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)
2017-12-29	12.31	12.71	12.71	11.91	+1.76%	174	165,600	2,005,427
2017-12-28	13	12.49	13	12.34	-1.26%	22	8,900	112,355
2017-12-27	12.78	12.65	13.4	11.75	-0.71%	281	263,400	3,254,718
2017-12-26	11.56	12.74	12.98	11.56	+1.19%	64	214,900	2,720,918
2017-12-25	11.61	12.59	13.45	11.17	+0.96%	189	169,200	2,066,077
2017-12-22	11.92	12.47	12.47	11.61	+4.53%	149	98,800	1,184,803
2017-12-21	12.11	11.93	12.34	11.12	-2.69%	135	87,200	1,013,192
2017-12-20	12.09	12.26	12.34	11	-0.65%	361	366,000	4,199,901
2017-12-19	12.64	12.34	12.92	11.81	-2.68%	173	421,800	5,195,805
2017-12-18	13.48	12.68	13.48	12.66	-5.86%	89	55,600	713,617
2017-12-15	13.01	13.47	13.5	13	+0.75%	44	45,300	603,798
2017-12-14	13.31	13.37	13.37	13.22	+1.06%	15	2,200	29,376
2017-12-13	13.06	13.23	13.47	12.91	+0.15%	88	85,800	1,128,043
2017-12-12	13.5	13.21	13.7	12.86	-1.93%	126	124,100	1,627,655
2017-12-11	13.85	13.47	14	13	-2.25%	110	73,500	981,220
2017-12-08	13.29	13.78	13.8	13.29	+4.08%	36	27,700	376,611
2017-12-07	13.5	13.24	14.08	12.98	-1.93%	163	137,900	1,828,441
2017-12-06	13.73	13.5	14.2	13.33	-2.53%	157	234,100	3,232,397
2017-12-05	14	13.85	14.06	13.78	-1.07%	45	79,200	1,107,357
2017-12-04	13.07	14	14.5	12.58	+12.18%	479	259,400	3,549,369
2017-12-01	12.85	12.48	13.33	10.35	-0.95%	204	199,000	2,453,263
2017-11-30	12.96	12.6	13.63	12.13	-3.08%	223	251,600	3,271,958
2017-11-29	13.3	13	13.35	12.85	-1.59%	70	49,400	646,685
2017-11-28	13.97	13.21	13.98	12.85	-5.58%	198	208,200	2,826,379
2017-11-27	14.13	13.99	14.59	13.88	+1.75%	109	62,700	883,551
2017-11-24	13.97	13.75	14	13.51	-1.57%	47	20,900	289,421
2017-11-23	14.69	13.97	14.69	13.2	-3.19%	213	211,400	2,879,158
2017-11-22	14.97	14.43	14.98	14	-3.35%	101	95,000	1,371,245
2017-11-21	14.65	14.93	14.98	14.41	-0.33%	85	59,800	877,843
2017-11-20	14.73	14.98	15	14.35	+1.28%	50	47,700	705,457
2017-11-17	15.2	14.79	15.38	14.5	-4.40%	160	155,100	2,290,463
2017-11-16	15.21	15.47	15.75	15	-2.03%	93	65,300	986,905
2017-11-15	15.77	15.79	16.2	15.45	-1.19%	105	110,500	1,743,499
2017-11-14	15.6	15.98	16.3	15.52	+1.14%	167	380,100	6,015,981
2017-11-13	16.05	15.8	16.5	15.66	+4.91%	391	429,300	6,911,014
2017-11-10	15.01	15.06	15.78	14.63	-0.59%	131	101,400	1,536,020
2017-11-09	16.3	15.15	16.89	15.12	-6.25%	211	176,300	2,713,454
2017-11-08	15.01	16.16	16.89	15.01	+2.28%	221	393,800	6,255,818
2017-11-07	16	15.8	16	15.3	-1.25%	137	154,900	2,433,083
2017-11-03	14.57	16	16.94	14.57	+6.88%	549	479,000	7,540,229
2017-11-02	15.5	14.97	15.5	14.49	-2.16%	200	85,100	1,284,272
2017-11-01	14.4	15.3	15.66	13.03	+7.75%	577	632,600	9,279,960
2017-10-31	14.89	14.2	15.55	13.5	-3.27%	929	864,400	12,697,931
2017-10-30	10.8	14.68	14.84	10.5	+38.36%	902	1,579,100	21,629,332
2017-10-27	9.43	10.61	10.9	9.3	+15.96%	361	465,000	4,798,371
2017-10-26	8.72	9.15	9.18	8.53	+0.55%	85	64,500	568,314
2017-10-25	9.88	9.1	10.75	8.82	+0.78%	72	125,400	1,131,172
2017-10-24	9.75	9.03	9.99	8.9	-7.29%	190	168,600	1,556,302
2017-10-23	8.53	9.74	10.89	8.51	+14.32%	452	401,600	3,941,537
2017-10-20	9.01	8.52	9.04	8.51	-5.75%	125	108,600	948,486
2017-10-19	9.17	9.04	9.73	8.9	+0.22%	130	115,500	1,079,907
2017-10-18	10.01	9.02	10.26	8.9	-10.07%	146	183,100	1,708,007
2017-10-17	10.9	10.03	11.2	10	-8.57%	114	124,900	1,315,508
2017-10-16	10.62	10.97	11.3	10.3	+3.69%	199	389,000	4,240,009
2017-10-13	10.51	10.58	10.81	9.9	+0.67%	298	399,000	4,150,734
2017-10-12	9.2	10.51	11.4	8.45	+25.72%	1317	1,184,000	11,703,918
2017-10-11	5.97	8.36	8.36	5.97	+39.57%	582	922,900	7,077,739
2017-10-10	5.85	5.99	5.99	5.82	-0.17%	11	116,200	678,879
2017-10-09	5.99	6	6	5.99	0.00%	5	10,300	61,799
2017-10-06	6	6	6	5.86	0.00%	16	156,800	927,223
2017-10-05	5.91	6	6	5.91	+0.33%	6	14,100	84,585
2017-10-04	5.98	5.98	5.98	5.98	+1.01%	1	4,500	26,910
2017-10-03	6.15	5.92	6.15	5.88	-1.99%	5	8,400	51,316
2017-10-02	5.59	6.04	6.05	4.83	+1.85%	26	16,300	96,076
2017-09-28	5.92	5.93	6.09	5.92	+0.34%	19	58,200	351,353
2017-09-27	5.91	5.91	5.91	5.9	-1.50%	4	5,100	30,121
2017-09-26	5.94	6	6.09	5.83	+0.67%	32	62,100	373,102
2017-09-25	5.43	5.96	5.97	5.43	+4.75%	51	56,000	326,700
2017-09-22	5.78	5.69	5.78	5.52	+0.35%	16	15,400	87,719
2017-09-21	5.62	5.67	5.67	5.5	+0.53%	27	171,800	954,094
2017-09-20	5.6	5.64	5.64	5.6	+0.18%	17	42,700	240,187
2017-09-19	5.47	5.63	5.63	5.43	+0.72%	28	49,200	274,945
2017-09-18	5.56	5.59	5.59	5.53	+2.76%	14	17,400	96,767
2017-09-14	5.51	5.44	5.51	5.44	-1.27%	6	12,800	69,699
2017-09-13	5.51	5.51	5.51	5.51	-0.90%	9	2,800	15,428
2017-09-12	5.29	5.56	5.56	5.28	+2.02%	28	151,400	837,847
2017-09-11	5.53	5.45	5.54	5.45	-0.91%	4	6,600	36,111
2017-09-08	5.3	5.5	5.5	5.27	+1.85%	17	11,800	64,391
2017-09-07	5.21	5.4	5.42	5.2	-0.18%	13	7,600	40,982
2017-09-06	5.28	5.41	5.42	5.15	+2.08%	25	89,400	483,446
2017-09-05	5.4	5.3	5.4	5.27	-0.93%	8	21,000	111,056
2017-09-04	5.3	5.35	5.35	5.29	-3.95%	8	81,700	437,003
2017-09-01	5.68	5.57	5.68	5.57	+1.46%	6	2,600	14,538
2017-08-31	5.5	5.49	5.5	5.49	+0.73%	2	200	1,099
2017-08-30	5.41	5.45	5.45	5.28	+3.22%	20	13,900	73,592
2017-08-29	5.33	5.28	5.33	5.27	-3.83%	20	54,300	286,832
2017-08-28	5.28	5.49	5.49	5.27	+3.98%	32	23,100	124,483
2017-08-25	5.29	5.28	5.29	5.28	+0.57%	6	6,900	36,438
2017-08-24	5.28	5.25	5.3	5.2	-2.05%	21	59,200	310,649
2017-08-23	5.4	5.36	5.4	5.36	+1.90%	2	700	3,776
2017-08-22	5.27	5.26	5.31	5.16	-0.57%	43	34,900	183,339
2017-08-21	5.06	5.29	5.29	5.05	+0.19%	50	28,900	150,176
2017-08-18	5.24	5.28	5.28	5.11	+1.54%	10	1,700	8,770
2017-08-17	5.07	5.2	5.35	5.07	-2.26%	62	120,900	631,518
2017-08-16	5.04	5.32	5.9	5.04	+3.30%	421	276,600	1,508,758
2017-08-15	5.23	5.15	5.29	5.15	-1.34%	35	14,500	75,712
2017-08-14	5.2	5.22	5.25	5.05	+0.19%	5	4,000	20,865
2017-08-11	5.17	5.21	5.29	4.91	+2.16%	15	7,700	39,763
2017-08-10	5.19	5.1	5.2	5.09	+0.20%	10	2,400	12,351
2017-08-09	5.01	5.09	5.1	5.01	+2.21%	5	500	2,537
2017-08-08	4.91	4.98	4.99	4.81	+1.01%	37	157,400	767,646
2017-08-07	5	4.93	5	4.93	+0.82%	26	98,200	490,872
2017-08-04	5.01	4.89	5.25	4.8	-2.00%	61	36,400	184,150
2017-08-03	5.01	4.99	5.01	4.99	+1.84%	2	300	1,501
2017-08-02	4.79	4.9	4.91	4.79	-0.41%	11	168,300	816,550
2017-08-01	4.79	4.92	4.92	4.79	+2.71%	8	62,000	297,075
2017-07-27	4.9	4.79	4.9	4.64	-0.21%	16	14,000	65,494
2017-07-26	4.83	4.8	4.83	4.79	-2.83%	4	700	3,363
2017-07-25	4.79	4.94	4.94	4.77	+2.92%	14	63,900	306,710
2017-07-24	4.81	4.8	4.81	4.8	-3.03%	10	62,100	298,098
2017-07-21	4.79	4.95	4.95	4.78	+1.43%	16	60,200	290,895
2017-07-19	4.67	4.88	4.88	4.66	+2.74%	5	1,000	4,814
2017-07-18	4.81	4.75	4.83	4.74	-2.06%	7	15,000	72,028
2017-07-17	4.79	4.85	4.87	4.79	+1.25%	11	6,700	32,302
2017-07-14	4.79	4.79	4.79	4.68	-6.26%	18	36,300	173,596
2017-07-12	5.04	5.11	5.19	5.04	+3.02%	7	1,100	5,592
2017-07-11	4.83	4.96	4.96	4.77	-0.60%	15	20,200	97,698
2017-07-10	5.09	4.99	5.1	4.79	-0.20%	12	75,500	368,267
2017-07-07	5.01	5	5.01	5	-4.94%	6	1,400	7,001
2017-07-06	4.9	5.26	5.27	4.9	+3.95%	13	64,900	318,751
2017-07-05	5.01	5.06	5.06	5.01	+1.40%	6	600	3,021
2017-07-04	4.93	4.99	5.15	4.93	+4.61%	43	6,000	30,239
2017-07-03	4.77	4.77	4.77	4.77	-3.25%	1	100	477
2017-06-30	4.95	4.93	4.95	4.9	-0.80%	11	1,100	5,417
2017-06-29	4.95	4.97	4.97	4.95	-0.20%	3	300	1,487
2017-06-28	4.88	4.98	5	4.88	+2.89%	24	4,600	22,677
2017-06-27	4.92	4.84	4.92	4.84	-1.02%	8	2,100	10,267
2017-06-26	5.01	4.89	5.01	4.89	-2.98%	14	1,400	6,925
2017-06-23	4.86	5.04	5.08	4.86	+3.92%	63	270,000	1,350,379
2017-06-22	4.8	4.85	4.85	4.69	+0.62%	12	2,000	9,539
2017-06-21	4.82	4.82	4.82	4.82	0.00%	1	2,000	9,640
2017-06-19	4.7	4.82	4.99	4.7	+1.26%	13	9,600	46,276
2017-06-16	4.68	4.76	4.76	4.68	+0.85%	9	4,200	19,948
2017-06-15	4.63	4.72	4.8	4.63	+2.39%	12	3,100	14,448
2017-06-14	4.61	4.61	4.69	4.59	-3.76%	27	59,600	277,139
2017-06-09	4.79	4.79	4.79	4.74	+3.01%	4	1,700	8,138
2017-06-08	4.59	4.65	4.65	4.59	+2.42%	10	1,700	7,834
2017-06-07	4.6	4.54	4.6	4.54	-0.87%	7	1,500	6,882
2017-06-06	4.84	4.58	4.85	4.58	+0.44%	6	1,400	6,730
2017-06-05	4.56	4.56	4.56	4.56	+0.44%	1	100	456
2017-06-02	4.54	4.54	4.54	4.54	+0.89%	1	100	454
2017-06-01	4.55	4.5	4.58	3.63	-1.75%	25	27,300	102,192
2017-05-31	4.52	4.58	4.58	4.52	+1.78%	17	6,400	29,107
2017-05-30	4.66	4.5	4.66	4.4	-3.64%	67	67,400	299,898
2017-05-29	4.93	4.67	4.93	4.44	0.00%	109	11,000	51,101
2017-05-26	4.95	4.67	4.95	4.67	-0.43%	2	200	962
2017-05-25	4.73	4.69	4.92	4.35	-1.88%	15	2,300	10,757
2017-05-24	4.85	4.78	4.9	4.78	-2.45%	12	7,000	33,742
2017-05-23	4.8	4.9	4.9	4.8	+2.30%	5	7,200	34,706
2017-05-22	4.97	4.79	4.97	4.71	-1.03%	14	4,200	19,980
2017-05-19	4.93	4.84	4.94	4.84	+1.04%	6	2,900	14,234
2017-05-18	4.76	4.79	4.79	4.76	-0.21%	2	1,100	5,266
2017-05-17	4.82	4.8	4.95	4.8	-1.84%	25	46,100	221,787
2017-05-16	4.97	4.89	5	4.82	-1.81%	45	39,500	195,261
2017-05-15	4.97	4.98	4.99	4.87	0.00%	30	10,300	50,991
2017-05-12	4.99	4.98	4.99	4.97	-0.40%	12	13,000	64,737
2017-05-11	5.07	5	5.07	4.96	+1.01%	10	26,500	132,816
2017-05-10	5.14	4.95	5.14	4.95	-4.26%	37	68,300	342,196
2017-05-05	5.2	5.17	5.2	5.17	-0.58%	4	2,200	11,380
2017-05-04	5.2	5.2	5.2	5.2	0.00%	4	400	2,080
2017-05-03	5.2	5.2	5.29	5.19	0.00%	12	9,500	49,661
2017-05-02	5.2	5.2	5.2	5.2	0.00%	5	800	4,160
2017-04-28	5.25	5.2	5.3	5.2	0.00%	19	10,800	56,352
2017-04-27	5.24	5.2	5.25	5.2	-2.62%	4	5,200	27,181
2017-04-26	5.34	5.34	5.34	5.34	+0.95%	1	100	534
2017-04-25	5.16	5.29	5.29	5.15	+2.72%	13	4,100	21,365
2017-04-24	5.21	5.15	5.34	5.1	-6.02%	36	15,200	78,873
2017-04-21	5.56	5.48	5.56	5.16	-1.08%	15	2,700	14,445
2017-04-20	5.41	5.54	5.54	4.75	+2.59%	7	1,400	7,158
2017-04-17	5.4	5.4	5.4	5.4	-1.82%	1	100	540
2017-04-14	5.55	5.5	5.58	5.5	-1.96%	3	1,200	6,613
2017-04-13	5.64	5.61	5.64	5.61	+2.00%	2	400	2,253
2017-04-12	5.5	5.5	5.5	5.5	-1.43%	2	200	1,100
2017-04-11	5.52	5.58	5.58	5.52	+1.45%	7	17,200	95,152
2017-04-10	5.56	5.5	5.56	5.49	-1.79%	16	2,900	15,963
2017-04-07	5.6	5.6	5.6	5.55	0.00%	11	2,000	11,133
2017-04-06	5.59	5.6	5.6	5.55	0.00%	8	3,300	18,457
2017-04-05	5.6	5.6	5.65	5.52	+0.18%	17	2,200	12,282
2017-04-04	5.55	5.59	5.6	5.51	-0.89%	7	2,500	13,954
2017-04-03	5.69	5.64	5.7	5.49	-0.18%	33	21,500	118,849
2017-03-31	5.69	5.65	5.69	5.64	-0.70%	11	2,500	14,168
2017-03-30	5.74	5.69	5.78	5.66	-0.18%	12	2,000	11,422
2017-03-29	5.79	5.7	5.79	5.7	-0.87%	5	2,400	13,854
2017-03-28	5.8	5.75	5.8	5.7	0.00%	15	7,300	41,760
2017-03-27	5.86	5.75	5.86	5.75	-2.71%	14	1,400	8,100
2017-03-24	5.74	5.91	5.97	5.74	+2.43%	14	6,400	38,098
2017-03-23	5.78	5.77	5.78	5.77	-1.20%	2	200	1,155
2017-03-22	5.85	5.84	5.85	5.84	-2.18%	2	200	1,169
2017-03-21	5.8	5.97	5.99	5.8	+2.93%	24	17,400	102,822
2017-03-20	5.74	5.8	5.85	5.74	+1.75%	23	9,900	57,199
2017-03-17	6.01	5.7	6.01	5.5	-5.00%	183	161,000	914,733
2017-03-16	6.02	6	6.03	6	-0.50%	11	16,900	101,522
2017-03-15	6.03	6.03	6.03	6.02	-0.50%	8	1,500	9,044
2017-03-14	6.03	6.06	6.11	6	-0.33%	30	18,000	108,443
2017-03-13	6	6.08	6.08	6	+1.33%	2	200	1,208
2017-03-10	6.11	6	6.2	6	-0.50%	33	53,400	322,237
2017-03-09	6.18	6.03	6.2	6	-4.74%	26	28,200	172,658
2017-03-07	6.33	6.33	6.33	6.33	-0.31%	1	800	5,064
2017-03-06	6.28	6.35	6.35	6.17	0.00%	18	12,200	77,160
2017-03-01	6.34	6.35	6.35	6.34	+1.11%	4	400	2,539
2017-02-28	6.29	6.28	6.29	6.28	-1.41%	2	200	1,257
2017-02-27	6.31	6.37	6.37	6.3	+0.95%	13	5,400	34,113
2017-02-24	6.37	6.31	6.37	6.31	-1.10%	13	7,500	47,653
2017-02-22	6.52	6.38	6.52	6.38	-2.00%	12	2,300	14,786
2017-02-21	6.4	6.51	6.51	6.4	+1.72%	29	11,800	76,417
2017-02-20	6.33	6.4	6.5	6.33	+2.24%	48	25,200	161,321
2017-02-17	6.31	6.26	6.31	6.26	-1.11%	4	1,000	6,300
2017-02-16	6.31	6.33	6.33	6.21	+0.64%	31	25,600	161,299
2017-02-15	6.36	6.29	6.36	6.11	-1.26%	59	13,700	85,402
2017-02-14	6.5	6.37	6.5	6.37	-2.00%	8	5,700	36,980
2017-02-13	6.42	6.5	6.5	6.25	0.00%	15	51,900	336,617
2017-02-10	6.43	6.5	6.5	6.41	+0.78%	19	50,700	329,446
2017-02-09	6.42	6.45	6.45	6.3	+0.78%	19	19,200	122,754
2017-02-08	6.41	6.4	6.42	6.4	0.00%	9	3,600	23,082
2017-02-07	6.4	6.4	6.4	6.4	-0.47%	2	2,500	16,000
2017-02-06	6.42	6.43	6.43	6.39	+0.47%	46	103,000	659,618
2017-02-03	6.3	6.4	6.41	6.3	+0.16%	36	75,600	483,830
2017-02-02	6.08	6.39	6.7	6.02	+6.15%	238	93,300	589,724
2017-02-01	6.08	6.02	6.08	6.02	-0.82%	2	200	1,210
2017-01-31	6.09	6.07	6.15	5.9	-1.30%	115	86,800	518,296
2017-01-30	6.08	6.15	6.15	6.08	+0.82%	6	700	4,285
2017-01-27	6.1	6.1	6.1	6.1	+0.33%	2	19,000	115,900
2017-01-26	6.15	6.08	6.15	6.08	-0.98%	6	2,100	12,829
2017-01-25	6.14	6.14	6.16	6.14	+0.99%	5	800	4,916
2017-01-24	6.36	6.08	6.36	5.97	-5.00%	190	148,500	898,676
2017-01-23	6.37	6.4	6.41	6.21	-0.78%	16	1,700	10,775
2017-01-20	6.38	6.45	6.45	6.38	+1.74%	11	1,200	7,711
2017-01-18	6.33	6.34	6.35	6.33	-0.94%	7	700	4,438
2017-01-17	6.4	6.4	6.4	6.21	-0.31%	11	12,800	81,882
2017-01-16	6.43	6.42	6.43	6.42	-0.31%	3	71,900	461,601
2017-01-13	6.35	6.44	6.55	6.35	+1.10%	44	20,800	134,979
2017-01-12	6.31	6.37	6.49	6.2	+1.11%	45	18,500	118,954
2017-01-11	6.32	6.3	6.32	6.19	-1.41%	79	53,300	333,410
2017-01-10	6.39	6.39	6.4	6.39	+3.40%	6	3,200	20,476
2017-01-09	6.38	6.18	6.38	6.18	-3.13%	7	40,200	256,341
2017-01-06	6.3	6.38	6.38	6.3	+0.79%	4	2,900	18,342
2017-01-05	6.33	6.33	6.33	6.33	-0.63%	1	20,600	130,398
2017-01-04	6.35	6.37	6.37	6.35	+0.16%	9	25,700	163,273
2017-01-03	6.36	6.36	6.36	6.36	0.00%	1	15,700	99,852

Архив котировок акции CNTLP по годам

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