	9.06	8.88	-0.45%	64	46,600	415,626
2022-05-24	9.2	8.94	9.2	8.78	-2.19%	160	125,100	1,124,338
2022-05-23	9.18	9.14	9.38	9.12	-0.65%	75	18,300	168,046
2022-05-20	9.4	9.2	9.58	9.14	-1.08%	79	53,800	500,682
2022-05-19	9.26	9.3	9.58	9.26	0.00%	126	104,300	977,186
2022-05-18	9.26	9.3	9.4	8.96	-0.21%	124	93,300	858,828
2022-05-17	9.24	9.32	9.48	9.18	+1.08%	79	33,100	308,144
2022-05-16	9.16	9.22	9.3	9.12	+0.66%	80	31,400	288,606
2022-05-13	9.18	9.16	9.36	9.12	-0.43%	67	38,600	357,182
2022-05-12	9.28	9.2	9.3	9.2	-1.08%	69	36,200	334,636
2022-05-11	9.26	9.3	9.34	9.26	0.00%	46	18,000	167,518
2022-05-06	9.44	9.3	9.44	9.26	-0.43%	34	8,600	79,976
2022-05-05	9.68	9.34	9.68	9.1	-0.85%	112	87,400	813,810
2022-05-04	9.6	9.42	9.6	9.32	-2.08%	53	19,900	188,204
2022-04-29	9.54	9.62	9.76	9.52	+0.21%	51	16,000	153,558
2022-04-28	9.66	9.6	9.76	9.6	-0.62%	88	58,500	565,072
2022-04-27	9.62	9.66	9.76	9.14	+0.21%	207	106,100	1,006,202
2022-04-26	9.2	9.64	9.64	9.12	+4.56%	131	85,700	809,766
2022-04-25	9.56	9.22	9.76	9.1	-1.07%	199	95,100	890,648
2022-04-22	9.5	9.32	9.66	9.24	-0.85%	114	71,000	674,812
2022-04-21	9.52	9.4	9.64	9.22	-0.42%	94	40,600	383,026
2022-04-20	9.38	9.44	10.48	9.3	+0.85%	257	163,400	1,604,084
2022-04-19	9.68	9.36	9.9	9.12	-3.11%	277	194,400	1,871,506
2022-04-18	9.78	9.66	9.84	9.54	-0.62%	127	42,900	413,112
2022-04-15	9.78	9.72	9.92	9.5	-2.21%	113	32,200	313,164
2022-04-14	10.3	9.94	10.3	9.78	-2.17%	209	90,900	904,518
2022-04-13	10.04	10.16	10.2	10	+1.40%	130	75,700	764,880
2022-04-12	10.3	10.02	10.4	9.92	-2.53%	264	126,000	1,272,248
2022-04-11	11.32	10.28	11.32	9.9	-5.69%	737	493,800	5,061,094
2022-04-08	10.24	10.9	12.98	10.24	+6.86%	3308	2,550,100	30,522,420
2022-04-07	10.26	10.2	10.46	10.08	-0.20%	120	51,600	528,420
2022-04-06	10.12	10.22	10.54	9.86	-0.97%	75	24,100	243,894
2022-04-05	10.5	10.32	10.92	10.12	-1.71%	121	40,500	424,542
2022-04-04	10.96	10.5	11.12	10.42	-3.85%	144	73,100	786,438
2022-04-01	10.94	10.92	11.32	10.5	+1.11%	116	59,000	645,250
2022-03-31	10.06	10.8	11.48	10.04	+3.05%	277	182,400	2,008,142
2022-03-30	9.66	10.48	11	8.5	+4.80%	150	61,200	635,928
2022-03-29	8.56	10	10.5	8.56	+7.30%	220	111,400	1,084,636
2022-03-28	9.1	9.32	9.96	8.3	+2.19%	158	68,500	603,778
2022-02-25	8.96	9.12	11.46	8.4	+2.70%	403	259,900	2,325,320
2022-02-24	10.6	8.88	10.6	8.12	-18.68%	883	603,000	5,635,662
2022-02-22	10.94	10.92	11	10.18	-0.36%	392	217,200	2,292,704
2022-02-21	11.16	10.96	11.5	10.84	-3.01%	396	188,700	2,089,658
2022-02-18	11.4	11.3	11.66	11.22	-0.70%	113	52,500	597,596
2022-02-17	11.52	11.38	11.52	11.2	-1.22%	83	21,300	240,862
2022-02-16	11.64	11.52	11.98	11.18	-0.52%	184	90,000	1,041,226
2022-02-15	11.54	11.58	11.88	11.38	+0.87%	97	38,400	445,704
2022-02-14	11.18	11.48	11.52	11.14	+2.68%	123	60,800	690,952
2022-02-11	11.46	11.18	11.48	11.18	-1.76%	86	26,800	302,010
2022-02-10	11.42	11.38	11.48	11.22	+0.53%	102	59,200	668,798
2022-02-09	11.14	11.32	11.38	11.14	+0.53%	87	44,500	502,330
2022-02-08	11.16	11.26	11.68	11.14	-0.35%	104	63,800	722,326
2022-02-07	11.2	11.3	11.98	11.14	+0.53%	212	129,600	1,482,596
2022-02-04	11.3	11.24	11.3	11.12	0.00%	76	27,500	307,440
2022-02-03	11.38	11.24	11.38	11.12	-0.35%	118	60,200	673,514
2022-02-02	11.22	11.28	11.44	11.2	-0.35%	120	53,700	605,402
2022-02-01	11.58	11.32	11.58	11.24	-0.88%	185	67,600	765,540
2022-01-31	11.34	11.42	12.5	11.34	+1.06%	948	562,100	6,652,688
2022-01-28	11.24	11.3	11.32	11.18	+0.53%	68	33,900	381,038
2022-01-27	11.3	11.24	11.3	11.12	-0.18%	85	38,200	429,616
2022-01-26	11.38	11.26	11.38	11.2	+0.54%	72	35,300	397,926
2022-01-25	11.6	11.2	11.6	11.14	+0.72%	103	39,400	442,698
2022-01-24	11.54	11.12	11.54	11.12	-3.30%	484	285,000	3,224,256
2022-01-21	11.62	11.5	11.64	11.42	-1.71%	105	28,200	324,028
2022-01-20	11.8	11.7	11.92	11.5	+1.39%	183	138,600	1,620,142
2022-01-19	11.42	11.54	11.72	11.38	+0.70%	162	68,800	789,608
2022-01-18	11.86	11.46	11.92	11.4	-2.39%	383	193,200	2,228,726
2022-01-17	12.18	11.74	12.2	11.72	-0.51%	183	81,500	974,924
2022-01-14	11.98	11.8	12.04	11.66	-0.34%	214	172,300	2,058,828
2022-01-13	12.12	11.84	12.12	11.82	-1.66%	122	183,700	2,194,798
2022-01-12	11.8	12.04	12.12	11.8	0.00%	134	71,600	857,206
2022-01-11	11.92	12.04	12.3	11.82	+1.69%	229	151,300	1,819,412
2022-01-10	12.28	11.84	12.4	11.84	-3.43%	241	105,600	1,269,752
2022-01-06	11.96	12.26	12.48	11.64	+3.72%	1249	849,800	10,351,302
2022-01-05	11.8	11.82	11.88	11.76	+0.17%	168	92,900	1,097,808
2022-01-04	12.12	11.8	12.12	11.7	-2.16%	432	196,600	2,326,562
2022-01-03	12.12	12.06	12.24	11.76	0.00%	495	207,300	2,476,924

Архив котировок акции CNTL по годам

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