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)
2023-12-29	11.04	10.7	11.3	10.68	-3.08%	1904	2,303,900	25,218,448
2023-12-28	11.04	11.04	11.32	11	-1.43%	901	909,700	10,120,256
2023-12-27	11.02	11.2	11.5	10.88	+2.75%	2905	3,565,700	40,031,108
2023-12-26	11.08	10.9	11.24	10.82	-1.62%	1068	1,050,800	11,527,538
2023-12-25	11.16	11.08	11.32	11	+0.36%	649	619,400	6,905,484
2023-12-22	11.18	11.04	11.48	11.02	-1.25%	948	1,116,400	12,481,606
2023-12-21	11.3	11.18	11.66	11	-0.71%	1271	1,555,500	17,656,852
2023-12-20	11.42	11.26	11.42	11.1	+1.08%	698	740,300	8,337,476
2023-12-19	11.32	11.14	11.66	11	-1.76%	1547	1,938,300	21,994,628
2023-12-18	11	11.34	11.38	10.8	+4.42%	889	1,314,600	14,574,876
2023-12-15	10.5	10.86	11.14	10.04	+3.82%	1474	1,700,000	18,251,196
2023-12-14	10.8	10.46	11.08	10.4	-2.79%	609	495,500	5,339,504
2023-12-13	10.42	10.76	11.16	10.28	+3.86%	1582	1,921,200	20,764,592
2023-12-12	10.28	10.36	10.56	10.16	+0.58%	471	859,400	8,898,354
2023-12-11	10.1	10.3	10.4	9.96	+1.78%	762	887,500	9,100,860
2023-12-08	10.08	10.12	10.46	10.02	+0.40%	647	564,000	5,789,646
2023-12-07	10.3	10.08	10.34	9.76	-2.14%	797	640,900	6,449,630
2023-12-06	10.58	10.3	10.86	10.2	-3.74%	889	873,000	9,107,428
2023-12-05	10.74	10.7	10.9	9.88	-0.56%	2073	2,260,200	23,462,004
2023-12-04	11.04	10.76	11.1	10.68	-3.06%	969	851,300	9,249,642
2023-12-01	11.58	11.1	11.74	11.1	-4.15%	852	771,200	8,736,638
2023-11-30	12.08	11.58	12.18	11.46	-2.69%	890	782,600	9,113,062
2023-11-29	11.92	11.9	12.44	11.72	+0.17%	1566	1,961,400	23,703,494
2023-11-28	12.46	11.88	12.46	11.4	-3.57%	3815	4,643,700	55,133,196
2023-11-27	12.9	12.32	13.12	12.18	-3.14%	1689	1,816,000	22,990,496
2023-11-24	13.2	12.72	13.32	12.6	-0.63%	1762	2,143,000	27,873,780
2023-11-23	12.88	12.8	13.58	12.1	+1.91%	3598	3,647,500	47,214,866
2023-11-22	12.18	12.56	13	11.96	+4.67%	3562	4,671,000	58,858,266
2023-11-21	12.4	12	12.58	11.94	-2.44%	1332	1,446,600	17,748,110
2023-11-20	11.9	12.3	12.38	11.84	+3.36%	1059	1,235,700	15,047,050
2023-11-17	12.04	11.9	12.08	11.66	-1.49%	548	389,000	4,616,586
2023-11-16	11.86	12.08	12.18	11.8	+1.34%	1252	1,522,900	18,371,268
2023-11-15	11.12	11.92	12.18	10.86	+6.05%	2095	1,851,300	21,952,512
2023-11-14	12.04	11.24	12.1	10.6	-6.80%	2820	2,496,900	28,151,372
2023-11-13	12.68	12.06	12.7	12.02	-5.04%	1604	1,556,400	19,025,868
2023-11-10	13	12.7	13.18	12.42	-3.05%	1271	1,109,600	14,187,356
2023-11-09	13.24	13.1	13.3	13.1	-0.76%	387	404,100	5,314,388
2023-11-08	13.26	13.2	13.3	13.18	0.00%	323	328,500	4,349,168
2023-11-07	13.2	13.2	13.4	13.14	0.00%	645	808,300	10,726,856
2023-11-06	13.12	13.2	13.38	13.12	+0.61%	191	127,000	1,675,466
2023-11-03	13.28	13.12	13.3	13.12	-0.61%	275	291,400	3,850,546
2023-11-02	13.3	13.2	13.36	13.2	-0.15%	338	305,300	4,053,914
2023-11-01	13.24	13.22	13.3	13.04	+0.30%	303	258,000	3,411,672
2023-10-31	13.4	13.18	13.4	13.12	-1.05%	617	547,200	7,256,540
2023-10-30	13.42	13.32	13.52	13.32	-0.75%	503	541,000	7,274,100
2023-10-27	13.64	13.42	13.64	13	-1.18%	1394	1,594,100	21,224,888
2023-10-26	13.84	13.58	13.84	13.54	-1.59%	753	577,300	7,869,974
2023-10-25	13.68	13.8	14.04	13.46	+2.37%	2609	3,163,100	43,618,550
2023-10-24	13.56	13.48	13.64	13.4	-0.15%	483	428,300	5,791,304
2023-10-23	13.46	13.5	13.66	13.46	+0.30%	440	458,500	6,211,550
2023-10-20	13.64	13.46	13.64	13.46	-1.03%	458	442,600	5,983,302
2023-10-19	13.6	13.6	13.72	13.48	-0.15%	616	604,800	8,215,870
2023-10-18	13.6	13.62	13.8	13.6	-0.73%	594	632,300	8,653,674
2023-10-17	13.62	13.72	13.96	13.6	+0.15%	2024	2,411,500	33,221,392
2023-10-16	13.46	13.7	14	13.46	+1.03%	1184	1,635,800	22,395,882
2023-10-13	13.62	13.56	13.72	13.5	-0.44%	521	470,000	6,391,846
2023-10-12	13.54	13.62	13.84	13.24	-2.44%	1194	1,153,400	15,718,258
2023-10-11	13.68	13.96	14.24	13.68	+1.31%	1847	2,607,500	36,587,928
2023-10-10	13.74	13.78	14.04	13.7	+0.15%	786	1,169,500	16,238,484
2023-10-09	13.7	13.76	13.86	13.62	+1.03%	570	584,100	8,019,846
2023-10-06	13.86	13.62	13.88	13.54	-1.30%	743	640,000	8,760,792
2023-10-05	13.8	13.8	14.14	13.78	-0.43%	1102	1,140,200	15,917,848
2023-10-04	13.9	13.86	14	13.8	0.00%	618	613,500	8,534,074
2023-10-03	14.1	13.86	14.1	13.5	-1.70%	1561	1,605,700	22,089,948
2023-10-02	14.44	14.1	14.44	14.06	-1.12%	856	690,300	9,821,396
2023-09-29	14.7	14.26	14.76	14.16	-2.19%	1484	1,548,800	22,265,488
2023-09-28	14.22	14.58	14.86	14.1	+2.68%	5709	8,325,600	121,233,932
2023-09-27	14	14.2	14.52	13.9	+1.72%	2199	2,736,200	39,088,178
2023-09-26	13.84	13.96	14.2	13.7	+0.43%	1493	1,778,700	24,856,586
2023-09-25	14	13.9	14.52	13.78	-0.43%	3099	4,818,400	68,279,322
2023-09-22	13.9	13.96	14.1	13.22	+1.16%	1498	1,860,200	25,739,262
2023-09-21	13	13.8	14.4	13	+4.39%	9728	14,064,600	196,398,108
2023-09-20	13.86	13.22	14.06	12.36	-6.11%	3724	5,296,900	69,607,214
2023-09-19	14.52	14.08	15.46	13.74	-2.63%	5393	6,611,000	96,061,310
2023-09-18	14.88	14.46	15.18	14.22	-1.23%	2216	2,109,600	31,056,284
2023-09-15	13.94	14.64	14.88	13.32	+5.02%	4313	4,740,500	68,155,932
2023-09-14	15.62	13.94	15.7	12.18	-9.83%	7083	8,299,800	115,678,384
2023-09-13	16.06	15.46	16.38	15.38	-3.62%	2681	2,586,400	40,821,416
2023-09-12	15.3	16.04	16.68	15.06	+5.53%	7933	9,878,400	158,229,626
2023-09-11	15.32	15.2	16.3	14.72	0.00%	2986	2,933,600	45,241,976
2023-09-08	15.6	15.2	15.82	14.7	-1.43%	4019	4,793,100	73,167,326
2023-09-07	16.04	15.42	16.78	15	-4.46%	7838	10,675,200	170,745,720
2023-09-06	16.7	16.14	16.84	15.74	-3.00%	3933	4,412,700	71,646,846
2023-09-05	16.92	16.64	17.5	15.7	-1.30%	11778	15,379,300	254,879,288
2023-09-04	15.14	16.86	17.26	15.02	+11.36%	25738	49,024,700	813,282,730
2023-09-01	15.3	15.14	15.3	15.02	-0.39%	1116	1,430,700	21,650,980
2023-08-31	15.2	15.2	15.62	15	+0.80%	3220	4,542,200	69,419,338
2023-08-30	15.18	15.08	15.58	15	-0.79%	2023	2,593,400	39,385,178
2023-08-29	15.6	15.2	15.8	15.02	-1.68%	3507	4,460,600	68,499,544
2023-08-28	14.96	15.46	15.6	14.8	+4.32%	3932	5,438,300	83,184,976
2023-08-25	14.96	14.82	14.98	14.76	+0.41%	846	833,800	12,402,454
2023-08-24	14.74	14.76	15.02	14.62	-0.14%	928	906,000	13,421,372
2023-08-23	15.12	14.78	15.3	14.54	-2.12%	3166	3,494,200	52,021,918
2023-08-22	15.4	15.1	15.46	15	-1.56%	1908	1,843,700	27,964,652
2023-08-21	15.6	15.34	15.8	14.6	+2.54%	6824	9,205,700	142,102,610
2023-08-18	15.6	14.96	15.64	14.76	-4.83%	3983	4,327,400	65,508,916
2023-08-17	14.3	15.72	15.96	14.3	+10.08%	15953	22,156,600	339,280,650
2023-08-16	15.5	14.28	15.5	13.72	-3.12%	5924	6,626,400	96,892,732
2023-08-15	14.9	14.74	15.26	13.5	-2.51%	9411	13,948,900	205,480,680
2023-08-14	15.96	15.12	16.58	15.02	-4.79%	8347	12,114,400	193,443,090
2023-08-11	15.28	15.88	16.56	15	+7.01%	19106	30,046,700	479,235,620
2023-08-10	14.5	14.84	15.76	14.12	+6.76%	20158	31,252,300	472,229,566
2023-08-09	13.58	13.9	14.2	13.58	+2.36%	3838	5,028,100	69,744,014
2023-08-08	13.66	13.58	13.7	13.4	-0.44%	2147	1,643,500	22,215,558
2023-08-07	13.34	13.64	14.1	13.34	+2.40%	5825	6,615,200	90,693,976
2023-08-04	13.48	13.32	13.9	13.24	-0.75%	3465	4,881,000	66,315,860
2023-08-03	13.46	13.42	13.5	13.28	0.00%	1272	1,246,000	16,661,780
2023-08-02	13.52	13.42	13.56	13.32	-0.30%	1672	1,606,700	21,636,694
2023-08-01	13.6	13.46	13.76	13.42	-0.30%	1924	2,360,000	31,976,836
2023-07-31	13.3	13.5	13.68	13.26	+1.81%	3214	3,956,600	53,257,876
2023-07-28	13.34	13.26	13.36	13.2	-0.60%	1144	1,132,500	15,025,704
2023-07-27	13.48	13.34	13.72	13.2	-0.45%	2527	4,110,800	55,307,392
2023-07-26	13.36	13.4	13.6	13.14	+0.45%	2523	3,307,600	44,304,120
2023-07-25	13.74	13.34	13.74	13.08	-1.04%	4556	5,998,100	79,744,154
2023-07-24	13	13.48	14.62	12.96	+6.14%	28875	42,765,200	599,539,268
2023-07-21	12.54	12.7	12.84	12.5	-0.47%	1113	1,095,400	13,939,606
2023-07-20	13.22	12.76	13.4	12.52	-3.33%	3153	3,836,300	49,187,484
2023-07-19	12.46	13.2	13.44	12.26	+6.45%	5709	7,553,200	97,441,778
2023-07-18	12.4	12.4	12.46	12.22	+0.65%	1023	1,295,700	16,009,480
2023-07-17	12.22	12.32	12.52	12.14	+0.82%	1167	1,051,800	13,027,010
2023-07-14	12.28	12.22	12.38	12.12	+0.33%	819	765,600	9,402,104
2023-07-13	12.24	12.18	12.3	12.04	-0.33%	489	605,300	7,355,642
2023-07-12	12.24	12.22	12.34	12.18	+0.33%	613	543,200	6,660,722
2023-07-11	12.26	12.18	12.26	12.14	0.00%	392	282,500	3,440,268
2023-07-10	12.2	12.18	12.3	12.1	-0.16%	489	466,000	5,688,850
2023-07-07	12.16	12.2	12.4	12.12	+0.66%	831	681,600	8,350,328
2023-07-06	12.22	12.12	12.26	12.06	-0.66%	479	367,900	4,466,524
2023-07-05	12.08	12.2	12.3	12	+0.83%	776	726,800	8,842,434
2023-07-04	12.16	12.1	12.28	12.06	-0.49%	610	383,400	4,660,346
2023-07-03	12.32	12.16	12.38	12.08	-1.30%	945	749,900	9,200,220
2023-06-30	12.48	12.32	12.48	12.32	-1.28%	860	645,500	7,998,572
2023-06-29	12.54	12.48	12.6	12.44	-0.64%	450	390,500	4,884,772
2023-06-28	12.76	12.56	12.76	12.5	-0.32%	798	853,800	10,728,632
2023-06-27	12.52	12.6	12.8	12.38	+1.29%	1092	1,376,100	17,289,132
2023-06-26	12.3	12.44	12.68	12.3	-1.43%	1020	1,026,000	12,832,078
2023-06-23	12.72	12.62	12.76	12.5	-0.79%	991	859,300	10,832,038
2023-06-22	12.7	12.72	12.9	12.68	+0.47%	867	1,114,600	14,215,262
2023-06-21	12.7	12.66	12.94	12.62	+0.16%	910	1,026,300	13,056,814
2023-06-20	12.76	12.64	12.76	12.6	-0.78%	913	958,900	12,126,154
2023-06-19	12.78	12.74	12.84	12.66	-0.31%	777	982,700	12,528,452
2023-06-16	12.86	12.78	13.04	12.62	-1.08%	1427	1,634,800	20,841,938
2023-06-15	12.74	12.92	13.5	12.7	+1.41%	4226	5,088,300	67,120,924
2023-06-14	12.84	12.74	12.84	12.68	+0.16%	525	814,800	10,395,880
2023-06-13	12.58	12.72	12.82	12.58	+0.63%	586	516,000	6,551,600
2023-06-09	12.72	12.64	12.78	12.54	-0.63%	660	579,900	7,344,450
2023-06-08	12.72	12.72	12.76	12.5	0.00%	734	849,000	10,730,824
2023-06-07	12.72	12.72	12.8	12.62	+0.32%	342	221,700	2,819,162
2023-06-06	12.8	12.68	12.82	12.58	-0.47%	673	530,100	6,715,750
2023-06-05	12.78	12.74	12.8	12.54	-0.31%	763	589,400	7,498,480
2023-06-02	12.7	12.78	12.92	12.54	-0.93%	938	784,600	10,022,944
2023-06-01	12.78	12.9	12.92	12.7	+0.94%	642	788,700	10,133,928
2023-05-31	12.96	12.78	12.96	12.56	-0.93%	814	679,100	8,654,234
2023-05-30	13.18	12.9	13.26	12.8	-2.12%	1503	1,380,400	17,950,880
2023-05-29	13.36	13.18	13.5	13.12	-0.60%	1459	1,779,300	23,586,496
2023-05-26	13.12	13.26	13.5	13.08	+1.22%	997	1,665,500	22,091,644
2023-05-25	13.4	13.1	13.42	13	-2.09%	631	511,500	6,755,122
2023-05-24	12.96	13.38	13.6	12.84	+3.24%	2683	3,383,000	45,122,876
2023-05-23	13.24	12.96	13.24	12.44	-1.67%	1750	1,720,600	22,055,638
2023-05-22	13.44	13.18	13.44	13.12	-1.05%	487	334,100	4,422,856
2023-05-19	13.34	13.32	13.58	13.26	-1.19%	788	744,000	9,960,574
2023-05-18	13.58	13.48	13.64	13.3	-0.44%	773	1,058,700	14,273,584
2023-05-17	13.26	13.54	13.8	13.26	+1.35%	3556	5,382,800	72,997,346
2023-05-16	13.22	13.36	13.66	12.94	+0.15%	2039	3,392,400	45,500,720
2023-05-15	13.18	13.34	13.56	13.16	+1.52%	1140	1,554,600	20,811,462
2023-05-12	13.3	13.14	13.52	13.1	-2.38%	862	1,163,400	15,403,458
2023-05-11	13.44	13.46	13.9	13.32	+0.15%	1504	2,432,000	32,921,494
2023-05-10	12.76	13.44	13.8	12.68	+6.50%	4112	6,116,000	81,888,192
2023-05-08	13.16	12.62	13.22	12.54	-2.62%	811	971,000	12,496,622
2023-05-05	12.74	12.96	13.9	12.72	+2.21%	8010	10,576,600	141,657,298
2023-05-04	11.96	12.68	13.78	11.8	+5.84%	7838	9,853,100	129,050,978
2023-05-03	12.8	11.98	12.92	11.6	-5.07%	3104	4,394,600	54,018,448
2023-05-02	13.86	12.62	13.94	11.52	-9.21%	4323	4,692,800	60,612,160
2023-04-28	14.14	13.9	14.28	13.74	-1.28%	1846	2,494,100	34,952,550
2023-04-27	14.28	14.08	14.28	14	-0.98%	1228	1,465,600	20,669,424
2023-04-26	14.12	14.22	14.4	14	+0.28%	1404	1,972,700	27,971,308
2023-04-25	14.42	14.18	14.42	14.1	-0.70%	884	1,052,700	14,932,010
2023-04-24	14.32	14.28	14.46	14.12	+0.42%	1200	1,480,800	21,164,996
2023-04-21	14.44	14.22	14.66	14.1	-0.70%	1857	2,551,100	36,656,742
2023-04-20	14.5	14.32	14.56	14.1	-0.56%	1199	1,435,200	20,527,670
2023-04-19	14.76	14.4	14.88	14.02	-2.17%	2166	2,494,400	36,120,748
2023-04-18	14.66	14.72	14.92	14.58	+0.41%	2699	3,966,200	58,445,322
2023-04-17	14.74	14.66	14.74	14.54	+0.41%	1261	1,400,900	20,460,104
2023-04-14	14.58	14.6	14.78	14.54	+0.14%	1006	1,265,600	18,506,782
2023-04-13	14.62	14.58	15.06	14.5	-0.27%	3219	4,484,100	66,356,056
2023-04-12	14.58	14.62	14.74	14.3	+0.69%	1489	1,768,400	25,752,684
2023-04-11	15.02	14.52	15.16	14.02	-2.94%	5147	7,067,300	104,791,386
2023-04-10	14.96	14.96	15.2	14.62	+3.17%	8115	13,381,200	199,761,444
2023-04-07	14.66	14.5	15.54	14.34	+0.69%	16043	30,043,200	451,221,302
2023-04-06	14.58	14.4	14.74	14.24	-1.10%	4386	5,880,300	85,158,630
2023-04-05	14.52	14.56	15.48	14.38	+1.39%	19393	30,686,000	458,720,652
2023-04-04	14.98	14.36	15.08	14.3	-2.31%	5949	8,365,300	121,939,248
2023-04-03	14.36	14.7	14.7	13.9	+4.85%	4479	6,421,000	91,510,986
2023-03-31	14.26	14.02	14.32	13.9	-1.27%	2362	2,609,800	36,814,560
2023-03-30	14.44	14.2	14.46	14	-0.42%	3609	4,503,600	63,957,176
2023-03-29	14.58	14.26	14.58	14.06	-1.52%	4172	5,201,300	74,308,324
2023-03-28	14.9	14.48	14.9	14.26	-0.82%	2208	2,450,000	35,492,598
2023-03-27	14.64	14.6	14.9	14.28	+2.53%	5145	6,231,400	90,963,358
2023-03-24	14.4	14.24	15.06	13.92	-2.73%	7872	9,129,500	132,017,620
2023-03-23	13.12	14.64	15.12	13.12	+11.93%	35161	50,142,800	724,679,122
2023-03-22	13.2	13.08	13.36	12.84	+1.08%	3238	4,087,900	53,671,124
2023-03-21	12.9	12.94	13.16	12.7	+0.94%	2023	2,405,600	31,062,006
2023-03-20	12.7	12.82	12.94	12.7	-0.62%	1373	1,189,400	15,247,428
2023-03-17	12.94	12.9	13.58	12.7	+0.47%	5343	7,411,700	97,329,344
2023-03-16	13.04	12.84	13.04	12.7	-1.23%	1384	1,067,200	13,723,432
2023-03-15	13.14	13	13.44	12.94	-0.46%	2723	3,015,300	39,752,240
2023-03-14	13.48	13.06	13.6	12.88	-2.83%	4345	5,448,300	71,150,676
2023-03-13	13.88	13.44	13.9	13.3	-1.18%	2482	2,621,400	35,648,370
2023-03-10	13.62	13.6	14.1	13.4	-0.87%	3532	4,231,000	58,421,898
2023-03-09	14.02	13.72	14.08	13.58	-0.58%	3195	3,383,100	46,791,152
2023-03-07	13.48	13.8	14.62	13.1	+2.99%	25588	40,590,400	578,117,332
2023-03-06	13.6	13.4	13.64	13.08	-0.74%	4175	4,007,200	53,573,446
2023-03-03	13.9	13.5	13.9	13.36	-2.74%	6657	7,889,500	107,229,894
2023-03-02	14.5	13.88	14.5	13.2	-4.67%	16223	20,207,900	282,336,296
2023-03-01	15.7	14.56	15.74	14.34	-5.70%	20173	26,964,100	402,233,982
2023-02-28	14.64	15.44	16.22	13.8	+14.71%	65675	113,354,400	1,691,607,012
2023-02-27	11.64	13.46	13.48	11.56	+17.45%	45677	76,450,800	985,480,522
2023-02-24	10.46	11.46	12.68	10.44	+10.83%	63251	99,039,700	1,191,299,724
2023-02-22	11.32	10.34	11.38	10.28	-8.33%	13911	18,490,100	197,408,736
2023-02-21	9.5	11.28	11.84	9.5	+18.74%	62588	96,862,000	1,069,519,604
2023-02-20	8.98	9.5	11.18	8.98	+5.32%	38855	55,321,800	564,511,164
2023-02-17	9.08	9.02	9.48	8.62	0.00%	2498	2,826,600	25,761,446
2023-02-16	9.76	9.02	9.82	8.74	-5.45%	3402	3,959,200	36,429,890
2023-02-15	9.4	9.54	10.3	9.14	+0.63%	3562	5,012,000	49,224,492
2023-02-14	9.8	9.48	9.82	9.42	-1.46%	667	649,300	6,203,224
2023-02-13	9.38	9.62	9.9	9.34	+2.56%	1865	2,350,100	22,539,380
2023-02-10	9.54	9.38	9.56	9.26	-1.47%	1067	966,800	9,060,264
2023-02-09	9.9	9.52	9.92	9.2	-3.64%	2581	2,487,100	23,544,520
2023-02-08	10	9.88	10.14	9.76	-1.00%	1407	1,875,800	18,700,042
2023-02-07	10.22	9.98	10.24	9.78	-1.58%	2247	3,274,100	32,790,464
2023-02-06	10.5	10.14	10.98	9.88	+2.01%	12994	21,380,000	224,475,898
2023-02-03	8.62	9.94	10.78	8.58	+16.12%	30706	48,411,400	476,292,972
2023-02-02	8.74	8.56	8.9	8.48	-1.83%	1258	1,698,000	14,646,296
2023-02-01	8.6	8.72	9.18	8.48	+2.35%	3290	5,089,300	45,065,728
2023-01-31	8.46	8.52	8.64	8.44	+0.95%	734	794,800	6,787,478
2023-01-30	8.36	8.44	8.58	8.36	+0.48%	471	601,100	5,082,428
2023-01-27	8.4	8.4	8.64	8.34	-1.18%	817	911,100	7,680,624
2023-01-26	8.68	8.5	8.8	8.32	-1.85%	1119	1,063,100	9,043,730
2023-01-25	8.46	8.66	9	8.38	+2.85%	2427	3,033,200	26,458,812
2023-01-24	8.48	8.42	8.56	8.14	0.00%	923	722,100	6,066,120
2023-01-23	8.36	8.42	8.94	8.24	+1.69%	3177	3,967,700	34,158,030
2023-01-20	8.34	8.28	8.5	8.26	-0.72%	401	272,400	2,271,350
2023-01-19	8.3	8.34	8.42	8.26	+0.48%	455	608,300	5,066,354
2023-01-18	8.22	8.3	8.38	8.12	+0.97%	725	900,200	7,450,212
2023-01-17	8.42	8.22	8.56	8.12	-2.14%	1527	1,723,400	14,283,768
2023-01-16	8.64	8.4	8.64	8.36	0.00%	709	656,600	5,532,682
2023-01-13	8.42	8.4	8.7	8.3	+0.24%	1050	1,228,300	10,370,466
2023-01-12	8.5	8.38	8.5	8.2	+0.96%	1183	1,347,500	11,252,220
2023-01-11	8.82	8.3	9.08	7.96	-5.90%	5114	5,435,100	45,903,064
2023-01-10	7.64	8.82	9.82	7.5	+15.75%	13344	17,501,600	153,616,006
2023-01-09	7.5	7.62	7.86	7.34	+2.14%	2432	2,716,400	20,776,790
2023-01-06	7.42	7.46	7.64	7.26	0.00%	912	839,800	6,305,060
2023-01-05	7.6	7.46	7.68	7.38	-1.58%	895	717,700	5,407,072
2023-01-04	7.5	7.58	8.16	7.36	+2.99%	3978	4,969,100	38,631,628
2023-01-03	7.3	7.36	7.76	7.22	0.00%	1768	2,080,300	15,497,816

Архив котировок акции CNTLP по годам

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