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)
2022-12-30	7.34	7.24	7.38	7.14	-1.09%	625	612,200	4,432,216
2022-12-29	7.16	7.32	7.58	7.04	+2.52%	1651	1,869,100	13,749,840
2022-12-28	7.54	7.14	7.56	7.1	-4.80%	1568	1,516,000	11,018,900
2022-12-27	7.6	7.5	7.82	7.4	-1.32%	1613	1,588,600	12,037,148
2022-12-26	7.5	7.6	8.3	7.36	+1.88%	7559	9,493,500	75,077,312
2022-12-23	7.7	7.46	8.16	7.3	-3.12%	3133	3,433,400	26,330,776
2022-12-22	9.34	7.7	9.64	7.46	-17.38%	11545	13,908,900	112,178,000
2022-12-21	9.9	9.32	11.5	9.14	+3.56%	22929	31,409,600	332,060,576
2022-12-20	6.48	9	9	6.48	+39.32%	13264	17,739,400	147,418,566
2022-12-19	6.46	6.46	6.62	6.38	+0.31%	436	503,700	3,262,288
2022-12-16	6.4	6.44	6.62	6.38	+0.63%	473	338,500	2,184,174
2022-12-15	6.5	6.4	6.7	6.38	-1.54%	574	389,000	2,523,826
2022-12-14	6.5	6.5	6.58	6.4	0.00%	329	170,900	1,105,544
2022-12-13	6.56	6.5	6.7	6.32	-0.31%	650	525,200	3,415,490
2022-12-12	6.48	6.52	6.7	6.42	+0.93%	541	417,900	2,733,020
2022-12-09	6.48	6.46	6.52	6.4	-0.92%	265	194,500	1,255,642
2022-12-08	6.66	6.52	6.7	6.4	-1.81%	650	540,500	3,525,756
2022-12-07	6.76	6.64	6.84	6.52	-1.78%	443	399,100	2,667,844
2022-12-06	6.78	6.76	6.88	6.72	-0.88%	308	260,600	1,767,308
2022-12-05	6.82	6.82	7.14	6.58	-1.16%	951	841,800	5,742,940
2022-12-02	6.62	6.9	7.18	6.56	+4.55%	1982	2,223,800	15,335,196
2022-12-01	6.6	6.6	6.86	6.54	0.00%	681	539,700	3,604,574
2022-11-30	6.78	6.6	6.82	6.46	-1.20%	467	419,400	2,766,102
2022-11-29	6.56	6.68	6.78	6.56	+1.83%	507	735,800	4,905,596
2022-11-28	6.92	6.56	6.92	6.5	-4.09%	740	578,100	3,832,122
2022-11-25	7.02	6.84	7.38	6.5	-2.01%	1607	1,706,500	11,909,590
2022-11-24	6.4	6.98	7.62	6.38	+9.06%	5379	7,044,000	50,393,040
2022-11-23	6.36	6.4	6.44	6.3	+0.31%	147	105,200	671,142
2022-11-22	6.32	6.38	6.38	6.28	+0.31%	102	30,700	194,702
2022-11-21	6.36	6.36	6.46	6.28	-0.93%	205	162,800	1,033,910
2022-11-18	6.44	6.42	6.52	6.26	-0.93%	430	407,500	2,590,100
2022-11-17	6.44	6.48	6.72	6.42	+0.62%	490	396,700	2,598,088
2022-11-16	6.42	6.44	6.46	6.38	+0.63%	89	79,000	508,256
2022-11-15	6.72	6.4	6.72	6.34	-1.84%	326	215,800	1,389,312
2022-11-14	6.48	6.52	6.6	6.38	+0.93%	191	136,200	881,712
2022-11-11	6.42	6.46	6.5	6.4	+0.94%	147	93,000	599,946
2022-11-10	6.32	6.4	6.42	6.32	+0.95%	97	41,800	266,930
2022-11-09	6.44	6.34	6.44	6.32	-1.25%	118	37,300	237,508
2022-11-08	6.44	6.42	6.44	6.36	-0.31%	157	73,600	471,210
2022-11-07	6.44	6.44	6.46	6.36	+0.31%	163	69,600	447,310
2022-11-03	6.32	6.42	6.62	6.28	+0.94%	236	182,800	1,181,214
2022-11-02	6.44	6.36	6.44	6.3	-0.31%	142	55,500	352,760
2022-11-01	6.44	6.38	6.46	6.32	-0.93%	194	82,600	527,092
2022-10-31	6.56	6.44	6.56	6.38	-1.23%	170	92,500	596,028
2022-10-28	6.56	6.52	6.6	6.4	-0.31%	216	153,800	997,732
2022-10-27	6.48	6.54	6.58	6.44	+1.87%	254	165,200	1,076,796
2022-10-26	6.32	6.42	6.48	6.28	+1.58%	190	128,600	825,540
2022-10-25	6.18	6.32	6.4	6.14	+2.60%	312	248,300	1,551,278
2022-10-24	6.06	6.16	6.16	6.04	+1.65%	141	146,900	894,438
2022-10-21	6.02	6.06	6.08	6	0.00%	70	23,900	144,368
2022-10-20	6.04	6.06	6.08	6.02	+0.66%	95	69,400	420,804
2022-10-19	6.08	6.02	6.08	5.98	-1.31%	152	60,600	364,388
2022-10-18	6.2	6.1	6.22	6	-0.97%	348	278,000	1,694,204
2022-10-17	6.06	6.16	6.22	6	+2.33%	394	383,800	2,345,234
2022-10-14	5.94	6.02	6.1	5.94	+1.35%	273	272,500	1,639,726
2022-10-13	6	5.94	6	5.88	+0.68%	164	157,000	930,724
2022-10-12	5.86	5.9	6	5.82	+0.68%	163	131,900	780,010
2022-10-11	5.82	5.86	6.16	5.74	-0.34%	468	349,100	2,056,074
2022-10-10	5.8	5.88	5.9	5.7	+1.38%	200	147,200	857,920
2022-10-07	5.96	5.8	5.98	5.8	-2.68%	231	207,700	1,224,186
2022-10-06	5.9	5.96	5.98	5.86	+1.02%	145	55,100	326,560
2022-10-05	5.98	5.9	6.16	5.78	-1.34%	337	146,200	863,532
2022-10-04	6.04	5.98	6.16	5.9	-1.32%	291	168,600	1,017,052
2022-10-03	5.96	6.06	6.08	5.74	+3.77%	340	343,600	2,026,238
2022-09-30	5.94	5.84	6.04	5.6	-0.68%	493	296,900	1,717,580
2022-09-29	6.06	5.88	6.14	5.88	-2.65%	234	108,900	654,176
2022-09-28	6.04	6.04	6.16	6.04	+0.33%	202	101,300	616,772
2022-09-27	6.02	6.02	6.22	5.92	+0.67%	300	144,100	871,032
2022-09-26	5.9	5.98	6.58	5.6	-8.84%	1330	881,800	5,202,322
2022-09-23	6.8	6.56	6.9	6.4	-4.37%	375	181,200	1,200,716
2022-09-22	6.74	6.86	6.92	6.58	+2.08%	272	152,800	1,042,416
2022-09-21	7	6.72	7.08	6.5	-5.35%	638	497,200	3,337,016
2022-09-20	7.48	7.1	7.5	7.1	-5.33%	556	662,700	4,765,132
2022-09-19	7.18	7.5	7.5	7.1	+4.46%	517	457,700	3,320,492
2022-09-16	7.24	7.18	7.36	7.18	-0.55%	217	214,600	1,559,432
2022-09-15	7.44	7.22	7.44	7.16	+0.84%	158	74,900	543,746
2022-09-14	7.22	7.16	7.34	7.06	-0.56%	382	372,400	2,671,472
2022-09-13	7.24	7.2	7.92	7.1	0.00%	1966	1,819,600	13,686,842
2022-09-12	7.24	7.2	7.3	7.04	-0.28%	345	207,100	1,488,212
2022-09-09	7.18	7.22	7.62	7.1	+1.40%	786	607,200	4,459,838
2022-09-08	7.14	7.12	7.5	7.06	-1.11%	325	219,300	1,584,596
2022-09-07	7.14	7.2	7.36	7.06	0.00%	430	185,700	1,337,588
2022-09-06	7.46	7.2	7.5	6.96	-3.23%	889	664,200	4,821,554
2022-09-05	6.94	7.44	8	6.86	+7.51%	2263	1,789,600	13,371,096
2022-09-02	6.9	6.92	7.02	6.82	+0.29%	313	221,300	1,528,538
2022-09-01	6.66	6.9	7	6.64	+2.37%	411	322,700	2,222,506
2022-08-31	6.76	6.74	6.82	6.7	-0.59%	288	176,700	1,193,568
2022-08-30	6.88	6.78	7.02	6.74	-0.59%	304	235,100	1,609,374
2022-08-29	6.74	6.82	6.96	6.68	+1.19%	499	410,300	2,781,806
2022-08-26	6.74	6.74	6.76	6.7	0.00%	143	86,700	582,506
2022-08-25	6.72	6.74	6.78	6.7	0.00%	126	110,200	743,246
2022-08-24	6.74	6.74	6.74	6.68	+0.60%	144	69,300	465,282
2022-08-23	6.76	6.7	6.78	6.68	-0.89%	229	196,900	1,323,962
2022-08-22	6.78	6.76	6.78	6.66	+0.30%	301	123,000	826,658
2022-08-19	6.76	6.74	6.76	6.6	0.00%	178	118,300	789,874
2022-08-18	6.72	6.74	6.76	6.7	+0.30%	98	54,600	367,328
2022-08-17	6.76	6.72	6.8	6.64	-0.30%	245	156,100	1,048,678
2022-08-16	6.88	6.74	6.88	6.62	-0.30%	332	237,300	1,602,586
2022-08-15	6.58	6.76	7.12	6.58	+3.05%	592	387,900	2,655,256
2022-08-12	6.52	6.56	6.68	6.42	-0.30%	278	139,100	913,728
2022-08-11	6.56	6.58	6.68	6.56	-0.60%	208	160,900	1,065,968
2022-08-10	6.62	6.62	6.7	6.6	+0.30%	175	98,300	651,876
2022-08-09	6.64	6.6	6.66	6.42	-1.20%	416	221,500	1,451,808
2022-08-08	6.6	6.68	6.78	6.56	+1.52%	235	132,200	878,982
2022-08-05	6.88	6.58	6.94	6.22	-4.64%	875	775,400	5,073,782
2022-08-04	6.98	6.9	7.06	6.86	-0.86%	127	64,800	447,140
2022-08-03	7.08	6.96	7.12	6.88	-1.97%	208	145,500	1,018,928
2022-08-02	7.16	7.1	7.2	7.08	-0.84%	166	70,700	502,920
2022-08-01	7.16	7.16	7.34	6.98	+0.56%	364	307,100	2,191,870
2022-07-29	7.22	7.12	7.48	7.04	-1.66%	482	486,400	3,501,758
2022-07-28	7.2	7.24	7.46	7.12	+2.26%	1044	1,213,900	8,850,702
2022-07-27	6.54	7.08	7.48	6.52	+8.59%	1809	1,636,400	11,490,488
2022-07-26	6.48	6.52	6.54	6.38	+1.24%	244	123,200	797,430
2022-07-25	6.42	6.44	6.5	6.32	0.00%	354	189,600	1,214,988
2022-07-22	6.66	6.44	6.78	6.4	-2.72%	432	475,900	3,143,892
2022-07-21	6.74	6.62	6.74	6.56	-0.60%	275	269,800	1,786,442
2022-07-20	6.56	6.66	6.98	6.42	+1.83%	793	614,300	4,149,864
2022-07-19	6.2	6.54	7.36	6.02	+5.48%	2998	2,678,600	18,169,172
2022-07-18	6.38	6.2	6.44	5.9	-2.82%	1336	1,000,800	6,103,290
2022-07-15	6.5	6.38	6.5	6.32	-0.62%	242	175,900	1,126,052
2022-07-14	6.42	6.42	6.48	6.36	+0.31%	177	110,300	707,336
2022-07-13	6.62	6.4	6.68	6.38	-3.32%	246	175,000	1,135,686
2022-07-12	6.74	6.62	6.74	6.4	-1.78%	529	369,100	2,418,552
2022-07-11	6.9	6.74	6.9	6.64	-2.32%	466	303,800	2,065,192
2022-07-08	7.1	6.9	7.16	6.84	-2.27%	556	455,400	3,187,986
2022-07-07	7.2	7.06	7.2	7	-1.67%	487	472,000	3,338,240
2022-07-06	7.54	7.18	7.54	6.96	-2.71%	799	898,600	6,435,390
2022-07-05	7.44	7.38	7.54	7.04	-1.07%	1054	1,059,400	7,661,772
2022-07-04	8	7.46	8.12	7.3	-7.90%	1537	1,521,200	11,425,574
2022-07-01	9.2	8.1	9.2	7.98	-20.74%	2737	3,404,400	28,049,330
2022-06-30	10.16	10.22	10.58	9.06	-3.77%	2080	2,016,800	20,465,782
2022-06-29	10.22	10.62	10.78	10.04	+3.91%	1529	1,714,600	17,984,246
2022-06-28	10.46	10.22	10.48	10.02	-1.73%	761	454,100	4,673,200
2022-06-27	10.5	10.4	10.58	10.22	+1.76%	1044	915,200	9,551,268
2022-06-24	9.98	10.22	10.44	9.98	+2.00%	1022	1,002,600	10,257,260
2022-06-23	10.28	10.02	10.36	9.72	-2.34%	1303	1,278,000	12,735,450
2022-06-22	10.8	10.26	10.9	9.8	-4.47%	1375	1,333,000	13,901,410
2022-06-21	10.2	10.74	10.96	10.2	+6.13%	2153	2,312,200	24,666,992
2022-06-20	9.88	10.12	10.3	9.88	+3.05%	1398	1,598,300	16,054,612
2022-06-17	9.6	9.82	9.96	9.44	+3.37%	1017	1,289,500	12,663,250
2022-06-16	9.14	9.5	10	9.1	+3.94%	1545	1,990,800	18,959,530
2022-06-15	9	9.14	9.18	9	+1.78%	592	593,500	5,393,924
2022-06-14	8.88	8.98	9.08	8.78	+0.67%	459	505,000	4,532,554
2022-06-10	9.04	8.92	9.04	8.76	+0.22%	304	213,400	1,901,934
2022-06-09	9.1	8.9	9.28	8.6	-1.77%	586	534,400	4,766,492
2022-06-08	8.74	9.06	9.12	8.74	+2.95%	539	515,100	4,598,590
2022-06-07	8.8	8.8	8.9	8.58	0.00%	591	455,200	3,970,230
2022-06-06	8.94	8.8	9.08	8.7	-0.45%	650	519,300	4,611,094
2022-06-03	9.04	8.84	9.2	8.56	+1.38%	2246	2,993,300	26,722,388
2022-06-02	7.56	8.72	9.28	7.4	+20.44%	7890	8,625,400	73,905,784
2022-06-01	7.78	7.24	7.96	7.12	-11.06%	1945	1,564,300	11,611,374
2022-05-31	5.98	8.14	8.38	5.92	+35.67%	5507	6,263,600	48,480,332
2022-05-30	6.04	6	6.1	5.92	-0.33%	129	42,900	256,222
2022-05-27	6	6.02	6.18	5.94	+0.67%	282	243,700	1,474,982
2022-05-26	6	5.98	6	5.92	+0.34%	168	101,100	601,952
2022-05-25	5.92	5.96	6	5.92	0.00%	170	102,200	609,528
2022-05-24	6.06	5.96	6.08	5.9	-1.32%	152	42,500	252,230
2022-05-23	6.04	6.04	6.1	5.98	-0.98%	133	50,300	302,670
2022-05-20	6.1	6.1	6.32	6.02	+0.33%	204	71,000	433,900
2022-05-19	6.16	6.08	6.48	5.98	-1.62%	356	182,500	1,126,076
2022-05-18	6.2	6.18	6.3	5.98	-0.64%	197	137,700	847,144
2022-05-17	6.2	6.22	6.32	6.02	+1.30%	249	197,100	1,217,722
2022-05-16	6.12	6.14	6.18	5.92	+1.32%	219	100,400	609,004
2022-05-13	6.12	6.06	6.32	6	-0.66%	263	133,800	822,638
2022-05-12	6.22	6.1	6.22	6.02	-1.93%	157	50,500	308,212
2022-05-11	6.26	6.22	6.26	6.18	0.00%	127	52,900	328,542
2022-05-06	6.3	6.22	6.3	6.18	-1.58%	145	93,000	581,734
2022-05-05	6.38	6.32	6.4	6.22	-0.63%	174	53,600	339,036
2022-05-04	6.6	6.36	6.6	6.3	-0.93%	120	41,800	265,904
2022-04-29	6.58	6.42	6.58	6.38	+1.26%	114	54,800	354,492
2022-04-28	6.4	6.34	6.58	6.32	-1.86%	204	83,200	536,528
2022-04-27	6.28	6.46	6.48	6.24	+3.19%	271	147,100	933,470
2022-04-26	6.32	6.26	6.34	6.2	-0.63%	227	107,200	671,502
2022-04-25	6.36	6.3	6.64	6.12	-0.94%	403	246,800	1,554,444
2022-04-22	6.36	6.36	6.62	6.3	-0.31%	282	177,700	1,141,246
2022-04-21	6.36	6.38	6.48	6.2	0.00%	270	177,100	1,119,288
2022-04-20	6.42	6.38	7.3	6.26	+0.31%	815	600,800	4,011,200
2022-04-19	6.48	6.36	6.48	6.1	-1.24%	367	188,100	1,187,236
2022-04-18	6.5	6.44	6.6	6.42	-1.23%	204	112,600	729,364
2022-04-15	6.64	6.52	6.68	6.44	-1.51%	241	127,500	834,504
2022-04-14	6.86	6.62	6.86	6.48	-1.19%	472	382,300	2,536,800
2022-04-13	6.8	6.7	6.88	6.5	-1.18%	420	243,600	1,632,732
2022-04-12	6.84	6.78	6.9	6.42	-1.74%	686	427,900	2,841,564
2022-04-11	7.84	6.9	7.84	6.58	-6.50%	1492	1,385,600	9,654,498
2022-04-08	6.84	7.38	8.9	6.76	+7.89%	4464	3,793,200	30,613,018
2022-04-07	6.96	6.84	7	6.72	-1.72%	194	92,500	633,216
2022-04-06	6.8	6.96	7.06	6.72	+1.46%	264	187,600	1,289,964
2022-04-05	6.96	6.86	7.04	6.8	-1.72%	249	269,900	1,855,842
2022-04-04	7.04	6.98	7.08	6.92	-0.57%	241	112,000	783,424
2022-04-01	6.58	7.02	7.2	6.58	+6.69%	592	301,000	2,101,658
2022-03-31	6.02	6.58	7	6.02	+8.94%	628	307,400	2,041,064
2022-03-30	5.82	6.04	6.42	5.6	+4.14%	487	191,100	1,168,228
2022-03-29	5.68	5.8	6.1	5.32	+2.47%	429	238,500	1,395,922
2022-03-28	5.66	5.66	6	5.24	-7.82%	400	189,600	1,058,430
2022-02-25	5.02	6.14	6.36	5.02	+17.18%	353	179,400	1,071,804
2022-02-24	6.24	5.24	6.6	4.06	-22.49%	775	828,200	4,446,538
2022-02-22	6.82	6.76	6.82	5.86	-0.88%	1034	917,800	5,720,464
2022-02-21	7.8	6.82	7.98	6.82	-10.73%	789	524,100	3,822,620
2022-02-18	8.14	7.64	8.44	7.62	-6.14%	350	244,700	1,961,014
2022-02-17	8.16	8.14	8.2	8.04	-0.49%	112	57,200	465,408
2022-02-16	7.94	8.18	8.6	7.94	+4.07%	589	259,800	2,145,936
2022-02-15	7.92	7.86	8.08	7.82	-0.76%	152	65,400	519,000
2022-02-14	7.88	7.92	7.92	7.76	+0.25%	135	40,900	319,564
2022-02-11	8	7.9	8	7.86	-0.25%	124	49,100	387,580
2022-02-10	8.04	7.92	8.08	7.7	-1.74%	345	166,100	1,307,700
2022-02-09	8.2	8.06	8.2	7.96	-0.98%	196	53,700	433,572
2022-02-08	8.38	8.14	8.38	7.96	+1.50%	115	52,900	425,740
2022-02-07	8.02	8.02	8.6	7.92	+0.25%	303	195,400	1,599,682
2022-02-04	7.64	8	8.04	7.6	+1.78%	261	136,000	1,063,352
2022-02-03	7.88	7.86	7.9	7.7	-0.76%	170	97,400	761,904
2022-02-02	7.96	7.92	8.06	7.82	-0.50%	242	116,100	922,284
2022-02-01	8.26	7.96	8.26	7.76	-3.16%	403	340,900	2,725,686
2022-01-31	7.28	8.22	8.9	7.26	+11.68%	1985	1,461,000	12,226,258
2022-01-28	7.46	7.36	7.52	7.24	-1.08%	190	69,800	515,348
2022-01-27	7.48	7.44	7.5	7.22	-0.27%	313	147,400	1,086,546
2022-01-26	7.18	7.46	7.7	7.12	+4.19%	235	104,900	778,942
2022-01-25	7.24	7.16	7.26	7.1	-0.83%	204	67,800	487,298
2022-01-24	7.64	7.22	7.8	7.14	-4.24%	371	160,700	1,174,874
2022-01-21	7.86	7.54	7.88	7.54	-5.04%	199	180,600	1,382,088
2022-01-20	7.58	7.94	8.4	7.58	+4.75%	312	155,800	1,232,400
2022-01-19	7.44	7.58	7.8	7.42	+0.80%	268	106,400	807,798
2022-01-18	7.8	7.52	7.94	7.5	-4.33%	388	214,600	1,639,866
2022-01-17	7.98	7.86	8.12	7.74	-1.50%	272	149,900	1,188,630
2022-01-14	8.12	7.98	8.22	7.92	-1.97%	302	166,300	1,337,128
2022-01-13	8.22	8.14	8.32	8.14	-0.73%	214	161,300	1,323,622
2022-01-12	8.38	8.2	8.38	8.14	0.00%	443	384,800	3,161,184
2022-01-11	8.48	8.2	8.74	8.2	-0.24%	507	380,100	3,184,616
2022-01-10	8.76	8.22	8.86	8.14	-6.16%	831	430,200	3,646,768
2022-01-06	8.12	8.76	9.34	7.98	+7.62%	2603	2,096,600	18,593,610
2022-01-05	8.1	8.14	8.14	8.04	0.00%	152	86,400	698,646
2022-01-04	8.24	8.14	8.24	8	-0.25%	222	83,700	676,778
2022-01-03	8.28	8.16	8.28	8	0.00%	250	233,100	1,891,708

Архив котировок акции CNTLP по годам

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