Центральный Телеграф
CNTL
9.16 ₽ +0.22% ↑История котировок CNTL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 9.12 | 9.16 | 9.26 | 9.12 | +0.22% | 42 | 18,300 | 168,350 |
| 2026-04-16 | 9.16 | 9.14 | 9.28 | 9.12 | -0.87% | 76 | 69,900 | 643,484 |
| 2026-04-15 | 9.14 | 9.22 | 9.24 | 9.12 | +0.44% | 55 | 23,600 | 216,724 |
| 2026-04-14 | 9.18 | 9.18 | 9.24 | 9.08 | 0.00% | 168 | 102,500 | 935,632 |
| 2026-04-13 | 9.36 | 9.18 | 9.36 | 9.14 | -1.50% | 161 | 72,800 | 672,698 |
| 2026-04-10 | 9.38 | 9.32 | 9.38 | 9.28 | -0.43% | 47 | 29,500 | 274,612 |
| 2026-04-09 | 9.28 | 9.36 | 9.36 | 9.28 | +0.21% | 54 | 18,900 | 176,276 |
| 2026-04-08 | 9.24 | 9.34 | 9.36 | 9.24 | +0.65% | 84 | 36,800 | 342,700 |
| 2026-04-07 | 9.16 | 9.28 | 9.36 | 9.16 | +1.31% | 242 | 58,100 | 538,602 |
| 2026-04-06 | 9.16 | 9.16 | 9.24 | 9.14 | +0.22% | 109 | 105,100 | 966,966 |
| 2026-04-03 | 9.12 | 9.14 | 9.24 | 9.12 | 0.00% | 80 | 44,200 | 405,388 |
| 2026-04-02 | 9.16 | 9.14 | 9.26 | 9.12 | -0.44% | 62 | 32,500 | 297,224 |
| 2026-04-01 | 9.14 | 9.18 | 9.24 | 9.14 | +0.44% | 46 | 18,000 | 165,142 |
| 2026-03-31 | 9.14 | 9.14 | 9.24 | 9.12 | 0.00% | 73 | 32,300 | 295,512 |
| 2026-03-30 | 9.14 | 9.14 | 9.26 | 9.14 | -0.22% | 128 | 80,700 | 739,600 |
| 2026-03-27 | 9.2 | 9.16 | 9.28 | 9.16 | -0.87% | 116 | 72,800 | 668,302 |
| 2026-03-26 | 9.28 | 9.24 | 9.36 | 9.18 | -0.43% | 148 | 147,900 | 1,364,582 |
| 2026-03-25 | 9.3 | 9.28 | 9.52 | 9.24 | 0.00% | 155 | 145,000 | 1,355,956 |
| 2026-03-24 | 9.3 | 9.28 | 9.3 | 9.22 | -0.22% | 70 | 25,900 | 239,538 |
| 2026-03-23 | 9.3 | 9.3 | 9.3 | 9.22 | 0.00% | 140 | 108,100 | 1,001,006 |
| 2026-03-20 | 9.28 | 9.3 | 9.32 | 9.26 | +0.22% | 43 | 15,000 | 139,270 |
| 2026-03-19 | 9.3 | 9.28 | 9.34 | 9.26 | 0.00% | 54 | 65,800 | 611,122 |
| 2026-03-18 | 9.28 | 9.28 | 9.32 | 9.26 | -0.22% | 27 | 13,500 | 125,344 |
| 2026-03-17 | 9.28 | 9.3 | 9.34 | 9.24 | +0.22% | 55 | 60,300 | 559,888 |
| 2026-03-16 | 9.28 | 9.28 | 9.34 | 9.26 | -0.22% | 87 | 67,700 | 630,136 |
| 2026-03-13 | 9.3 | 9.3 | 9.34 | 9.24 | 0.00% | 91 | 36,100 | 334,898 |
| 2026-03-12 | 9.3 | 9.3 | 9.36 | 9.28 | -0.21% | 38 | 18,600 | 172,806 |
| 2026-03-11 | 9.3 | 9.32 | 9.36 | 9.28 | +0.43% | 32 | 17,700 | 165,022 |
| 2026-03-10 | 9.3 | 9.28 | 9.36 | 9.26 | 0.00% | 62 | 20,600 | 191,710 |
| 2026-03-09 | 9.4 | 9.28 | 9.4 | 9.26 | -0.64% | 69 | 54,500 | 506,864 |
| 2026-03-06 | 9.38 | 9.34 | 9.46 | 9.3 | -0.64% | 66 | 37,000 | 346,032 |
| 2026-03-05 | 9.36 | 9.4 | 9.5 | 9.36 | 0.00% | 110 | 92,800 | 874,466 |
| 2026-03-04 | 9.34 | 9.4 | 9.4 | 9.3 | +1.08% | 46 | 32,100 | 300,444 |
| 2026-03-03 | 9.28 | 9.3 | 9.36 | 9.28 | 0.00% | 77 | 60,900 | 567,084 |
| 2026-03-02 | 9.34 | 9.3 | 9.38 | 9.28 | -0.85% | 128 | 93,800 | 874,234 |
| 2026-02-27 | 9.38 | 9.38 | 9.4 | 9.34 | 0.00% | 30 | 5,900 | 55,270 |
| 2026-02-26 | 9.32 | 9.38 | 9.42 | 9.32 | +0.21% | 69 | 46,100 | 431,788 |
| 2026-02-25 | 9.34 | 9.36 | 9.36 | 9.32 | +0.21% | 52 | 36,700 | 342,790 |
| 2026-02-24 | 9.32 | 9.34 | 9.46 | 9.3 | 0.00% | 170 | 163,900 | 1,536,776 |
| 2026-02-20 | 9.34 | 9.34 | 9.42 | 9.32 | 0.00% | 68 | 72,300 | 677,620 |
| 2026-02-19 | 9.4 | 9.34 | 9.46 | 9.3 | -0.43% | 149 | 122,400 | 1,143,924 |
| 2026-02-18 | 9.46 | 9.38 | 9.5 | 9.36 | -1.26% | 84 | 55,900 | 526,882 |
| 2026-02-17 | 9.44 | 9.5 | 9.5 | 9.42 | +0.21% | 57 | 33,500 | 316,870 |
| 2026-02-16 | 9.48 | 9.48 | 9.5 | 9.34 | +0.21% | 153 | 99,100 | 935,432 |
| 2026-02-13 | 9.4 | 9.46 | 9.46 | 9.36 | +0.64% | 57 | 53,100 | 500,270 |
| 2026-02-12 | 9.38 | 9.4 | 9.48 | 9.36 | -0.21% | 88 | 105,500 | 993,066 |
| 2026-02-11 | 9.38 | 9.42 | 9.42 | 9.34 | 0.00% | 85 | 41,100 | 385,090 |
| 2026-02-10 | 9.36 | 9.42 | 9.42 | 9.34 | +0.86% | 83 | 46,700 | 438,242 |
| 2026-02-09 | 9.4 | 9.34 | 9.42 | 9.32 | +0.21% | 95 | 47,300 | 443,042 |
| 2026-02-06 | 9.42 | 9.32 | 9.48 | 9.32 | -0.85% | 77 | 65,500 | 614,370 |
| 2026-02-05 | 9.52 | 9.4 | 9.52 | 9.38 | -0.21% | 68 | 33,400 | 314,626 |
| 2026-02-04 | 9.44 | 9.42 | 9.52 | 9.42 | -0.42% | 114 | 100,700 | 952,290 |
| 2026-02-03 | 9.54 | 9.46 | 9.56 | 9.24 | +0.21% | 236 | 172,700 | 1,625,112 |
| 2026-02-02 | 9.46 | 9.44 | 9.56 | 9.44 | -0.21% | 222 | 199,100 | 1,893,636 |
| 2026-01-30 | 9.58 | 9.46 | 9.6 | 9.38 | -0.63% | 166 | 105,000 | 994,616 |
| 2026-01-29 | 9.6 | 9.52 | 9.62 | 9.5 | -0.21% | 181 | 98,400 | 941,620 |
| 2026-01-28 | 9.54 | 9.54 | 9.62 | 9.54 | -0.83% | 87 | 50,000 | 478,292 |
| 2026-01-27 | 9.52 | 9.62 | 9.62 | 9.5 | +0.84% | 95 | 102,100 | 977,060 |
| 2026-01-26 | 9.64 | 9.54 | 9.64 | 9.52 | -0.63% | 119 | 110,600 | 1,057,780 |
| 2026-01-23 | 9.58 | 9.6 | 9.62 | 9.56 | +0.21% | 68 | 45,800 | 439,454 |
| 2026-01-22 | 9.62 | 9.58 | 9.68 | 9.54 | -0.21% | 98 | 89,900 | 862,756 |
| 2026-01-21 | 9.48 | 9.6 | 9.64 | 9.48 | +1.27% | 157 | 134,800 | 1,289,902 |
| 2026-01-20 | 9.46 | 9.48 | 9.6 | 9.46 | 0.00% | 183 | 147,400 | 1,407,480 |
| 2026-01-19 | 9.46 | 9.48 | 9.58 | 9.4 | +0.21% | 156 | 112,100 | 1,063,092 |
| 2026-01-16 | 9.38 | 9.46 | 9.46 | 9.34 | +0.42% | 61 | 47,800 | 450,328 |
| 2026-01-15 | 9.42 | 9.42 | 9.46 | 9.36 | -0.21% | 52 | 40,500 | 380,826 |
| 2026-01-14 | 9.34 | 9.44 | 9.44 | 9.34 | +1.07% | 45 | 28,800 | 270,876 |
| 2026-01-13 | 9.3 | 9.34 | 9.42 | 9.3 | +0.21% | 111 | 91,100 | 853,568 |
| 2026-01-12 | 9.36 | 9.32 | 9.42 | 9.28 | -0.21% | 128 | 70,700 | 660,384 |
| 2026-01-09 | 9.28 | 9.34 | 9.48 | 9.28 | +0.86% | 213 | 187,700 | 1,756,876 |
| 2026-01-08 | 9.24 | 9.26 | 9.3 | 9.22 | 0.00% | 49 | 35,900 | 332,504 |
| 2026-01-06 | 9.28 | 9.26 | 9.32 | 9.18 | 0.00% | 173 | 99,000 | 914,042 |
| 2026-01-05 | 9.26 | 9.26 | 9.3 | 9.22 | 0.00% | 153 | 96,200 | 890,510 |