Центральный Телеграф

CNTLP

5.84 ₽ -0.34% ↓

История котировок CNTLP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	6.36	6.22	6.36	6.05	-2.66%	27	15,300	96,129
2016-12-29	6.36	6.39	6.39	6.36	+1.43%	7	1,200	7,655
2016-12-28	6.42	6.3	6.42	6.29	-3.08%	42	23,000	145,416
2016-12-27	6.43	6.5	6.83	6.37	+2.36%	65	10,800	71,266
2016-12-26	6.39	6.35	6.59	6.3	-0.94%	45	72,700	463,759
2016-12-23	6.36	6.41	6.41	6.33	+1.58%	8	16,100	103,016
2016-12-22	6.49	6.31	6.51	6.31	-3.22%	10	1,100	7,084
2016-12-21	6.5	6.52	6.7	6.5	+0.31%	13	1,300	8,529
2016-12-20	6.5	6.5	6.5	6.5	+0.31%	1	100	650
2016-12-16	6.54	6.48	6.54	6.48	-0.61%	4	400	2,601
2016-12-15	6.51	6.52	6.52	6.51	+0.31%	2	200	1,303
2016-12-14	6.51	6.5	6.57	6.49	0.00%	17	4,600	29,990
2016-12-13	6.5	6.5	6.57	6.2	+0.15%	40	9,800	62,340
2016-12-12	6.49	6.49	6.49	6.46	-0.46%	8	900	5,831
2016-12-09	6.5	6.52	6.57	6.5	0.00%	29	10,300	67,378
2016-12-08	6.49	6.52	6.67	6.45	+0.31%	24	10,300	67,023
2016-12-07	6.49	6.5	6.52	6.23	0.00%	26	5,900	37,427
2016-12-06	6.5	6.5	6.53	6.49	-0.15%	21	61,800	403,488
2016-12-05	6.45	6.51	6.51	6.43	+0.15%	5	600	3,884
2016-12-01	6.55	6.5	6.57	6.45	+0.93%	8	1,900	12,364
2016-11-30	6.3	6.44	6.84	6.3	+2.22%	53	19,100	122,299
2016-11-29	6.3	6.3	6.4	6.3	-0.32%	10	8,600	54,434
2016-11-28	6.45	6.32	6.45	6.13	-2.32%	46	31,800	196,284
2016-11-24	6.15	6.47	6.47	6.15	+3.69%	12	5,500	34,438
2016-11-23	6.33	6.24	6.36	6.1	-2.80%	29	22,700	141,387
2016-11-22	6.42	6.42	6.42	6.41	-1.53%	4	10,100	64,841
2016-11-21	6.83	6.52	6.83	6.52	-2.40%	3	400	2,671
2016-11-18	6.71	6.68	6.71	6.67	-4.57%	10	10,300	68,834
2016-11-17	6.7	7	7	6.5	+5.42%	22	37,500	257,395
2016-11-16	6.42	6.64	7	6.35	0.00%	35	19,100	126,179
2016-11-15	6.42	6.64	6.64	6.42	+1.53%	6	1,600	10,560
2016-11-14	6.22	6.54	7.1	6.22	+0.62%	79	42,900	280,770
2016-11-11	6.17	6.5	6.5	6.16	+7.62%	32	59,100	382,050
2016-11-09	6.06	6.04	6.06	5.8	-1.47%	6	800	4,777
2016-11-08	6.08	6.13	6.14	6.08	+1.16%	6	1,200	7,353
2016-11-07	6.07	6.06	6.07	6.06	-1.46%	2	300	1,819
2016-11-03	6.15	6.15	6.15	6.15	0.00%	1	100	615
2016-11-02	6.17	6.15	6.23	6.15	-0.81%	9	1,600	9,872
2016-11-01	6.28	6.2	6.59	6.05	-0.80%	55	7,200	45,188
2016-10-31	6.1	6.25	6.25	6.1	+0.81%	2	200	1,235
2016-10-28	6.15	6.2	6.2	6.15	0.00%	3	800	4,950
2016-10-27	6	6.2	6.2	6	+3.33%	13	3,400	20,785
2016-10-26	6	6	6.55	6	0.00%	81	22,600	140,395
2016-10-25	6	6	6.1	5.95	-1.64%	15	6,000	36,180
2016-10-24	6.15	6.1	6.15	6	-1.61%	25	6,100	36,770
2016-10-21	6.35	6.2	6.35	6.2	-0.80%	2	200	1,255
2016-10-18	6.25	6.25	6.25	6.25	0.00%	2	200	1,250
2016-10-17	6.2	6.25	6.25	6.05	0.00%	12	2,800	17,320
2016-10-14	6.35	6.25	6.35	6.15	-1.57%	13	3,800	23,875
2016-10-13	6.45	6.35	6.45	6.35	-2.31%	4	1,500	9,595
2016-10-12	6.5	6.5	6.6	6.5	0.00%	6	1,700	11,080
2016-10-11	6.25	6.5	6.5	6.25	+4.00%	36	25,500	162,875
2016-10-10	6.4	6.25	6.4	6.25	-1.57%	4	1,800	11,265
2016-10-07	6.25	6.35	6.35	6.25	+0.79%	5	72,700	454,415
2016-10-06	6.25	6.3	6.3	6.25	+1.61%	8	3,200	20,025
2016-10-05	6.15	6.2	6.2	6.15	+1.64%	2	200	1,235
2016-10-04	6.05	6.1	6.1	6	-1.61%	3	300	1,815
2016-09-30	6.3	6.2	6.3	6.2	-0.80%	8	34,300	214,375
2016-09-29	6.25	6.25	6.25	6.25	-0.79%	2	1,000	6,250
2016-09-28	6.3	6.3	6.3	6.15	0.00%	10	6,800	42,470
2016-09-27	6.25	6.3	6.3	6.25	0.00%	5	1,800	11,320
2016-09-26	6.2	6.3	6.3	6.2	+3.28%	4	500	3,130
2016-09-23	6.1	6.1	6.4	6.1	+0.83%	32	11,100	69,865
2016-09-22	6.05	6.05	6.05	6.05	+0.83%	1	100	605
2016-09-20	6.05	6	6.2	6	-0.83%	17	14,000	84,330
2016-09-19	6.05	6.05	6.05	6	+0.83%	21	10,200	61,210
2016-09-16	6.15	6	6.25	6	-3.23%	34	44,500	272,730
2016-09-15	6.2	6.2	6.2	6.2	-0.80%	3	900	5,580
2016-09-14	6.35	6.25	6.35	6.2	-2.34%	13	2,600	16,265
2016-09-13	6.3	6.4	6.4	6.3	0.00%	5	500	3,170
2016-09-12	6.45	6.4	6.45	6.4	-1.54%	10	1,800	11,545
2016-09-09	6.45	6.5	6.5	6.45	0.00%	3	500	3,245
2016-09-08	6.35	6.5	6.5	6.35	+0.78%	14	1,700	10,895
2016-09-07	6.6	6.45	6.6	6.25	-2.27%	38	25,100	160,700
2016-09-06	6.45	6.6	6.6	6.45	+1.54%	16	12,500	81,270
2016-09-05	6.4	6.5	6.5	6.4	+0.78%	8	5,300	33,945
2016-09-02	6.45	6.45	6.55	6.45	0.00%	11	2,700	17,540
2016-09-01	6.35	6.45	6.5	6.35	+2.38%	22	5,500	35,325
2016-08-31	6.25	6.3	6.3	6.25	0.00%	8	58,200	363,760
2016-08-30	6.3	6.3	6.3	6.3	0.00%	5	700	4,410
2016-08-29	6.35	6.3	6.35	6.3	-2.33%	7	1,600	10,105
2016-08-26	6.75	6.45	6.75	6.15	-5.84%	62	16,000	103,660
2016-08-25	6.7	6.85	6.85	6.2	+0.74%	59	13,500	88,140
2016-08-24	6.7	6.8	6.8	6.7	0.00%	7	7,200	48,840
2016-08-23	6.8	6.8	6.8	6.8	+0.74%	2	200	1,360
2016-08-22	6.8	6.75	6.9	6.75	-2.17%	5	1,000	6,805
2016-08-19	6.9	6.9	6.9	6.8	-2.13%	3	600	4,120
2016-08-18	7.05	7.05	7.05	7.05	+2.17%	4	900	6,345
2016-08-17	6.85	6.9	6.9	6.8	+1.47%	6	1,000	6,865
2016-08-16	6.8	6.8	6.8	6.35	-0.73%	18	8,200	54,000
2016-08-15	7.15	6.85	7.25	6.25	-5.52%	83	53,200	359,150
2016-08-12	7.1	7.25	7.3	6.9	+1.40%	47	14,300	101,125
2016-08-11	6.3	7.15	7.65	6.3	+14.40%	146	88,700	608,630
2016-08-10	6.15	6.25	6.25	6.15	0.00%	9	77,800	478,865
2016-08-09	6.25	6.25	6.3	6.2	+0.81%	9	2,400	14,980
2016-08-08	6.1	6.2	6.2	6.1	+2.48%	2	300	1,840
2016-08-05	6.15	6.05	6.2	6.05	-2.42%	10	79,400	488,220
2016-08-04	6.15	6.2	6.2	6.15	0.00%	4	3,500	21,625
2016-08-02	6.2	6.2	6.2	6.1	-0.80%	4	2,400	14,860
2016-08-01	6.25	6.25	6.25	6.1	+0.81%	3	400	2,470
2016-07-29	6.15	6.2	6.2	6.15	+1.64%	2	1,200	7,390
2016-07-28	6.2	6.1	6.2	6.1	-0.81%	8	3,200	19,625
2016-07-27	6.1	6.15	6.15	6.1	0.00%	4	400	2,450
2016-07-26	6.2	6.15	6.2	6	-2.38%	24	14,100	86,420
2016-07-25	6.2	6.3	6.3	6.2	0.00%	4	1,500	9,310
2016-07-22	6.3	6.3	6.3	6.3	+0.80%	2	7,200	45,360
2016-07-20	6.25	6.25	6.25	6.2	+0.81%	12	13,300	83,010
2016-07-19	6.3	6.2	6.3	6.2	-2.36%	5	1,700	10,670
2016-07-15	6.3	6.35	6.65	6.3	+3.25%	12	2,900	18,605
2016-07-14	6.15	6.15	6.15	6.15	-1.60%	1	200	1,230
2016-07-13	6.25	6.25	6.25	6.25	0.00%	1	100	625
2016-07-12	6.25	6.25	6.25	6.25	+0.81%	1	1,400	8,750
2016-07-11	6.25	6.2	6.25	6.2	+1.64%	4	4,000	24,895
2016-07-06	6.5	6.1	6.75	6.1	-2.40%	16	13,900	86,990
2016-07-05	6.15	6.25	6.25	6.15	+0.81%	5	3,200	19,690
2016-07-04	6.2	6.2	6.2	6.2	-1.59%	6	1,700	10,540
2016-07-01	6.3	6.3	6.3	6.3	0.00%	2	1,000	6,300
2016-06-30	6.35	6.3	6.35	6.3	-0.79%	3	300	1,900
2016-06-29	6.35	6.35	6.35	6.35	-1.55%	1	100	635
2016-06-27	6.5	6.45	6.5	6.45	0.00%	3	1,600	10,370
2016-06-24	6.4	6.45	6.45	6.4	+0.78%	3	3,300	21,275
2016-06-23	6.4	6.4	6.4	6.4	0.00%	1	100	640
2016-06-22	6.45	6.4	6.45	6.1	-1.54%	15	8,200	51,255
2016-06-21	6.5	6.5	6.5	6.5	0.00%	1	100	650
2016-06-17	6.55	6.5	6.55	6.5	0.00%	6	4,600	29,920
2016-06-16	6.55	6.5	6.6	6.5	-2.26%	6	600	3,925
2016-06-15	6.55	6.65	6.7	6.55	+3.10%	4	4,200	27,990
2016-06-14	6.65	6.45	6.65	6.45	-3.73%	10	2,300	15,055
2016-06-10	6.7	6.7	6.7	6.65	-2.19%	10	1,600	10,680
2016-06-09	6.85	6.85	6.95	6.7	-2.14%	22	7,500	50,860
2016-06-08	7.1	7	7.1	6.9	0.00%	7	7,600	53,095
2016-06-07	6.95	7	7	6.85	0.00%	8	3,000	20,800
2016-06-06	7.1	7	7.15	7	-2.10%	12	3,200	22,470
2016-06-03	7.1	7.15	7.15	7.1	+2.88%	2	200	1,425
2016-06-01	7.15	6.95	7.15	6.95	-0.71%	10	4,100	28,935
2016-05-31	7.35	7	7.35	6.95	-6.67%	32	40,800	288,460
2016-05-30	7.45	7.5	7.5	7.45	0.00%	2	600	4,485
2016-05-27	7.5	7.5	7.5	7.5	+2.04%	1	100	750
2016-05-26	7.35	7.35	7.35	7.35	0.00%	3	400	2,940
2016-05-20	7.45	7.35	7.5	7.35	-2.65%	12	1,800	13,310
2016-05-19	7.65	7.55	7.65	7.55	-1.31%	5	2,100	16,015
2016-05-17	7.65	7.65	7.65	7.65	-0.65%	1	100	765
2016-05-16	7.8	7.7	7.8	7.7	0.00%	3	1,200	9,345
2016-05-13	7.8	7.7	7.8	7.7	0.00%	4	400	3,105
2016-05-12	7.75	7.7	7.75	7.55	+1.32%	3	300	2,300
2016-05-11	7.7	7.6	7.85	7.6	-1.94%	13	4,000	30,995
2016-05-10	7.75	7.75	7.75	7.75	0.00%	1	100	775
2016-05-06	7.8	7.75	7.8	7.75	+1.97%	2	200	1,555
2016-05-05	7.75	7.6	7.75	7.6	+2.01%	2	200	1,535
2016-05-04	7.7	7.45	7.7	7.35	-2.61%	8	3,400	25,870
2016-04-29	7.6	7.65	7.65	7.6	-0.65%	8	35,300	270,040
2016-04-28	7.6	7.7	7.85	7.5	+1.99%	27	15,800	120,150
2016-04-27	7.55	7.55	7.55	7.55	0.00%	3	1,200	9,060
2016-04-26	8	7.55	8	7.35	-2.58%	36	12,200	92,040
2016-04-25	7.95	7.75	7.95	7.75	-0.64%	4	700	5,450
2016-04-22	7.6	7.8	8.25	7.55	0.00%	165	108,100	855,055
2016-04-21	7.8	7.8	7.8	7.55	-0.64%	20	29,300	221,815
2016-04-20	7.85	7.85	8.05	7.6	+1.29%	46	13,800	109,355
2016-04-19	7.6	7.75	7.8	7.6	+1.97%	16	2,200	16,910
2016-04-18	7.8	7.6	7.9	7.55	-2.56%	14	5,200	40,470
2016-04-15	7.75	7.8	7.8	7.75	+3.31%	2	700	5,440
2016-04-14	7.55	7.55	7.55	7.55	-1.95%	1	100	755
2016-04-13	7.6	7.7	7.7	7.6	+1.99%	6	1,600	12,255
2016-04-12	7.6	7.55	7.6	7.55	+1.34%	2	2,100	15,955
2016-04-08	7.45	7.45	7.45	7.45	+1.36%	1	900	6,705
2016-04-07	7.4	7.35	7.4	7.35	-2.00%	4	1,000	7,375
2016-04-06	7.5	7.5	7.5	7.5	-1.96%	1	100	750
2016-04-05	7.5	7.65	7.65	7.5	+1.32%	5	2,400	18,060
2016-04-04	7.55	7.55	7.55	7.55	0.00%	1	200	1,510
2016-04-01	7.65	7.55	7.65	7.5	+1.34%	10	6,200	46,655
2016-03-30	7.55	7.45	7.65	7.45	-1.32%	13	12,600	95,425
2016-03-29	7.9	7.55	7.9	7.4	-5.63%	38	10,600	80,660
2016-03-28	7.55	8	8.15	7.5	+6.67%	103	34,000	263,845
2016-03-25	7.45	7.5	7.5	7.45	0.00%	4	3,700	27,595
2016-03-24	7.5	7.5	7.5	7.5	+2.74%	1	100	750
2016-03-23	7.35	7.3	7.35	7.3	-0.68%	2	13,200	96,365
2016-03-22	7.4	7.35	7.5	7.3	-3.29%	15	6,300	46,185
2016-03-21	7.6	7.6	7.6	7.2	-0.65%	20	12,100	90,115
2016-03-18	7.2	7.65	7.65	7.15	+1.32%	30	13,200	97,860
2016-03-17	7.25	7.55	7.6	7.2	+6.34%	23	95,000	696,260
2016-03-16	7.1	7.1	7.1	7.1	-0.70%	2	1,400	9,940
2016-03-15	7.4	7.15	7.4	7.15	-2.72%	14	4,600	33,425
2016-03-14	7.45	7.35	7.45	7.35	-0.68%	5	2,200	16,200
2016-03-11	7.2	7.4	7.4	7.2	+0.68%	3	300	2,200
2016-03-10	7.2	7.35	7.4	7.1	+3.52%	27	24,200	175,785
2016-03-09	7.15	7.1	7.15	7.05	+1.43%	13	15,600	111,490
2016-03-07	7.25	7	7.25	7	-1.41%	5	500	3,535
2016-03-04	7	7.1	7.3	7	+2.16%	27	13,300	94,690
2016-03-03	6.95	6.95	6.95	6.85	-0.71%	13	6,100	42,040
2016-03-02	7.1	7	7.1	6.8	-1.41%	41	36,800	251,815
2016-03-01	7	7.1	7.1	7	+0.71%	10	6,700	47,380
2016-02-29	7.25	7.05	7.25	7.05	-3.42%	27	13,400	94,750
2016-02-26	7.1	7.3	7.35	6.9	+0.69%	64	22,100	158,335
2016-02-25	7.5	7.25	7.5	6.8	-4.61%	67	74,000	526,970
2016-02-24	7.6	7.6	7.6	7.6	+0.66%	1	100	760
2016-02-22	7.5	7.55	7.55	7.5	+1.34%	5	600	4,515
2016-02-20	7.4	7.45	7.45	7.4	+1.36%	5	2,400	17,765
2016-02-19	7.35	7.35	7.35	7.35	0.00%	2	200	1,470
2016-02-18	7.25	7.35	7.35	7	-2.00%	14	9,300	65,385
2016-02-12	7.35	7.5	7.5	7.35	+0.67%	2	300	2,220
2016-02-10	7.35	7.45	7.45	7	0.00%	26	10,600	74,905
2016-02-09	7.5	7.45	7.5	7.4	-3.87%	7	1,100	8,180
2016-02-08	7.65	7.75	7.75	7.65	+1.97%	7	900	6,925
2016-02-05	7.45	7.6	7.6	7.4	+2.01%	3	500	3,745
2016-02-03	7.45	7.45	7.45	7.45	+0.68%	3	600	4,470
2016-02-02	7.5	7.4	7.5	7.4	-4.52%	3	600	4,455
2016-01-29	7.75	7.75	7.75	7.75	+1.97%	2	200	1,550
2016-01-27	7.5	7.6	7.75	7.5	+1.33%	13	77,300	587,515
2016-01-26	7.65	7.5	7.65	7.1	-1.32%	46	6,600	48,225
2016-01-25	7.6	7.6	7.6	7.6	+0.66%	1	300	2,280
2016-01-22	7.35	7.55	7.65	6.7	+1.34%	65	13,300	95,545
2016-01-21	7.5	7.45	7.65	6.15	-1.32%	42	31,400	220,475
2016-01-20	7.55	7.55	7.55	7.55	-3.82%	2	200	1,510
2016-01-19	7.65	7.85	8.3	7.55	+4.67%	13	1,300	10,285
2016-01-18	7.55	7.5	7.65	7.4	-1.32%	17	4,100	30,655
2016-01-15	7.75	7.6	7.75	7.55	-1.94%	11	3,200	24,515
2016-01-14	7.85	7.75	8	7.75	-3.73%	14	5,100	40,075
2016-01-13	8	8.05	8.05	8	+0.63%	10	1,900	15,225
2016-01-12	8.15	8	8.15	7.6	0.00%	14	4,600	36,510
2016-01-06	8	8	8	8	+0.63%	2	2,000	16,000
2016-01-04	8.1	7.95	8.15	7.95	0.00%	4	500	4,045

Архив котировок акции CNTLP по годам

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