ЦМТ (Центр международной торговли)
WTCM
13.88 ₽ +0.29% ↑История котировок WTCM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 13.84 | 13.88 | 14 | 13.84 | +0.29% | 16 | 3,800 | 52,910 |
| 2026-06-01 | 13.76 | 13.84 | 14.08 | 13.76 | +0.14% | 47 | 10,300 | 143,742 |
| 2026-05-29 | 13.52 | 13.82 | 14 | 13.52 | +1.47% | 48 | 25,200 | 348,940 |
| 2026-05-28 | 13.6 | 13.62 | 13.8 | 13.48 | -0.58% | 63 | 18,800 | 255,280 |
| 2026-05-27 | 13.4 | 13.7 | 13.8 | 13.32 | +0.29% | 75 | 23,400 | 318,084 |
| 2026-05-26 | 13.8 | 13.66 | 14.04 | 13.54 | -0.44% | 93 | 55,000 | 750,822 |
| 2026-05-25 | 13.96 | 13.72 | 14.12 | 13.52 | -2.14% | 114 | 59,500 | 822,444 |
| 2026-05-22 | 14.04 | 14.02 | 14.6 | 13.8 | -0.57% | 113 | 78,500 | 1,107,202 |
| 2026-05-21 | 14.1 | 14.1 | 14.22 | 14 | -0.28% | 43 | 9,600 | 135,126 |
| 2026-05-20 | 14 | 14.14 | 14.26 | 14 | +1.00% | 60 | 31,800 | 449,726 |
| 2026-05-19 | 14.1 | 14 | 14.28 | 13.94 | -1.82% | 105 | 56,300 | 794,448 |
| 2026-05-18 | 14.2 | 14.26 | 14.36 | 14.14 | +1.28% | 46 | 13,800 | 196,546 |
| 2026-05-15 | 14.02 | 14.08 | 14.24 | 14.02 | -0.71% | 94 | 18,500 | 262,518 |
| 2026-05-14 | 13.96 | 14.18 | 14.22 | 13.96 | +0.57% | 30 | 4,800 | 68,030 |
| 2026-05-13 | 14.1 | 14.1 | 14.36 | 14.02 | -0.56% | 88 | 56,000 | 797,014 |
| 2026-05-12 | 13.96 | 14.18 | 14.34 | 13.96 | +1.00% | 42 | 19,600 | 276,788 |
| 2026-05-11 | 14.3 | 14.04 | 14.3 | 13.86 | -0.43% | 77 | 49,200 | 687,072 |
| 2026-05-08 | 14 | 14.1 | 14.1 | 13.94 | -0.14% | 53 | 17,700 | 247,786 |
| 2026-05-07 | 14.02 | 14.12 | 14.24 | 14.02 | +0.43% | 17 | 11,900 | 167,416 |
| 2026-05-06 | 13.98 | 14.06 | 14.18 | 13.96 | -0.57% | 53 | 18,100 | 255,632 |
| 2026-05-05 | 14.34 | 14.14 | 14.36 | 13.84 | -0.42% | 77 | 38,600 | 543,348 |
| 2026-05-04 | 13.96 | 14.2 | 14.38 | 13.8 | +2.31% | 152 | 111,600 | 1,572,632 |
| 2026-04-30 | 13.94 | 13.88 | 14 | 13.88 | -0.72% | 39 | 24,900 | 347,128 |
| 2026-04-29 | 14.04 | 13.98 | 14.04 | 13.9 | -1.13% | 67 | 110,800 | 1,549,408 |
| 2026-04-28 | 14.1 | 14.14 | 14.14 | 13.84 | +0.28% | 131 | 144,200 | 2,018,086 |
| 2026-04-27 | 14.1 | 14.1 | 14.22 | 14 | +0.14% | 121 | 71,400 | 1,004,688 |
| 2026-04-24 | 14.14 | 14.08 | 14.22 | 14.02 | -0.98% | 52 | 27,800 | 392,374 |
| 2026-04-23 | 14.18 | 14.22 | 14.34 | 14.04 | -0.14% | 152 | 169,900 | 2,413,582 |
| 2026-04-22 | 14.34 | 14.24 | 14.34 | 14 | -0.70% | 144 | 53,400 | 756,320 |
| 2026-04-21 | 14.4 | 14.34 | 14.7 | 14.18 | -2.45% | 157 | 79,700 | 1,143,946 |
| 2026-04-20 | 15.16 | 14.7 | 15.18 | 14.42 | -6.37% | 583 | 369,900 | 5,476,930 |
| 2026-04-17 | 15.68 | 15.7 | 16.68 | 15.34 | -0.88% | 519 | 288,000 | 4,522,180 |
| 2026-04-16 | 15.84 | 15.84 | 15.94 | 15.66 | -0.75% | 202 | 110,400 | 1,740,230 |
| 2026-04-15 | 16.18 | 15.96 | 16.18 | 15.72 | +0.25% | 169 | 72,500 | 1,149,974 |
| 2026-04-14 | 16.18 | 15.92 | 16.24 | 15.92 | -1.36% | 147 | 113,600 | 1,825,550 |
| 2026-04-13 | 16.2 | 16.14 | 16.4 | 15.9 | -1.71% | 365 | 214,200 | 3,464,820 |
| 2026-04-10 | 16.6 | 16.42 | 16.6 | 16.28 | -0.24% | 95 | 58,100 | 955,812 |
| 2026-04-09 | 16.84 | 16.46 | 16.88 | 16.36 | -0.72% | 152 | 111,500 | 1,847,476 |
| 2026-04-08 | 16.52 | 16.58 | 16.9 | 16.34 | +1.22% | 130 | 121,800 | 2,025,748 |
| 2026-04-07 | 16.42 | 16.38 | 17.78 | 16.14 | -0.49% | 525 | 371,500 | 6,186,848 |
| 2026-04-06 | 16.7 | 16.46 | 18 | 15.8 | -0.24% | 1134 | 772,700 | 12,977,836 |
| 2026-04-03 | 16.18 | 16.5 | 18.32 | 15.98 | +3.38% | 1751 | 1,373,500 | 23,540,082 |
| 2026-04-02 | 15.7 | 15.96 | 16.48 | 15.66 | +1.92% | 241 | 125,000 | 1,998,060 |
| 2026-04-01 | 15.7 | 15.66 | 16.72 | 15.52 | -1.26% | 714 | 523,300 | 8,460,652 |
| 2026-03-31 | 15.38 | 15.86 | 15.86 | 15.2 | +4.20% | 221 | 77,700 | 1,211,904 |
| 2026-03-30 | 14.98 | 15.22 | 15.38 | 14.92 | +1.60% | 137 | 41,600 | 629,706 |
| 2026-03-27 | 15.24 | 14.98 | 15.24 | 14.82 | -1.32% | 79 | 25,800 | 388,468 |
| 2026-03-26 | 15.26 | 15.18 | 15.26 | 15.02 | +0.26% | 76 | 31,200 | 471,760 |
| 2026-03-25 | 15.2 | 15.14 | 15.2 | 14.72 | -1.43% | 170 | 142,700 | 2,141,756 |
| 2026-03-24 | 15.52 | 15.36 | 15.52 | 15 | -0.78% | 208 | 171,700 | 2,609,868 |
| 2026-03-23 | 15.52 | 15.48 | 15.88 | 15.28 | -0.26% | 115 | 25,800 | 400,144 |
| 2026-03-20 | 15.42 | 15.52 | 15.58 | 15.38 | -0.13% | 52 | 20,300 | 315,066 |
| 2026-03-19 | 15.8 | 15.54 | 15.8 | 15.02 | -1.15% | 152 | 79,700 | 1,228,854 |
| 2026-03-18 | 15.54 | 15.72 | 15.86 | 15.42 | +1.29% | 112 | 43,600 | 682,414 |
| 2026-03-17 | 15.82 | 15.52 | 15.86 | 15.36 | -2.14% | 135 | 64,000 | 997,270 |
| 2026-03-16 | 15.64 | 15.86 | 16.16 | 15.6 | +0.63% | 159 | 65,900 | 1,040,652 |
| 2026-03-13 | 15.7 | 15.76 | 16 | 15.62 | +0.38% | 97 | 43,400 | 684,722 |
| 2026-03-12 | 16.06 | 15.7 | 16.06 | 15.7 | -0.51% | 109 | 37,300 | 593,556 |
| 2026-03-11 | 15.24 | 15.78 | 16.22 | 15.18 | +3.14% | 423 | 178,400 | 2,820,052 |
| 2026-03-10 | 14.94 | 15.3 | 15.4 | 14.94 | +1.86% | 137 | 57,700 | 879,480 |
| 2026-03-09 | 15.22 | 15.02 | 16.34 | 14.72 | -1.44% | 646 | 318,300 | 4,866,626 |
| 2026-03-06 | 15.1 | 15.24 | 15.4 | 15 | +1.33% | 64 | 29,700 | 453,280 |
| 2026-03-05 | 15.44 | 15.04 | 15.48 | 14.84 | -2.46% | 161 | 99,600 | 1,504,196 |
| 2026-03-04 | 15.24 | 15.42 | 15.6 | 15.16 | +1.31% | 55 | 40,100 | 613,960 |
| 2026-03-03 | 15.24 | 15.22 | 15.28 | 14.84 | +0.79% | 67 | 21,000 | 316,290 |
| 2026-03-02 | 15.84 | 15.1 | 15.9 | 15 | -4.67% | 212 | 98,800 | 1,518,934 |
| 2026-02-27 | 15.82 | 15.84 | 16.02 | 15.82 | -0.13% | 62 | 40,100 | 639,534 |
| 2026-02-26 | 15.78 | 15.86 | 16.24 | 15.78 | +0.63% | 89 | 36,400 | 581,922 |
| 2026-02-25 | 15.34 | 15.76 | 16.76 | 15.32 | +2.74% | 543 | 333,900 | 5,398,832 |
| 2026-02-24 | 15.7 | 15.34 | 15.76 | 15.34 | -1.29% | 76 | 26,000 | 406,102 |
| 2026-02-20 | 15.52 | 15.54 | 15.78 | 15.42 | +0.78% | 85 | 46,500 | 726,552 |
| 2026-02-19 | 15.32 | 15.42 | 15.52 | 15.32 | +0.39% | 58 | 40,700 | 629,128 |
| 2026-02-18 | 15.3 | 15.36 | 15.4 | 15.3 | +0.52% | 24 | 28,100 | 430,590 |
| 2026-02-17 | 15.08 | 15.28 | 15.5 | 15.08 | +1.33% | 105 | 75,900 | 1,159,938 |
| 2026-02-16 | 15.08 | 15.08 | 15.38 | 15 | +0.53% | 91 | 28,700 | 436,402 |
| 2026-02-13 | 14.84 | 15 | 15.2 | 14.8 | +1.08% | 171 | 57,700 | 865,430 |
| 2026-02-12 | 15.78 | 14.84 | 15.96 | 14.82 | -3.89% | 460 | 289,000 | 4,406,590 |
| 2026-02-11 | 17 | 15.44 | 17.6 | 15.44 | -10.96% | 798 | 805,100 | 13,009,906 |
| 2026-02-10 | 17.12 | 17.34 | 18.5 | 15.84 | -0.91% | 486 | 240,000 | 4,114,892 |
| 2026-02-09 | 17.2 | 17.5 | 17.5 | 16.38 | +4.42% | 304 | 249,700 | 4,243,402 |
| 2026-02-06 | 16.84 | 16.76 | 17.3 | 16.42 | -2.78% | 212 | 143,800 | 2,421,676 |
| 2026-02-05 | 16.06 | 17.24 | 17.4 | 15.3 | +8.02% | 507 | 321,200 | 5,388,234 |
| 2026-02-04 | 16.14 | 15.96 | 16.28 | 15.96 | -0.87% | 39 | 14,700 | 236,714 |
| 2026-02-03 | 16.44 | 16.1 | 16.56 | 16.02 | -1.47% | 66 | 17,500 | 285,168 |
| 2026-02-02 | 15.88 | 16.34 | 16.42 | 15.76 | +3.16% | 124 | 99,900 | 1,597,396 |
| 2026-01-30 | 16.2 | 15.84 | 16.26 | 15.76 | -1.86% | 107 | 69,800 | 1,110,874 |
| 2026-01-29 | 16.04 | 16.14 | 16.3 | 15.72 | +0.75% | 126 | 93,200 | 1,500,734 |
| 2026-01-28 | 15.62 | 16.02 | 16.3 | 15.62 | +1.39% | 106 | 97,000 | 1,546,374 |
| 2026-01-27 | 15.42 | 15.8 | 15.88 | 15.2 | +3.00% | 159 | 105,600 | 1,640,404 |
| 2026-01-26 | 15.2 | 15.34 | 15.44 | 15.08 | +1.46% | 148 | 68,300 | 1,043,666 |
| 2026-01-23 | 14.76 | 15.12 | 15.48 | 14.76 | +2.44% | 196 | 214,000 | 3,222,318 |
| 2026-01-22 | 14.78 | 14.76 | 14.9 | 14.64 | +0.27% | 25 | 7,400 | 109,478 |
| 2026-01-21 | 14.64 | 14.72 | 14.78 | 14.64 | -0.27% | 15 | 3,800 | 56,002 |
| 2026-01-20 | 14.64 | 14.76 | 14.78 | 14.6 | 0.00% | 15 | 3,100 | 45,442 |
| 2026-01-19 | 14.54 | 14.76 | 14.92 | 14.54 | +1.37% | 74 | 35,500 | 522,936 |
| 2026-01-16 | 14.64 | 14.56 | 14.82 | 13.92 | -0.95% | 147 | 120,300 | 1,746,320 |
| 2026-01-15 | 14.76 | 14.7 | 14.88 | 14.58 | +0.27% | 62 | 15,900 | 233,916 |
| 2026-01-14 | 14.64 | 14.66 | 14.94 | 14.64 | -0.68% | 27 | 11,300 | 166,842 |
| 2026-01-13 | 14.7 | 14.76 | 14.92 | 14.7 | 0.00% | 52 | 27,500 | 408,356 |
| 2026-01-12 | 14.7 | 14.76 | 14.86 | 14.58 | +0.96% | 58 | 17,700 | 261,402 |
| 2026-01-09 | 14.12 | 14.62 | 14.86 | 14.12 | +1.67% | 132 | 66,900 | 979,186 |
| 2026-01-08 | 14.24 | 14.38 | 14.5 | 13.94 | +2.28% | 84 | 79,600 | 1,138,138 |
| 2026-01-06 | 13.96 | 14.06 | 14.26 | 13.96 | 0.00% | 40 | 6,400 | 90,092 |
| 2026-01-05 | 14.24 | 14.06 | 14.38 | 13.98 | 0.00% | 68 | 36,700 | 519,170 |