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) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 5.01 | 5 | 5.01 | 5 | -4.94% | 3 | 1,000 | 5,002 |
| 2014-12-29 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | 2 | 500 | 2,630 |
| 2014-12-26 | 5.1 | 5.3 | 5.3 | 5.1 | +3.92% | 20 | 28,000 | 145,671 |
| 2014-12-25 | 4.81 | 5.1 | 5.1 | 4.81 | +4.29% | 10 | 77,800 | 389,727 |
| 2014-12-24 | 4.89 | 4.89 | 4.89 | 4.89 | +11.14% | 1 | 100 | 489 |
| 2014-12-23 | 4.99 | 4.4 | 4.99 | 4.4 | -13.73% | 42 | 12,400 | 57,364 |
| 2014-12-22 | 4.99 | 5.1 | 5.1 | 4.99 | -0.58% | 2 | 57,600 | 287,512 |
| 2014-12-19 | 5.05 | 5.13 | 5.13 | 5 | +3.01% | 5 | 1,500 | 7,518 |
| 2014-12-18 | 4.82 | 4.98 | 4.98 | 4.79 | +1.22% | 12 | 11,900 | 57,315 |
| 2014-12-17 | 4.4 | 4.92 | 4.95 | 4.3 | +15.49% | 6 | 2,300 | 10,096 |
| 2014-12-16 | 4.82 | 4.26 | 4.82 | 4.26 | -14.80% | 20 | 17,000 | 74,136 |
| 2014-12-12 | 5 | 5 | 5 | 5 | 0.00% | 3 | 3,400 | 17,000 |
| 2014-12-11 | 5 | 5 | 5.13 | 4.99 | -0.60% | 10 | 12,400 | 62,008 |
| 2014-12-10 | 5.39 | 5.03 | 5.39 | 5.03 | 0.00% | 4 | 1,400 | 7,151 |
| 2014-12-09 | 5.08 | 5.03 | 5.08 | 5.03 | -0.98% | 9 | 12,000 | 60,462 |
| 2014-12-05 | 5.12 | 5.08 | 5.12 | 5.08 | -7.64% | 7 | 1,200 | 6,110 |
| 2014-12-03 | 5.44 | 5.5 | 5.5 | 5.44 | +8.06% | 10 | 2,000 | 10,945 |
| 2014-12-01 | 5.04 | 5.09 | 5.09 | 5.03 | -8.12% | 3 | 2,500 | 12,582 |
| 2014-11-28 | 5.4 | 5.54 | 5.54 | 5.4 | +0.91% | 8 | 1,000 | 5,509 |
| 2014-11-27 | 5.49 | 5.49 | 5.49 | 5.49 | +4.57% | 1 | 100 | 549 |
| 2014-11-25 | 5.35 | 5.25 | 5.37 | 5.11 | -1.50% | 14 | 5,600 | 29,909 |
| 2014-11-24 | 5.2 | 5.33 | 5.37 | 5.2 | +4.51% | 9 | 1,000 | 5,274 |
| 2014-11-21 | 5.2 | 5.1 | 5.2 | 5.1 | -1.73% | 2 | 1,400 | 7,150 |
| 2014-11-20 | 5.19 | 5.19 | 5.19 | 5.19 | 0.00% | 1 | 100 | 519 |
| 2014-11-19 | 5.19 | 5.19 | 5.19 | 5.19 | +3.59% | 1 | 100 | 519 |
| 2014-11-17 | 5.01 | 5.01 | 5.01 | 5.01 | -3.09% | 4 | 3,000 | 15,030 |
| 2014-11-14 | 5.17 | 5.17 | 5.17 | 5.17 | +0.19% | 1 | 100 | 517 |
| 2014-11-13 | 5.16 | 5.16 | 5.16 | 5.16 | +0.58% | 1 | 100 | 516 |
| 2014-11-12 | 5.13 | 5.13 | 5.13 | 5.13 | +5.34% | 1 | 100 | 513 |
| 2014-11-07 | 5 | 4.87 | 5 | 4.87 | -4.51% | 8 | 35,400 | 176,953 |
| 2014-11-06 | 5.09 | 5.1 | 5.18 | 5.09 | +0.20% | 7 | 56,000 | 285,110 |
| 2014-11-05 | 5.09 | 5.09 | 5.09 | 5.09 | -2.12% | 1 | 300 | 1,527 |
| 2014-11-03 | 4.74 | 5.2 | 5.2 | 4.74 | +2.16% | 2 | 200 | 994 |
| 2014-10-31 | 5.1 | 5.09 | 5.1 | 5.08 | -0.20% | 8 | 33,600 | 171,066 |
| 2014-10-30 | 5.1 | 5.1 | 5.1 | 5.1 | -1.92% | 1 | 200 | 1,020 |
| 2014-10-29 | 5.2 | 5.2 | 5.2 | 5.2 | +3.59% | 1 | 14,800 | 76,960 |
| 2014-10-27 | 5.02 | 5.02 | 5.02 | 5.02 | +0.40% | 2 | 500 | 2,510 |
| 2014-10-24 | 4.92 | 5 | 5 | 4.85 | -4.76% | 15 | 6,100 | 30,165 |
| 2014-10-22 | 5.12 | 5.25 | 5.25 | 5.12 | +3.96% | 22 | 50,000 | 262,142 |
| 2014-10-21 | 5.05 | 5.05 | 5.05 | 5.05 | -1.37% | 3 | 9,400 | 47,470 |
| 2014-10-20 | 5.12 | 5.12 | 5.12 | 5.12 | +4.28% | 1 | 100 | 512 |
| 2014-10-17 | 5.15 | 4.91 | 5.16 | 4.91 | -1.60% | 9 | 10,600 | 53,201 |
| 2014-10-16 | 4.99 | 4.99 | 4.99 | 4.99 | -2.35% | 1 | 100 | 499 |
| 2014-10-15 | 5.11 | 5.11 | 5.11 | 5.11 | +2.40% | 1 | 100 | 511 |
| 2014-10-14 | 4.87 | 4.99 | 5.2 | 4.87 | -2.92% | 40 | 75,700 | 382,789 |
| 2014-10-13 | 5.14 | 5.14 | 5.14 | 5.14 | -0.96% | 1 | 100 | 514 |
| 2014-10-10 | 5.19 | 5.19 | 5.19 | 5.19 | +4.01% | 1 | 100 | 519 |
| 2014-10-09 | 4.99 | 4.99 | 4.99 | 4.99 | +0.40% | 1 | 100 | 499 |
| 2014-10-08 | 4.97 | 4.97 | 4.97 | 4.97 | +2.26% | 1 | 100 | 497 |
| 2014-10-07 | 4.87 | 4.86 | 4.87 | 4.86 | -0.21% | 4 | 2,100 | 10,217 |
| 2014-10-06 | 4.9 | 4.87 | 4.9 | 4.87 | -2.60% | 14 | 26,500 | 129,175 |
| 2014-10-03 | 5 | 5 | 5 | 5 | -4.21% | 1 | 300 | 1,500 |
| 2014-10-02 | 5.22 | 5.22 | 5.22 | 5.22 | +6.79% | 1 | 100 | 522 |
| 2014-09-30 | 4.898 | 4.888 | 4.898 | 4.888 | -0.22% | 5 | 1,600 | 7,825 |
| 2014-09-29 | 4.921 | 4.899 | 4.921 | 4.899 | -0.10% | 5 | 1,800 | 8,828 |
| 2014-09-26 | 4.911 | 4.904 | 4.911 | 4.903 | -0.73% | 23 | 17,000 | 83,398 |
| 2014-09-25 | 4.94 | 4.94 | 4.94 | 4.94 | +0.06% | 1 | 10,000 | 49,400 |
| 2014-09-23 | 4.926 | 4.937 | 5.25 | 4.91 | +0.22% | 16 | 2,700 | 13,343 |
| 2014-09-19 | 4.914 | 4.926 | 4.927 | 4.914 | -1.50% | 7 | 3,600 | 17,729 |
| 2014-09-17 | 4.913 | 5.001 | 5.396 | 4.869 | -4.52% | 8 | 9,800 | 48,215 |
| 2014-09-05 | 5.238 | 5.238 | 5.238 | 5.238 | +5.31% | 1 | 100 | 524 |
| 2014-09-04 | 4.976 | 4.974 | 4.976 | 4.973 | -7.06% | 8 | 15,500 | 77,091 |
| 2014-09-03 | 5.352 | 5.352 | 5.352 | 5.352 | +0.19% | 1 | 100 | 535 |
| 2014-08-25 | 5.039 | 5.342 | 5.353 | 5.039 | +6.84% | 5 | 500 | 2,583 |
| 2014-08-22 | 5 | 5 | 5 | 5 | -5.64% | 1 | 100 | 500 |
| 2014-08-21 | 4.882 | 5.299 | 5.48 | 4.88 | +3.25% | 18 | 18,900 | 99,907 |
| 2014-08-20 | 4.895 | 5.132 | 5.132 | 4.8 | -0.04% | 21 | 12,600 | 60,829 |
| 2014-08-14 | 4.997 | 5.134 | 5.498 | 4.997 | +2.99% | 15 | 14,700 | 74,182 |
| 2014-08-13 | 4.989 | 4.985 | 4.989 | 4.985 | -0.20% | 11 | 3,100 | 15,455 |
| 2014-08-11 | 5 | 4.995 | 5 | 4.995 | -1.07% | 4 | 500 | 2,499 |
| 2014-08-08 | 5.041 | 5.049 | 5.049 | 5.016 | +3.04% | 6 | 1,700 | 8,548 |
| 2014-08-07 | 4.993 | 4.9 | 5.003 | 4.55 | -1.55% | 20 | 5,500 | 26,496 |
| 2014-08-05 | 4.993 | 4.977 | 4.993 | 4.804 | 0.00% | 17 | 13,300 | 64,173 |
| 2014-08-04 | 5 | 4.977 | 5 | 4.913 | -1.43% | 21 | 8,600 | 42,385 |
| 2014-08-01 | 5.19 | 5.049 | 5.19 | 5 | +0.02% | 6 | 700 | 3,524 |
| 2014-07-31 | 5.045 | 5.048 | 5.048 | 4.929 | -0.24% | 25 | 31,700 | 156,523 |
| 2014-07-30 | 5.013 | 5.06 | 5.069 | 5.006 | +1.00% | 9 | 7,600 | 38,104 |
| 2014-07-29 | 5.011 | 5.01 | 5.155 | 5.007 | -0.20% | 7 | 2,800 | 14,042 |
| 2014-07-28 | 5.021 | 5.02 | 5.151 | 5.011 | -0.46% | 25 | 15,500 | 77,937 |
| 2014-07-25 | 5.151 | 5.043 | 5.29 | 5.04 | -2.08% | 30 | 19,600 | 99,284 |
| 2014-07-23 | 5.157 | 5.15 | 5.157 | 5.15 | -1.76% | 6 | 122,200 | 629,336 |
| 2014-07-22 | 5.127 | 5.242 | 5.242 | 5.007 | -0.91% | 13 | 5,100 | 25,900 |
| 2014-07-21 | 5.29 | 5.29 | 5.29 | 5.29 | +1.73% | 1 | 100 | 529 |
| 2014-07-18 | 5.288 | 5.2 | 5.29 | 5.15 | 0.00% | 22 | 20,900 | 109,183 |
| 2014-07-17 | 5.132 | 5.2 | 5.2 | 5.132 | -1.53% | 6 | 1,700 | 8,760 |
| 2014-07-16 | 5.299 | 5.281 | 5.453 | 5.236 | +1.56% | 14 | 6,200 | 32,752 |
| 2014-07-15 | 5.345 | 5.2 | 5.378 | 5.2 | -3.65% | 11 | 3,000 | 15,659 |
| 2014-07-11 | 5.225 | 5.397 | 5.397 | 5.183 | +4.01% | 17 | 6,500 | 33,906 |
| 2014-07-10 | 5.276 | 5.189 | 5.276 | 5.189 | -1.12% | 12 | 7,300 | 38,177 |
| 2014-07-09 | 5.253 | 5.248 | 5.253 | 5.248 | -1.39% | 3 | 300 | 1,575 |
| 2014-07-08 | 5.228 | 5.322 | 5.399 | 5.228 | +0.53% | 9 | 2,800 | 14,735 |
| 2014-07-07 | 5.139 | 5.294 | 5.436 | 5.139 | +0.40% | 21 | 2,700 | 14,050 |
| 2014-07-04 | 5.064 | 5.273 | 5.273 | 5.064 | +2.39% | 7 | 2,300 | 12,080 |
| 2014-07-03 | 5.363 | 5.15 | 5.363 | 5.15 | -4.58% | 8 | 1,200 | 6,242 |
| 2014-07-02 | 5.153 | 5.397 | 5.397 | 5.153 | +1.09% | 4 | 500 | 2,613 |
| 2014-07-01 | 5.151 | 5.339 | 5.498 | 5.105 | -0.74% | 27 | 10,200 | 53,920 |
| 2014-06-30 | 5.293 | 5.379 | 5.425 | 5.289 | -1.18% | 10 | 3,900 | 20,739 |
| 2014-06-27 | 5.435 | 5.443 | 5.443 | 5.31 | +1.72% | 9 | 5,900 | 32,009 |
| 2014-06-26 | 5.4 | 5.351 | 5.4 | 5.15 | +1.21% | 10 | 1,000 | 5,260 |
| 2014-06-25 | 5.15 | 5.287 | 5.307 | 5.15 | -0.45% | 16 | 14,800 | 77,156 |
| 2014-06-24 | 5.496 | 5.311 | 5.496 | 5.25 | -1.61% | 70 | 73,500 | 386,898 |
| 2014-06-23 | 5.5 | 5.398 | 5.6 | 5.2 | -8.07% | 78 | 94,100 | 506,174 |
| 2014-06-20 | 5.769 | 5.872 | 5.895 | 5.764 | +2.10% | 66 | 63,700 | 371,023 |
| 2014-06-19 | 5.74 | 5.751 | 5.901 | 5.735 | -3.72% | 61 | 20,800 | 120,731 |
| 2014-06-18 | 5.775 | 5.973 | 5.989 | 5.7 | +3.32% | 32 | 47,700 | 276,844 |
| 2014-06-17 | 5.7 | 5.781 | 5.993 | 5.67 | -1.08% | 67 | 51,900 | 297,279 |
| 2014-06-16 | 5.8 | 5.844 | 5.844 | 5.735 | +1.30% | 12 | 5,500 | 31,706 |
| 2014-06-11 | 5.78 | 5.769 | 5.78 | 5.7 | -0.53% | 7 | 5,000 | 28,759 |
| 2014-06-10 | 5.915 | 5.8 | 5.916 | 5.52 | -0.87% | 30 | 23,000 | 131,819 |
| 2014-06-09 | 5.91 | 5.851 | 5.91 | 5.7 | 0.00% | 17 | 27,200 | 155,157 |