Центральный Телеграф
CNTL
7.14 ₽ -1.38% ↓История котировок CNTL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.22 | 7.14 | 7.28 | 7.12 | -1.38% | 61 | 44,100 | 317,252 |
| 2026-07-16 | 7.46 | 7.24 | 7.46 | 7.22 | -2.43% | 130 | 65,100 | 475,648 |
| 2026-07-15 | 7.58 | 7.42 | 7.58 | 7.4 | -1.33% | 87 | 41,500 | 308,856 |
| 2026-07-14 | 7.62 | 7.52 | 7.66 | 7.52 | -1.31% | 45 | 31,000 | 234,908 |
| 2026-07-13 | 7.66 | 7.62 | 7.66 | 7.52 | +0.26% | 180 | 23,600 | 179,062 |
| 2026-07-10 | 7.7 | 7.6 | 7.7 | 7.54 | -1.04% | 45 | 27,700 | 209,804 |
| 2026-07-09 | 7.64 | 7.68 | 7.68 | 7.58 | +0.52% | 35 | 29,300 | 224,550 |
| 2026-07-08 | 7.66 | 7.64 | 7.74 | 7.58 | -0.26% | 57 | 35,600 | 272,532 |
| 2026-07-07 | 7.88 | 7.66 | 7.88 | 7.5 | -1.03% | 113 | 91,400 | 700,128 |
| 2026-07-06 | 8.06 | 7.74 | 8.06 | 7.54 | -3.73% | 199 | 97,700 | 762,284 |
| 2026-07-03 | 8.08 | 8.04 | 8.16 | 8.04 | +0.25% | 58 | 51,700 | 418,692 |
| 2026-07-02 | 8.1 | 8.02 | 8.12 | 7.98 | -0.74% | 57 | 96,800 | 773,868 |
| 2026-07-01 | 8.18 | 8.08 | 8.2 | 7.96 | -1.46% | 101 | 69,900 | 564,916 |
| 2026-06-30 | 8.28 | 8.2 | 8.32 | 8.2 | -0.97% | 45 | 33,900 | 279,196 |
| 2026-06-29 | 8.06 | 8.28 | 8.34 | 8.06 | +2.22% | 42 | 15,800 | 130,466 |
| 2026-06-26 | 8.06 | 8.1 | 8.3 | 8 | 0.00% | 94 | 32,700 | 263,454 |
| 2026-06-25 | 8.24 | 8.1 | 8.26 | 8.02 | -1.22% | 133 | 91,700 | 743,008 |
| 2026-06-24 | 8.18 | 8.2 | 8.24 | 8.14 | 0.00% | 124 | 82,100 | 671,266 |
| 2026-06-23 | 8.2 | 8.2 | 8.4 | 8.18 | -0.24% | 75 | 50,200 | 412,076 |
| 2026-06-22 | 8.38 | 8.22 | 8.38 | 8.2 | -1.67% | 167 | 100,200 | 823,898 |
| 2026-06-19 | 8.34 | 8.36 | 8.44 | 8.24 | -0.24% | 166 | 101,200 | 839,420 |
| 2026-06-18 | 8.34 | 8.38 | 8.54 | 8.34 | -1.41% | 37 | 15,200 | 128,152 |
| 2026-06-17 | 8.58 | 8.5 | 8.68 | 8.46 | -0.70% | 58 | 46,300 | 396,800 |
| 2026-06-16 | 8.4 | 8.56 | 8.8 | 8.4 | +0.71% | 96 | 73,800 | 637,694 |
| 2026-06-15 | 8.62 | 8.5 | 8.62 | 8.32 | -0.47% | 166 | 143,100 | 1,205,522 |
| 2026-06-11 | 8.48 | 8.54 | 8.56 | 8.46 | 0.00% | 52 | 20,600 | 175,328 |
| 2026-06-10 | 8.62 | 8.54 | 8.7 | 8.5 | -0.93% | 61 | 24,800 | 212,258 |
| 2026-06-09 | 8.56 | 8.62 | 8.7 | 8.42 | 0.00% | 143 | 73,000 | 623,280 |
| 2026-06-08 | 8.88 | 8.62 | 8.88 | 8.54 | -1.82% | 200 | 125,500 | 1,087,410 |
| 2026-06-05 | 8.84 | 8.78 | 8.94 | 8.78 | -0.68% | 79 | 31,100 | 275,052 |
| 2026-06-04 | 8.96 | 8.84 | 9.1 | 8.8 | -1.56% | 99 | 106,600 | 952,058 |
| 2026-06-03 | 8.8 | 8.98 | 9.1 | 8.8 | +1.81% | 76 | 87,700 | 784,472 |
| 2026-06-02 | 8.74 | 8.82 | 8.86 | 8.74 | +1.15% | 33 | 18,100 | 159,050 |
| 2026-06-01 | 8.74 | 8.72 | 9.04 | 8.66 | -0.23% | 142 | 121,500 | 1,067,920 |
| 2026-05-29 | 8.82 | 8.74 | 8.88 | 8.7 | -0.91% | 124 | 64,500 | 564,538 |
| 2026-05-28 | 8.84 | 8.82 | 8.9 | 8.8 | -0.23% | 53 | 25,900 | 228,886 |
| 2026-05-27 | 8.86 | 8.84 | 8.9 | 8.8 | -0.45% | 102 | 53,400 | 471,242 |
| 2026-05-26 | 8.86 | 8.88 | 8.96 | 8.84 | +0.23% | 99 | 60,800 | 539,036 |
| 2026-05-25 | 8.94 | 8.86 | 9 | 8.86 | -0.67% | 194 | 148,000 | 1,319,972 |
| 2026-05-22 | 9.02 | 8.92 | 9.08 | 8.92 | -1.33% | 162 | 102,500 | 918,898 |
| 2026-05-21 | 9.02 | 9.04 | 9.08 | 8.98 | +0.44% | 44 | 29,700 | 267,784 |
| 2026-05-20 | 9.02 | 9 | 9.14 | 9 | -0.66% | 97 | 72,600 | 655,980 |
| 2026-05-19 | 9.04 | 9.06 | 9.08 | 9.02 | 0.00% | 37 | 13,400 | 121,256 |
| 2026-05-18 | 9.02 | 9.06 | 9.1 | 9.02 | -0.44% | 49 | 14,800 | 133,812 |
| 2026-05-15 | 9.02 | 9.1 | 9.1 | 9.02 | +0.44% | 51 | 29,900 | 270,942 |
| 2026-05-14 | 9.04 | 9.06 | 9.12 | 9.04 | +0.22% | 28 | 8,100 | 73,390 |
| 2026-05-13 | 9.02 | 9.04 | 9.16 | 9.02 | -0.44% | 36 | 8,800 | 79,960 |
| 2026-05-12 | 9 | 9.08 | 9.16 | 9 | -0.22% | 45 | 22,900 | 208,022 |
| 2026-05-11 | 9.16 | 9.1 | 9.18 | 9.02 | -0.22% | 52 | 38,000 | 346,278 |
| 2026-05-08 | 9.04 | 9.12 | 9.12 | 9.04 | +0.22% | 38 | 18,900 | 171,472 |
| 2026-05-07 | 9.02 | 9.1 | 9.18 | 9.02 | +0.44% | 42 | 20,300 | 183,640 |
| 2026-05-06 | 9.02 | 9.06 | 9.4 | 9 | +0.67% | 172 | 183,700 | 1,677,408 |
| 2026-05-05 | 9.02 | 9 | 9.1 | 9 | -0.66% | 71 | 71,300 | 644,546 |
| 2026-05-04 | 9.04 | 9.06 | 9.08 | 9 | -0.22% | 102 | 52,900 | 478,096 |
| 2026-04-30 | 9 | 9.08 | 9.12 | 9 | +0.22% | 34 | 12,000 | 108,662 |
| 2026-04-29 | 9.06 | 9.06 | 9.14 | 9 | +0.22% | 218 | 139,100 | 1,256,828 |
| 2026-04-28 | 9.1 | 9.04 | 9.18 | 9.04 | -1.09% | 152 | 137,900 | 1,251,430 |
| 2026-04-27 | 9.12 | 9.14 | 9.18 | 9.1 | +0.44% | 77 | 80,200 | 733,076 |
| 2026-04-24 | 9.18 | 9.1 | 9.24 | 9.1 | -1.30% | 82 | 54,100 | 493,522 |
| 2026-04-23 | 9.16 | 9.22 | 9.22 | 9.14 | +0.44% | 45 | 19,100 | 175,476 |
| 2026-04-22 | 9.12 | 9.18 | 9.2 | 9.12 | +0.66% | 40 | 8,600 | 78,734 |
| 2026-04-21 | 9.14 | 9.12 | 9.22 | 9.12 | -0.87% | 57 | 26,100 | 239,132 |
| 2026-04-20 | 9.16 | 9.2 | 9.24 | 9.1 | +0.44% | 82 | 41,100 | 376,710 |
| 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 |