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)
2023-12-29	15.24	14.92	15.76	14.7	-2.10%	1889	1,804,500	27,335,790
2023-12-28	15.88	15.24	16.36	14.92	-3.18%	2194	2,296,500	35,197,558
2023-12-27	15.22	15.74	16.28	15.22	+3.42%	4765	4,937,500	78,056,664
2023-12-26	15.08	15.22	15.56	15.04	+0.93%	1031	1,111,400	16,955,242
2023-12-25	15.32	15.08	15.42	15.04	0.00%	687	618,400	9,384,210
2023-12-22	15.1	15.08	15.6	14.82	-0.53%	1700	1,688,200	25,709,180
2023-12-21	14.72	15.16	15.64	14.72	+0.40%	2060	2,113,300	32,329,776
2023-12-20	15.42	15.1	15.46	14.7	+1.07%	1284	1,278,900	19,325,162
2023-12-19	14.92	14.94	15.46	14.62	+0.95%	2205	2,309,000	34,742,166
2023-12-18	14.4	14.8	14.8	14.32	+3.50%	1257	1,463,100	21,400,414
2023-12-15	13.78	14.3	14.4	13.72	+2.88%	821	729,700	10,309,362
2023-12-14	13.84	13.9	14.52	13.7	+0.43%	789	831,100	11,670,910
2023-12-13	13.68	13.84	14.1	13.52	+1.17%	1205	1,176,400	16,341,816
2023-12-12	13.68	13.68	13.86	13.36	0.00%	801	783,800	10,702,364
2023-12-11	13.8	13.68	13.96	13.32	-1.44%	1006	982,900	13,464,310
2023-12-08	13.78	13.88	14.28	13.72	+0.73%	851	830,900	11,578,970
2023-12-07	13.98	13.78	14.3	13.28	-1.29%	1177	772,600	10,596,536
2023-12-06	14.72	13.96	14.86	13.76	-4.12%	1838	1,560,600	22,097,696
2023-12-05	14.46	14.56	14.76	13.4	+0.83%	2284	1,825,400	25,582,924
2023-12-04	15.34	14.44	15.46	14.04	-5.87%	1708	1,898,100	28,060,270
2023-12-01	16.28	15.34	16.36	15.22	-5.77%	1225	925,600	14,494,674
2023-11-30	16.44	16.28	16.54	16.16	-0.97%	420	301,300	4,915,754
2023-11-29	16.44	16.44	16.64	16.24	+0.37%	573	409,900	6,745,086
2023-11-28	16.66	16.38	16.72	15.78	-1.44%	2063	1,903,200	30,946,344
2023-11-27	17.98	16.62	17.98	16.28	-5.46%	2000	2,052,200	35,343,914
2023-11-24	17.38	17.58	18.12	17.2	+1.27%	3130	3,021,200	53,849,420
2023-11-23	17.54	17.36	17.96	17.08	-0.12%	2071	1,733,400	30,352,168
2023-11-22	17.12	17.38	17.72	16.9	+1.88%	2209	2,316,400	40,432,096
2023-11-21	17.08	17.06	17.72	16.96	+0.71%	2261	2,018,400	34,977,182
2023-11-20	16.88	16.94	17.36	16.8	+0.47%	964	751,800	12,864,356
2023-11-17	17.28	16.86	17.38	16.44	-2.43%	1424	985,500	16,637,788
2023-11-16	17.08	17.28	17.6	16.64	+3.23%	2975	2,594,400	44,824,582
2023-11-15	15.84	16.74	17.12	15.4	+5.95%	2454	1,813,300	30,096,418
2023-11-14	17.36	15.8	17.56	15.6	-9.71%	3344	2,814,600	45,365,606
2023-11-13	18.86	17.5	18.88	17.12	-6.82%	2795	1,564,600	27,956,196
2023-11-10	19.62	18.78	19.76	18.34	-4.18%	1485	1,217,300	23,048,438
2023-11-09	20.1	19.6	20.1	19.6	-1.90%	449	315,000	6,234,864
2023-11-08	20.02	19.98	20.12	19.8	+0.20%	587	561,800	11,207,168
2023-11-07	19.66	19.94	20.22	19.56	+1.42%	1382	1,269,700	25,371,032
2023-11-06	19.76	19.66	19.96	19.52	-0.30%	421	385,700	7,593,512
2023-11-03	20.2	19.72	20.28	19.52	-2.09%	894	509,000	10,058,684
2023-11-02	19.98	20.14	20.3	19.9	+1.00%	712	440,000	8,851,378
2023-11-01	19.88	19.94	20.06	19.72	+0.30%	578	360,000	7,161,838
2023-10-31	20.6	19.88	20.78	19.58	-2.93%	1358	1,084,600	21,656,464
2023-10-30	20.6	20.48	20.7	20.4	+0.59%	436	261,700	5,374,258
2023-10-27	20.76	20.36	21.04	20.04	-0.88%	1295	844,100	17,319,928
2023-10-26	21.08	20.54	21.1	20.36	-1.91%	1047	716,200	14,847,102
2023-10-25	20.98	20.94	21.78	20.8	+0.38%	4079	3,455,500	73,863,020
2023-10-24	20.78	20.86	21.16	20.58	+1.46%	1348	1,245,100	25,967,488
2023-10-23	20.36	20.56	20.92	20.36	+0.98%	630	487,800	10,062,344
2023-10-20	20.54	20.36	20.72	20.24	-0.59%	539	233,600	4,756,918
2023-10-19	20.68	20.48	20.68	20.46	-0.97%	488	302,200	6,212,482
2023-10-18	21.2	20.68	21.24	20.34	-1.99%	1179	692,500	14,420,910
2023-10-17	20.8	21.1	21.4	20.64	+2.23%	2613	2,019,100	42,442,804
2023-10-16	20.38	20.64	21.18	20.32	+1.67%	1299	964,000	20,003,670
2023-10-13	20.52	20.3	20.54	20.22	-0.49%	493	382,000	7,788,528
2023-10-12	20.54	20.4	20.64	20.2	-1.54%	643	409,800	8,361,064
2023-10-11	20.66	20.72	21.1	20.54	+0.88%	1075	1,062,100	22,103,396
2023-10-10	20.56	20.54	20.9	20.46	+0.10%	716	511,500	10,557,240
2023-10-09	20.2	20.52	20.78	20.16	-0.19%	922	699,100	14,316,474
2023-10-06	21	20.56	21.26	20.02	-2.10%	1528	1,151,300	23,565,632
2023-10-05	21.18	21	21.64	20.86	+1.25%	3813	3,336,100	71,118,052
2023-10-04	20.66	20.74	21.08	20.66	+0.39%	724	445,400	9,294,080
2023-10-03	21.2	20.66	21.28	20.4	-2.82%	2393	1,748,500	36,429,248
2023-10-02	22	21.26	22	21.26	-1.57%	1365	897,700	19,317,214
2023-09-29	22.02	21.6	22.34	21.22	-3.14%	2184	1,619,000	35,319,960
2023-09-28	20.52	22.3	22.78	20.46	+8.78%	11408	14,492,200	318,728,622
2023-09-27	20.52	20.5	21.1	20.28	+1.18%	1847	1,620,200	33,386,454
2023-09-26	20.5	20.26	20.58	19.82	-1.36%	1760	1,400,000	28,218,488
2023-09-25	19.28	20.54	21.2	19.28	+4.80%	5943	6,221,700	127,835,648
2023-09-22	19.6	19.6	20.18	19.12	0.00%	2390	2,149,700	42,006,154
2023-09-21	19.42	19.6	20.7	18.62	+0.82%	6092	6,546,000	130,759,408
2023-09-20	20.52	19.44	20.52	18.22	-5.45%	4369	3,819,800	73,131,838
2023-09-19	21.96	20.56	22.86	20.16	-4.99%	5600	4,582,900	97,746,768
2023-09-18	22.84	21.64	23.32	21.28	-4.92%	3619	3,032,600	67,798,332
2023-09-15	21.2	22.76	23.2	20.02	+6.55%	7697	6,419,300	139,962,826
2023-09-14	24.1	21.36	24.1	16.5	-11.00%	14790	14,828,800	305,508,934
2023-09-13	25.4	24	25.4	23.7	-3.92%	2559	1,414,000	34,449,682
2023-09-12	24.38	24.98	25.88	23.9	+3.31%	5786	4,693,800	117,083,092
2023-09-11	25	24.18	25.5	23.64	-3.20%	3995	3,056,600	75,143,716
2023-09-08	23.62	24.98	25.68	23.1	+4.08%	8435	7,686,700	190,685,662
2023-09-07	24.6	24	26.7	23.02	-2.04%	13093	12,169,400	305,421,058
2023-09-06	26.16	24.5	26.98	24.12	-6.42%	6899	6,400,100	163,460,738
2023-09-05	23.84	26.18	28	23.24	+4.80%	29100	34,175,300	871,715,366
2023-09-04	19.48	24.98	24.98	19.46	+29.03%	49461	66,619,500	1,522,290,982
2023-09-01	19.82	19.36	19.82	19.24	-1.12%	1535	1,273,800	24,721,490
2023-08-31	19.52	19.58	19.94	19.2	+0.82%	2100	1,703,900	33,318,462
2023-08-30	19.78	19.42	20.48	19.1	-1.82%	2643	2,519,800	49,777,138
2023-08-29	20.1	19.78	20.88	19.3	-1.59%	5495	5,760,600	115,569,392
2023-08-28	19.14	20.1	20.22	18.6	+6.69%	5062	5,016,100	98,624,792
2023-08-25	19	18.84	19.48	18.84	-0.32%	814	682,900	13,004,178
2023-08-24	18.66	18.9	19.2	18.48	0.00%	666	572,900	10,803,032
2023-08-23	19.28	18.9	19.28	18.4	-0.63%	1447	1,208,400	22,808,910
2023-08-22	19.24	19.02	19.32	18.82	-1.14%	809	741,100	14,120,072
2023-08-21	19.48	19.24	19.6	19	+1.48%	2228	2,096,500	40,500,292
2023-08-18	19	18.96	19.18	18.7	-1.15%	1397	1,432,900	27,047,226
2023-08-17	17.86	19.18	19.42	17.86	+7.39%	8206	10,316,900	194,086,640
2023-08-16	19	17.86	19	17.26	-3.77%	2970	2,472,900	44,932,574
2023-08-15	18.62	18.56	19.46	17.5	-1.90%	4996	4,879,000	91,105,444
2023-08-14	20	18.92	20.02	18.7	-4.06%	4666	4,627,200	90,056,526
2023-08-11	20.5	19.72	20.72	19.44	-2.09%	8076	9,432,200	189,190,464
2023-08-10	19.98	20.14	22.2	19	+9.10%	42445	56,373,700	1,167,367,964
2023-08-09	17.82	18.46	18.8	17.68	+4.89%	6369	7,191,500	132,206,838
2023-08-08	18.02	17.6	18.02	17.02	-1.68%	1562	1,520,100	26,674,502
2023-08-07	18.16	17.9	18.18	17.5	+2.87%	2251	2,303,500	41,368,428
2023-08-04	18.5	17.4	18.5	16.7	-3.65%	3037	3,362,900	59,862,878
2023-08-03	18.18	18.06	18.3	17.72	0.00%	1704	1,896,000	34,232,456
2023-08-02	18	18.06	18.5	17.64	+0.33%	3732	3,889,400	70,746,158
2023-08-01	17.86	18	18.48	17.84	+0.90%	2559	2,562,700	46,433,358
2023-07-31	17.68	17.84	18.24	17.32	+0.90%	2439	2,365,500	42,230,052
2023-07-28	17.92	17.68	17.94	17.5	-1.23%	1191	1,120,300	19,848,768
2023-07-27	17.74	17.9	18.6	17.54	+1.24%	5059	5,336,600	96,709,996
2023-07-26	17.86	17.68	17.96	17.36	-0.90%	3075	2,571,100	45,341,886
2023-07-25	18.6	17.84	18.7	17.34	-3.15%	8609	9,571,200	169,262,848
2023-07-24	17.34	18.42	19.4	16.32	+16.88%	37573	47,686,000	882,010,886
2023-07-21	15.78	15.76	16.06	15.66	-0.13%	722	416,800	6,594,740
2023-07-20	16.2	15.78	16.22	15.6	-1.74%	1899	1,307,100	20,756,998
2023-07-19	15.62	16.06	16.5	15.54	+3.61%	3689	3,183,400	50,669,994
2023-07-18	15.46	15.5	15.6	15.34	-0.51%	719	561,700	8,714,716
2023-07-17	15.24	15.58	15.58	15.24	+1.70%	692	627,800	9,645,282
2023-07-14	15.4	15.32	15.9	15.22	+0.26%	1717	1,629,600	25,227,078
2023-07-13	15.24	15.28	15.44	15.16	-0.52%	285	157,000	2,398,976
2023-07-12	15.18	15.36	15.62	15.14	+1.19%	1028	864,700	13,298,910
2023-07-11	15.22	15.18	15.22	15.12	-0.26%	255	161,700	2,453,534
2023-07-10	15.28	15.22	15.28	15.04	+0.26%	473	426,800	6,471,104
2023-07-07	15.12	15.18	15.3	15.1	+0.40%	304	296,600	4,502,424
2023-07-06	15.38	15.12	15.4	15.08	-1.43%	520	294,500	4,476,392
2023-07-05	15.02	15.34	15.38	15.02	+1.99%	559	379,800	5,795,932
2023-07-04	15.24	15.04	15.4	15.02	-0.27%	597	394,700	5,991,962
2023-07-03	15.24	15.08	15.3	15.06	-0.66%	398	191,900	2,910,414
2023-06-30	15.38	15.18	15.54	15	-2.06%	635	426,700	6,507,308
2023-06-29	15.6	15.5	15.64	15.24	+0.26%	655	433,200	6,666,622
2023-06-28	15.8	15.46	15.9	15.24	-2.15%	1899	2,005,200	31,213,502
2023-06-27	15	15.8	15.9	14.96	+5.76%	1297	1,446,300	22,340,098
2023-06-26	14.8	14.94	15.2	14.76	-2.10%	767	669,700	10,013,770
2023-06-23	15.26	15.26	15.36	15.02	-0.78%	709	492,200	7,469,838
2023-06-22	15.62	15.38	15.86	15.24	+0.13%	1199	1,170,300	18,153,876
2023-06-21	15.22	15.36	15.76	15.22	+0.92%	984	988,900	15,298,386
2023-06-20	15.64	15.22	15.64	15	-1.81%	850	727,500	11,069,976
2023-06-19	15.22	15.5	15.52	15	+2.79%	1129	996,900	15,298,188
2023-06-16	15.24	15.08	15.56	14.84	-0.79%	1420	1,232,700	18,726,474
2023-06-15	15.06	15.2	16.28	15.04	+0.93%	5261	5,578,700	87,986,522
2023-06-14	15.16	15.06	15.16	14.92	+0.27%	435	334,000	5,026,098
2023-06-13	15.16	15.02	15.16	14.8	+1.35%	533	346,600	5,187,270
2023-06-09	14.94	14.82	15.08	14.76	0.00%	569	371,700	5,540,216
2023-06-08	14.78	14.82	15.1	14.66	+0.82%	464	380,500	5,632,948
2023-06-07	14.78	14.7	14.9	14.64	-0.14%	427	341,800	5,039,790
2023-06-06	14.98	14.72	15.32	14.56	-0.94%	1087	888,600	13,232,504
2023-06-05	14.8	14.86	15.14	14.66	+1.36%	626	513,800	7,618,464
2023-06-02	14.9	14.66	14.9	14.5	-1.35%	723	495,200	7,292,396
2023-06-01	15.22	14.86	15.34	14.78	-0.93%	646	591,500	8,843,330
2023-05-31	15.4	15	15.4	14.88	-0.79%	406	256,700	3,857,716
2023-05-30	15.24	15.12	15.66	14.88	-2.83%	729	638,000	9,706,992
2023-05-29	15.68	15.56	15.84	15.46	+0.52%	674	604,300	9,442,890
2023-05-26	15.5	15.48	16.2	15.2	+0.52%	627	585,700	9,149,864
2023-05-25	15.68	15.4	15.78	15.24	-1.66%	490	427,300	6,593,820
2023-05-24	15.24	15.66	15.7	15.2	+3.03%	583	437,500	6,793,576
2023-05-23	15.68	15.2	15.82	15.02	-2.69%	544	353,100	5,439,734
2023-05-22	15.98	15.62	15.98	15.42	-0.13%	524	393,700	6,167,046
2023-05-19	15.78	15.64	16.18	15.52	-0.89%	832	686,100	10,855,414
2023-05-18	16.32	15.78	16.34	15.6	-3.31%	1484	1,319,200	21,092,354
2023-05-17	15.8	16.32	16.76	15.52	+4.62%	4649	4,828,800	78,543,478
2023-05-16	15.26	15.6	16.64	15.24	+1.83%	3093	3,707,700	58,885,950
2023-05-15	15.04	15.32	15.96	15.04	+0.92%	1205	1,430,600	22,162,790
2023-05-12	15.2	15.18	15.4	15.12	-0.78%	358	351,600	5,358,110
2023-05-11	15.38	15.3	15.58	15.02	+0.13%	714	878,300	13,459,108
2023-05-10	15.24	15.28	15.7	14.44	+6.11%	2591	2,890,300	44,146,384
2023-05-08	14.82	14.4	14.96	14.32	-2.44%	600	534,400	7,787,904
2023-05-05	15.2	14.76	16	14.64	-2.38%	3804	4,667,100	71,972,966
2023-05-04	14.44	15.12	16.04	14.44	+4.85%	3483	3,490,000	53,436,104
2023-05-03	15.08	14.42	15.24	14.1	-2.83%	1180	1,112,100	16,430,526
2023-05-02	16.26	14.84	16.3	14.28	-8.73%	3733	2,888,800	44,585,458
2023-04-28	16.8	16.26	17.1	16.22	-2.63%	1399	1,329,200	22,216,142
2023-04-27	17.02	16.7	17.02	16.64	-0.71%	450	352,400	5,910,786
2023-04-26	16.96	16.82	17.04	16.8	-0.83%	578	561,700	9,508,796
2023-04-25	17.14	16.96	17.14	16.8	0.00%	474	320,400	5,411,814
2023-04-24	16.82	16.96	17.14	16.7	+0.83%	879	693,100	11,747,200
2023-04-21	16.82	16.82	17.4	16.7	+0.24%	1745	1,905,200	32,457,192
2023-04-20	17	16.78	17	16.62	-1.18%	848	589,500	9,897,786
2023-04-19	17.5	16.98	17.68	16.56	-2.86%	2435	2,673,800	45,513,476
2023-04-18	17.08	17.48	17.8	17.06	+2.46%	3587	4,460,000	77,676,518
2023-04-17	17.1	17.06	17.12	16.84	+1.55%	813	730,200	12,402,550
2023-04-14	16.9	16.8	17.06	16.66	-0.24%	959	801,200	13,554,060
2023-04-13	17.06	16.84	17.42	16.48	-0.59%	2177	2,109,200	35,623,662
2023-04-12	17.04	16.94	17.36	16.9	-0.59%	916	839,300	14,335,286
2023-04-11	17.7	17.04	17.96	16.4	-3.73%	3328	3,412,900	59,006,248
2023-04-10	17.18	17.7	17.9	16.78	+5.48%	7129	8,715,200	151,866,442
2023-04-07	16.86	16.78	17.6	16.36	-0.12%	5263	5,859,000	99,408,176
2023-04-06	16.92	16.8	17.3	16.38	-2.33%	4028	3,691,800	62,292,666
2023-04-05	15.72	17.2	18.78	15.64	+10.12%	39306	53,385,500	941,610,714
2023-04-04	15.84	15.62	15.92	15.48	-1.01%	1164	1,216,200	19,050,892
2023-04-03	15.54	15.78	15.84	15.42	+2.60%	882	746,500	11,635,608
2023-03-31	15.8	15.38	15.84	15.3	-1.54%	1208	894,200	13,812,370
2023-03-30	15.7	15.62	15.8	15.38	-0.38%	1169	1,073,500	16,741,220
2023-03-29	15.8	15.68	15.84	15.54	-0.25%	714	570,300	8,932,078
2023-03-28	15.92	15.72	16.02	15.46	-1.01%	1089	804,000	12,633,530
2023-03-27	15.78	15.88	16.1	15.4	+3.39%	2898	2,849,900	45,127,400
2023-03-24	16	15.36	16	15.16	-2.91%	2561	2,241,500	34,759,968
2023-03-23	15.34	15.82	16.18	15.1	+3.94%	7119	8,587,400	135,623,444
2023-03-22	15.02	15.22	15.58	14.98	+1.33%	2501	2,252,800	34,379,700
2023-03-21	15.18	15.02	15.2	14.96	-0.27%	953	722,100	10,875,772
2023-03-20	15.28	15.06	15.58	14.58	-1.31%	2243	1,998,300	30,068,460
2023-03-17	15.18	15.26	16.1	15.1	+0.39%	3705	4,470,000	69,580,010
2023-03-16	15.46	15.2	15.54	15.08	-1.68%	697	519,800	7,928,868
2023-03-15	15.64	15.46	15.82	15.36	-0.90%	931	1,003,500	15,612,074
2023-03-14	15.6	15.6	15.68	15.32	-0.64%	1098	891,000	13,800,378
2023-03-13	15.96	15.7	16.32	15.5	+0.38%	3492	3,847,100	61,202,392
2023-03-10	15.5	15.64	16.72	15.24	+2.62%	12111	14,645,700	233,176,426
2023-03-09	15.38	15.24	15.84	14.9	-3.05%	5869	7,186,000	110,366,790
2023-03-07	14.64	15.72	16.84	14.26	+10.39%	34479	47,367,900	765,506,950
2023-03-06	14.3	14.24	14.5	13.8	+0.56%	1562	1,134,000	16,119,262
2023-03-03	14.34	14.16	14.84	14	-1.26%	2343	2,033,400	29,224,850
2023-03-02	14.86	14.34	15.04	14.12	-3.50%	2423	2,182,100	31,434,352
2023-03-01	15.3	14.86	15.94	14.7	-1.85%	3516	3,878,400	58,875,724
2023-02-28	15.22	15.14	15.44	14.66	+2.99%	6330	8,090,700	121,624,964
2023-02-27	14.22	14.7	15.38	14.02	+5.15%	8308	10,651,000	158,432,218
2023-02-24	13.84	13.98	15.2	13.72	+1.01%	12530	13,868,000	203,878,892
2023-02-22	14.6	13.84	14.6	13.64	-3.76%	2842	2,652,000	37,105,062
2023-02-21	14.48	14.38	16.12	13.6	-1.24%	31536	35,016,400	523,035,138
2023-02-20	12.16	14.56	16.46	11.74	+21.74%	77432	88,952,500	1,328,997,490
2023-02-17	11.88	11.96	12.48	11.6	+1.36%	1617	1,723,500	20,846,442
2023-02-16	12.36	11.8	12.78	11.52	-3.28%	1471	1,342,500	16,541,456
2023-02-15	12.34	12.2	14	12.02	-1.93%	3811	4,205,300	55,157,438
2023-02-14	12.78	12.44	12.86	12.34	-2.20%	520	390,200	4,897,102
2023-02-13	12.62	12.72	13.22	12.26	+0.47%	1236	978,800	12,436,878
2023-02-10	12.76	12.66	13.14	12.4	-3.06%	1080	588,100	7,481,016
2023-02-09	13.4	13.06	13.5	12.58	-2.54%	1324	985,700	12,770,718
2023-02-08	13.7	13.4	13.78	13.26	-0.59%	1103	691,300	9,285,368
2023-02-07	13.8	13.48	13.94	13.22	-2.18%	2114	1,491,800	20,157,368
2023-02-06	13.44	13.78	15.2	13.3	+6.66%	12318	13,443,100	190,847,066
2023-02-03	11.8	12.92	14.14	11.8	+8.03%	13386	14,068,200	185,948,062
2023-02-02	11.82	11.96	12.32	11.66	+1.18%	881	907,900	10,879,360
2023-02-01	11.52	11.82	12.7	11.5	+2.78%	5411	6,015,900	73,616,294
2023-01-31	11.66	11.5	12	11.3	-0.35%	875	646,900	7,547,744
2023-01-30	11.44	11.54	11.58	11.38	+0.70%	365	269,100	3,091,132
2023-01-27	11.68	11.46	11.76	11.4	-1.72%	490	471,600	5,448,552
2023-01-26	11.96	11.66	11.96	11.4	-0.51%	921	639,200	7,414,342
2023-01-25	11.5	11.72	12.5	11.32	+2.81%	3355	3,036,900	36,309,992
2023-01-24	11.32	11.4	11.68	11.16	+1.06%	985	790,600	9,017,000
2023-01-23	11.06	11.28	12.5	11.02	+2.73%	5932	5,906,400	69,209,928
2023-01-20	11.02	10.98	11.02	10.92	+0.55%	250	166,500	1,829,086
2023-01-19	10.94	10.92	11.12	10.9	-0.55%	368	315,500	3,461,036
2023-01-18	10.9	10.98	11.38	10.9	+0.55%	975	839,000	9,269,114
2023-01-17	11.04	10.92	11.5	10.88	-1.09%	1340	1,234,100	13,770,362
2023-01-16	11.1	11.04	11.16	10.58	+0.18%	572	511,900	5,622,350
2023-01-13	11.1	11.02	11.2	11	-0.18%	545	439,100	4,868,808
2023-01-12	11.02	11.04	11.2	10.92	+0.36%	682	573,000	6,333,164
2023-01-11	11.76	11	11.98	10.64	-3.68%	4477	4,521,000	50,017,000
2023-01-10	10.34	11.42	12.84	10.3	+9.60%	7616	8,020,700	92,964,660
2023-01-09	10.4	10.42	10.56	10.22	+1.96%	552	446,700	4,640,578
2023-01-06	10.28	10.22	10.78	10.08	-0.58%	1395	1,064,300	11,129,574
2023-01-05	10.44	10.28	10.6	10.24	-1.53%	385	190,300	1,976,074
2023-01-04	10.36	10.44	11.16	10.2	+2.15%	2199	2,418,600	25,698,526
2023-01-03	10.06	10.22	10.6	9.9	0.00%	1413	1,142,500	11,721,304

Архив котировок акции CNTL по годам

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