Центральный Телеграф
CNTLP
5.84 ₽ -0.34% ↓История котировок CNTLP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 5.86 | 5.84 | 5.9 | 5.82 | -0.34% | 115 | 55,400 | 324,110 |
| 2026-04-16 | 5.89 | 5.86 | 5.9 | 5.84 | -0.68% | 93 | 48,800 | 286,736 |
| 2026-04-15 | 5.84 | 5.9 | 5.9 | 5.84 | +0.51% | 57 | 30,500 | 179,021 |
| 2026-04-14 | 5.86 | 5.87 | 5.95 | 5.84 | +0.17% | 85 | 48,800 | 286,720 |
| 2026-04-13 | 5.9 | 5.86 | 5.95 | 5.84 | -1.01% | 126 | 118,800 | 700,772 |
| 2026-04-10 | 5.91 | 5.92 | 5.97 | 5.9 | -0.50% | 64 | 80,200 | 476,208 |
| 2026-04-09 | 5.91 | 5.95 | 5.96 | 5.9 | +0.34% | 99 | 135,700 | 805,963 |
| 2026-04-08 | 5.93 | 5.93 | 5.98 | 5.89 | +1.02% | 143 | 143,300 | 850,158 |
| 2026-04-07 | 5.87 | 5.87 | 5.95 | 5.87 | -0.17% | 83 | 36,200 | 214,111 |
| 2026-04-06 | 5.94 | 5.88 | 6.04 | 5.76 | 0.00% | 356 | 411,200 | 2,429,828 |
| 2026-04-03 | 5.75 | 5.88 | 5.97 | 5.75 | +1.73% | 211 | 225,700 | 1,322,566 |
| 2026-04-02 | 5.82 | 5.78 | 5.87 | 5.71 | -1.37% | 193 | 176,900 | 1,021,788 |
| 2026-04-01 | 5.78 | 5.86 | 5.89 | 5.78 | +0.34% | 71 | 70,300 | 411,207 |
| 2026-03-31 | 5.8 | 5.84 | 5.84 | 5.8 | +0.52% | 89 | 65,400 | 380,668 |
| 2026-03-30 | 5.85 | 5.81 | 5.86 | 5.81 | -0.51% | 125 | 120,600 | 703,675 |
| 2026-03-27 | 5.92 | 5.84 | 5.94 | 5.8 | +0.17% | 201 | 169,400 | 988,985 |
| 2026-03-26 | 5.95 | 5.83 | 5.98 | 5.76 | -2.02% | 451 | 388,000 | 2,278,226 |
| 2026-03-25 | 5.93 | 5.95 | 6.05 | 5.93 | 0.00% | 129 | 162,900 | 975,201 |
| 2026-03-24 | 5.98 | 5.95 | 5.98 | 5.91 | -0.17% | 107 | 137,200 | 816,456 |
| 2026-03-23 | 5.98 | 5.96 | 5.98 | 5.93 | +0.34% | 83 | 92,100 | 549,015 |
| 2026-03-20 | 5.95 | 5.94 | 5.98 | 5.94 | -0.17% | 64 | 30,200 | 179,813 |
| 2026-03-19 | 5.96 | 5.95 | 5.99 | 5.94 | 0.00% | 93 | 80,000 | 476,343 |
| 2026-03-18 | 5.95 | 5.95 | 5.99 | 5.95 | -0.50% | 91 | 50,700 | 302,291 |
| 2026-03-17 | 6 | 5.98 | 6 | 5.96 | 0.00% | 60 | 29,000 | 173,222 |
| 2026-03-16 | 5.98 | 5.98 | 5.99 | 5.95 | +0.34% | 122 | 51,300 | 306,619 |
| 2026-03-13 | 5.97 | 5.96 | 6 | 5.92 | -0.50% | 209 | 162,400 | 967,484 |
| 2026-03-12 | 5.99 | 5.99 | 6.02 | 5.98 | +0.17% | 59 | 38,100 | 228,048 |
| 2026-03-11 | 5.99 | 5.98 | 6.02 | 5.98 | -0.33% | 52 | 23,100 | 138,560 |
| 2026-03-10 | 5.97 | 6 | 6.03 | 5.96 | +0.17% | 109 | 80,900 | 485,196 |
| 2026-03-09 | 5.95 | 5.99 | 6.02 | 5.95 | +0.34% | 89 | 45,000 | 269,416 |
| 2026-03-06 | 5.98 | 5.97 | 6.01 | 5.96 | -0.17% | 110 | 146,600 | 877,575 |
| 2026-03-05 | 6.01 | 5.98 | 6.04 | 5.96 | 0.00% | 104 | 105,300 | 630,465 |
| 2026-03-04 | 5.98 | 5.98 | 6.04 | 5.97 | -0.33% | 114 | 92,600 | 555,043 |
| 2026-03-03 | 6.04 | 6 | 6.04 | 5.97 | +0.33% | 201 | 180,900 | 1,084,160 |
| 2026-03-02 | 6.04 | 5.98 | 6.04 | 5.98 | -1.16% | 268 | 212,900 | 1,277,323 |
| 2026-02-27 | 6.03 | 6.05 | 6.06 | 6 | 0.00% | 102 | 66,500 | 401,119 |
| 2026-02-26 | 6.05 | 6.05 | 6.09 | 6 | -0.17% | 146 | 255,300 | 1,541,805 |
| 2026-02-25 | 6.05 | 6.06 | 6.1 | 6 | +0.17% | 201 | 381,100 | 2,307,962 |
| 2026-02-24 | 6.04 | 6.05 | 6.07 | 6.02 | 0.00% | 189 | 128,800 | 778,430 |
| 2026-02-20 | 6.04 | 6.05 | 6.09 | 6.02 | 0.00% | 112 | 166,100 | 1,006,226 |
| 2026-02-19 | 6.08 | 6.05 | 6.11 | 6.02 | -0.49% | 140 | 117,500 | 710,924 |
| 2026-02-18 | 6.08 | 6.08 | 6.12 | 6.04 | +0.16% | 82 | 79,700 | 484,533 |
| 2026-02-17 | 6.05 | 6.07 | 6.12 | 6.05 | -0.16% | 75 | 69,600 | 424,271 |
| 2026-02-16 | 6.05 | 6.08 | 6.1 | 6 | +0.33% | 163 | 119,200 | 723,042 |
| 2026-02-13 | 6.07 | 6.06 | 6.1 | 6.04 | +0.50% | 120 | 101,000 | 614,268 |
| 2026-02-12 | 6.04 | 6.03 | 6.08 | 6.03 | -0.66% | 92 | 54,100 | 327,621 |
| 2026-02-11 | 6.06 | 6.07 | 6.08 | 6.02 | 0.00% | 184 | 137,600 | 831,125 |
| 2026-02-10 | 6.07 | 6.07 | 6.11 | 6.06 | -0.65% | 73 | 62,900 | 382,460 |
| 2026-02-09 | 6.12 | 6.11 | 6.13 | 6.05 | 0.00% | 132 | 71,500 | 435,972 |
| 2026-02-06 | 6.13 | 6.11 | 6.15 | 6.05 | -0.16% | 114 | 98,300 | 600,145 |
| 2026-02-05 | 6.15 | 6.12 | 6.2 | 6.12 | -0.49% | 80 | 50,500 | 310,056 |
| 2026-02-04 | 6.2 | 6.15 | 6.24 | 6.15 | -0.49% | 147 | 158,400 | 978,187 |
| 2026-02-03 | 6.2 | 6.18 | 6.23 | 6.16 | +0.32% | 156 | 170,200 | 1,055,635 |
| 2026-02-02 | 6.14 | 6.16 | 6.18 | 6.12 | +0.33% | 166 | 124,400 | 766,102 |
| 2026-01-30 | 6.2 | 6.14 | 6.2 | 6.12 | -0.32% | 107 | 106,300 | 653,766 |
| 2026-01-29 | 6.18 | 6.16 | 6.22 | 6.14 | +0.33% | 186 | 149,700 | 923,582 |
| 2026-01-28 | 6.3 | 6.14 | 6.3 | 6.12 | -1.60% | 221 | 278,700 | 1,728,532 |
| 2026-01-27 | 6.18 | 6.24 | 6.28 | 6.14 | +0.97% | 244 | 269,000 | 1,672,020 |
| 2026-01-26 | 6.12 | 6.18 | 6.18 | 6.1 | +0.32% | 177 | 139,800 | 858,954 |
| 2026-01-23 | 6.12 | 6.16 | 6.18 | 6.12 | +0.65% | 119 | 75,900 | 466,580 |
| 2026-01-22 | 6.18 | 6.12 | 6.22 | 6.1 | -0.65% | 213 | 198,600 | 1,222,730 |
| 2026-01-21 | 6.22 | 6.16 | 6.22 | 6.12 | 0.00% | 139 | 137,800 | 852,086 |
| 2026-01-20 | 6.14 | 6.16 | 6.22 | 6.12 | +0.65% | 138 | 175,400 | 1,081,186 |
| 2026-01-19 | 6.14 | 6.12 | 6.3 | 6.08 | -0.33% | 257 | 291,100 | 1,789,260 |
| 2026-01-16 | 6.08 | 6.14 | 6.22 | 6.04 | +1.32% | 277 | 317,700 | 1,960,768 |
| 2026-01-15 | 6.12 | 6.06 | 6.16 | 6 | -0.33% | 163 | 177,200 | 1,074,742 |
| 2026-01-14 | 6.02 | 6.08 | 6.2 | 5.92 | +1.33% | 334 | 567,300 | 3,428,926 |
| 2026-01-13 | 5.98 | 6 | 6.02 | 5.96 | +0.33% | 87 | 39,700 | 237,350 |
| 2026-01-12 | 6.02 | 5.98 | 6.04 | 5.96 | -0.66% | 130 | 108,500 | 650,504 |
| 2026-01-09 | 5.94 | 6.02 | 6.08 | 5.94 | +0.67% | 98 | 106,700 | 642,766 |
| 2026-01-08 | 5.96 | 5.98 | 6 | 5.92 | +0.34% | 87 | 91,400 | 547,038 |
| 2026-01-06 | 6 | 5.96 | 6 | 5.84 | -0.67% | 231 | 236,800 | 1,403,544 |
| 2026-01-05 | 5.96 | 6 | 6 | 5.92 | 0.00% | 107 | 68,700 | 409,694 |