ЦМТ (Центр международной торговли)
WTCM
15.62 ₽ -1.39% ↓История котировок WTCM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 10.45 | 11 | 11 | 10.45 | +2.80% | 9 | 89,500 | 965,140 |
| 2014-12-29 | 10.6 | 10.7 | 11 | 10.6 | +1.42% | 3 | 700 | 7,480 |
| 2014-12-26 | 10 | 10.55 | 10.55 | 10 | +0.96% | 3 | 20,100 | 201,055 |
| 2014-12-24 | 11 | 10.45 | 11 | 10.45 | -3.24% | 2 | 200 | 2,145 |
| 2014-12-23 | 10.8 | 10.8 | 10.8 | 10.8 | +3.85% | 1 | 100 | 1,080 |
| 2014-12-22 | 10.75 | 10.4 | 10.9 | 10.4 | +4.00% | 4 | 800 | 8,565 |
| 2014-12-19 | 10 | 10 | 10.7 | 9.5 | +1.01% | 6 | 30,400 | 303,970 |
| 2014-12-18 | 9.9 | 9.9 | 9.9 | 9.9 | +8.79% | 1 | 100 | 990 |
| 2014-12-16 | 9.2 | 9.1 | 9.2 | 9.1 | -2.15% | 2 | 200 | 1,830 |
| 2014-12-15 | 9.3 | 9.3 | 9.3 | 9.3 | -11.43% | 1 | 100 | 930 |
| 2014-12-12 | 10.5 | 10.5 | 10.5 | 10.5 | +12.30% | 2 | 200 | 2,100 |
| 2014-12-11 | 9.35 | 9.35 | 9.35 | 9.35 | -6.50% | 1 | 100 | 935 |
| 2014-12-10 | 10 | 10 | 10 | 10 | +6.95% | 1 | 100 | 1,000 |
| 2014-12-08 | 10 | 9.35 | 10 | 9.35 | -13.02% | 3 | 10,600 | 105,615 |
| 2014-12-04 | 10.8 | 10.75 | 10.8 | 10.75 | -0.46% | 2 | 200 | 2,155 |
| 2014-12-01 | 9.15 | 10.8 | 10.8 | 9.15 | +8.00% | 2 | 200 | 1,995 |
| 2014-11-26 | 10.05 | 10 | 10.05 | 9.65 | -2.91% | 9 | 9,100 | 89,890 |
| 2014-11-25 | 10.2 | 10.3 | 10.35 | 10 | +0.98% | 17 | 60,300 | 604,530 |
| 2014-11-24 | 10.2 | 10.2 | 10.2 | 10.2 | 0.00% | 1 | 100 | 1,020 |
| 2014-11-19 | 11.2 | 10.2 | 11.2 | 10.2 | -9.33% | 2 | 200 | 2,140 |
| 2014-11-17 | 11.25 | 11.25 | 11.25 | 11.25 | +4.17% | 1 | 100 | 1,125 |
| 2014-11-12 | 10.8 | 10.8 | 10.8 | 10.8 | +2.86% | 1 | 2,000 | 21,600 |
| 2014-11-11 | 10.85 | 10.5 | 10.85 | 10.2 | -3.23% | 7 | 1,900 | 19,710 |
| 2014-11-06 | 10.05 | 10.85 | 10.85 | 10.05 | +4.33% | 2 | 2,900 | 29,865 |
| 2014-11-05 | 10.95 | 10.4 | 10.95 | 10 | -5.02% | 15 | 19,200 | 194,570 |
| 2014-10-28 | 10.4 | 10.95 | 10.95 | 10.4 | -6.41% | 7 | 1,900 | 20,255 |
| 2014-10-24 | 11.7 | 11.7 | 11.7 | 11.7 | +1.74% | 1 | 100 | 1,170 |
| 2014-10-23 | 11.05 | 11.5 | 11.5 | 11.05 | +2.22% | 3 | 600 | 6,720 |
| 2014-10-10 | 11.25 | 11.25 | 11.25 | 11.25 | -2.17% | 1 | 5,500 | 61,875 |
| 2014-10-08 | 11.25 | 11.5 | 11.5 | 11.25 | -5.35% | 2 | 3,500 | 39,500 |
| 2014-10-07 | 12.15 | 12.15 | 12.15 | 12.15 | +5.65% | 1 | 100 | 1,215 |
| 2014-10-01 | 11.2 | 11.5 | 12 | 11 | -11.33% | 8 | 48,500 | 557,030 |
| 2014-09-30 | 11.5 | 12.969 | 12.969 | 11.499 | +12.74% | 9 | 31,500 | 367,830 |
| 2014-09-26 | 11.503 | 11.503 | 11.503 | 11.503 | +1.80% | 1 | 1,000 | 11,503 |
| 2014-09-24 | 11.501 | 11.3 | 11.501 | 11.3 | -1.76% | 8 | 78,400 | 896,212 |
| 2014-09-23 | 11.501 | 11.503 | 11.503 | 11.501 | -3.32% | 2 | 700 | 8,051 |
| 2014-09-22 | 11.999 | 11.898 | 11.999 | 11.898 | +3.45% | 2 | 1,000 | 11,949 |
| 2014-09-19 | 12 | 11.501 | 12 | 11.501 | -6.87% | 2 | 1,000 | 11,950 |
| 2014-09-17 | 11.5 | 12.35 | 12.35 | 11.5 | +2.92% | 10 | 2,900 | 34,428 |
| 2014-09-16 | 12.249 | 12 | 12.97 | 12 | -2.03% | 5 | 25,900 | 313,367 |
| 2014-09-11 | 12.98 | 12.249 | 12.98 | 12.249 | +5.57% | 2 | 200 | 2,523 |
| 2014-09-10 | 12 | 11.603 | 12 | 11.603 | -5.27% | 2 | 200 | 2,360 |
| 2014-09-08 | 12.24 | 12.249 | 12.249 | 12.24 | +2.08% | 2 | 200 | 2,449 |
| 2014-09-05 | 11.602 | 12 | 12 | 11.6 | +1.69% | 6 | 1,400 | 16,541 |
| 2014-09-04 | 12.071 | 11.8 | 13 | 11.65 | -11.93% | 27 | 81,700 | 963,086 |
| 2014-09-03 | 12.48 | 13.399 | 13.399 | 12.19 | +10.67% | 8 | 3,300 | 41,256 |
| 2014-09-02 | 12.5 | 12.107 | 13.2 | 12.106 | -9.65% | 6 | 9,900 | 121,472 |
| 2014-09-01 | 13.4 | 13.4 | 13.4 | 13.4 | 0.00% | 1 | 500 | 6,700 |
| 2014-08-28 | 13.4 | 13.4 | 13.4 | 13.4 | +1.52% | 1 | 100 | 1,340 |
| 2014-08-27 | 13.2 | 13.2 | 13.2 | 13.2 | +3.94% | 1 | 200 | 2,640 |
| 2014-08-26 | 13.099 | 12.7 | 13.1 | 12.3 | -0.39% | 8 | 3,500 | 43,710 |
| 2014-08-25 | 13.5 | 12.75 | 14 | 12.35 | -5.55% | 9 | 2,500 | 32,044 |
| 2014-08-22 | 13.499 | 13.499 | 13.499 | 13.499 | +8.85% | 1 | 100 | 1,350 |
| 2014-08-21 | 13.1 | 12.401 | 13.1 | 12.401 | -5.34% | 2 | 400 | 5,170 |
| 2014-08-20 | 13.499 | 13.1 | 13.499 | 12.5 | 0.00% | 3 | 1,300 | 16,470 |
| 2014-08-19 | 13.1 | 13.1 | 13.1 | 13.1 | +1.79% | 1 | 200 | 2,620 |
| 2014-08-15 | 12.1 | 12.87 | 13 | 12 | +5.49% | 8 | 27,400 | 329,760 |
| 2014-08-14 | 13 | 12.2 | 13 | 12.2 | +1.67% | 5 | 3,300 | 40,540 |
| 2014-08-13 | 14 | 12 | 14 | 12 | -5.88% | 8 | 14,200 | 171,161 |
| 2014-08-11 | 12.5 | 12.75 | 12.75 | 12.5 | -1.92% | 2 | 1,300 | 16,375 |
| 2014-08-08 | 13 | 13 | 13 | 13 | +0.39% | 1 | 100 | 1,300 |
| 2014-08-07 | 13 | 12.95 | 13 | 12.5 | -0.38% | 3 | 1,500 | 18,990 |
| 2014-08-06 | 13 | 13 | 13 | 13 | +1.96% | 1 | 200 | 2,600 |
| 2014-08-05 | 12.5 | 12.75 | 12.75 | 12.05 | 0.00% | 11 | 503,500 | 6,293,500 |
| 2014-08-04 | 12.8 | 12.75 | 12.8 | 12.2 | -1.16% | 5 | 21,200 | 262,710 |
| 2014-08-01 | 12.501 | 12.899 | 12.899 | 12.5 | -7.86% | 3 | 10,200 | 127,540 |
| 2014-07-31 | 12.99 | 14 | 14 | 12.4 | +9.80% | 11 | 23,800 | 309,035 |
| 2014-07-30 | 13 | 12.75 | 13 | 12.2 | +2.00% | 22 | 70,900 | 886,234 |
| 2014-07-29 | 12.888 | 12.5 | 12.888 | 12.002 | +5.04% | 8 | 71,100 | 860,928 |
| 2014-07-28 | 12.2 | 11.9 | 12.2 | 11.9 | -7.74% | 3 | 50,200 | 597,440 |
| 2014-07-25 | 12.9 | 12.899 | 12.9 | 12.2 | +3.20% | 3 | 1,300 | 16,070 |
| 2014-07-24 | 12 | 12.499 | 12.499 | 11.9 | 0.00% | 13 | 1,160,200 | 13,957,500 |
| 2014-07-23 | 12.5 | 12.499 | 13 | 12 | -0.01% | 25 | 249,800 | 3,001,786 |
| 2014-07-22 | 12.5 | 12.5 | 13 | 11.505 | +5.04% | 18 | 82,500 | 989,218 |
| 2014-07-21 | 11.3 | 11.9 | 12.5 | 11.3 | +3.48% | 13 | 111,900 | 1,288,650 |
| 2014-07-18 | 12 | 11.5 | 12.5 | 11.5 | -4.17% | 3 | 3,300 | 39,600 |
| 2014-07-17 | 12 | 12 | 12 | 12 | +4.35% | 1 | 500 | 6,000 |
| 2014-07-16 | 11.4 | 11.5 | 11.5 | 11.4 | -4.17% | 2 | 15,400 | 176,880 |
| 2014-07-15 | 12 | 12 | 12 | 12 | +9.09% | 1 | 500 | 6,000 |
| 2014-07-14 | 11.999 | 11 | 11.999 | 11 | -8.33% | 8 | 87,800 | 967,300 |
| 2014-07-11 | 11.999 | 12 | 12 | 11.999 | +3.58% | 2 | 500 | 6,000 |
| 2014-07-10 | 11.75 | 11.585 | 12 | 11.2 | -3.46% | 19 | 206,600 | 2,397,039 |
| 2014-07-09 | 11.988 | 12 | 12 | 11.988 | +4.35% | 2 | 200 | 2,399 |
| 2014-07-07 | 11.5 | 11.5 | 11.5 | 11.5 | +4.55% | 1 | 1,000 | 11,500 |
| 2014-07-04 | 11.5 | 11 | 11.5 | 10.983 | -2.65% | 7 | 2,400 | 26,994 |
| 2014-07-03 | 11.888 | 11.3 | 12.5 | 10.5 | +7.64% | 13 | 6,100 | 69,588 |
| 2014-07-02 | 11.585 | 10.498 | 11.999 | 10.498 | -4.13% | 4 | 400 | 4,568 |
| 2014-06-30 | 9.7 | 10.95 | 10.969 | 9.7 | -0.36% | 20 | 37,600 | 393,184 |
| 2014-06-26 | 10.498 | 10.99 | 10.99 | 10.498 | +9.90% | 5 | 1,600 | 16,878 |
| 2014-06-25 | 10 | 10 | 10 | 10 | 0.00% | 1 | 10,000 | 100,000 |
| 2014-06-24 | 10 | 10 | 10 | 10 | 0.00% | 1 | 6,500 | 65,000 |
| 2014-06-23 | 10.006 | 10 | 10.006 | 10 | -2.91% | 6 | 11,900 | 119,013 |
| 2014-06-20 | 10.5 | 10.3 | 10.5 | 10.3 | -11.21% | 2 | 10,100 | 104,050 |
| 2014-06-19 | 10.8 | 11.6 | 11.6 | 10.8 | +7.41% | 2 | 2,100 | 22,760 |
| 2014-06-18 | 10.8 | 10.8 | 10.8 | 10.8 | 0.00% | 1 | 1,000 | 10,800 |
| 2014-06-17 | 11.89 | 10.8 | 11.89 | 10.3 | 0.00% | 6 | 31,200 | 325,178 |
| 2014-06-16 | 10.6 | 10.8 | 12 | 10.6 | +2.86% | 10 | 10,100 | 109,176 |
| 2014-06-11 | 10.2 | 10.5 | 11 | 10.2 | +2.94% | 15 | 13,200 | 136,569 |
| 2014-06-10 | 10.201 | 10.2 | 10.201 | 10.2 | -0.97% | 2 | 10,200 | 104,040 |
| 2014-06-09 | 10.598 | 10.3 | 10.889 | 10.3 | 0.00% | 13 | 105,200 | 1,104,843 |