ЦМТ (Центр международной торговли)

WTCM

  15.62 ₽  -1.39% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЦМТ
  5. История котировок
  6. 2016

История котировок WTCM

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-309.059.059.29.05+1.12%1160,400548,880
2016-12-2998.959.058.7+0.56%142,30020,255
2016-12-288.98.98.98.9-2.73%32,90025,810
2016-12-269.159.159.159.150.00%33002,745
2016-12-238.99.159.158.85+1.67%1657,000510,150
2016-12-229.299.358.65-1.64%2641,300372,450
2016-12-219.159.159.359.05+0.55%3829,300265,710
2016-12-208.659.19.18.65+4.60%3664,900571,165
2016-12-198.78.78.78.7-0.57%71,90016,530
2016-12-168.88.758.958.75-0.57%1316,700149,145
2016-12-158.98.898.8-0.56%102,10018,570
2016-12-149.058.859.058.85-2.75%2643,900391,980
2016-12-139.19.19.19.1-2.15%1100910
2016-12-099.39.39.39.30.00%1100930
2016-12-089.39.39.39.3+2.20%1100930
2016-12-079.29.19.29.1+0.55%33002,745
2016-12-019.059.059.059.050.00%1100905
2016-11-309.29.059.29.05-3.21%829,300267,700
2016-11-299.259.359.359.25+1.63%91,40013,020
2016-11-289.29.29.29.20.00%1100920
2016-11-259.29.29.29.2+1.66%1100920
2016-11-248.99.059.28.9+2.26%85,70050,885
2016-11-238.88.859.058.8+1.14%1343,000379,425
2016-11-228.758.758.758.75+1.74%1100875
2016-11-218.68.68.68.60.00%123,200199,520
2016-11-178.658.68.658.55-1.15%77,30062,955
2016-11-168.958.78.958.7-4.40%2553,600469,860
2016-11-159.19.19.19.1+2.25%22001,820
2016-11-148.98.98.98.90.00%15004,450
2016-11-118.98.98.98.9-0.56%314,100125,490
2016-11-109.058.959.058.9-1.65%1020,600184,310
2016-11-099.19.19.19.1-1.62%1100910
2016-11-019.19.259.259+0.54%35004,535
2016-10-319.259.29.59.2+0.55%44003,730
2016-10-289.159.159.159.15+1.67%517,900163,785
2016-10-279.299.28.9-5.26%95,00044,690
2016-10-269.259.59.59.25+4.97%33002,810
2016-10-259.29.059.29.05-2.16%51,40012,780
2016-10-249.39.259.59.1+0.54%131,30012,085
2016-10-219.59.29.59.2-1.08%33002,790
2016-10-199.39.39.39.3-1.59%59008,370
2016-10-179.359.459.459.35+1.61%22001,880
2016-10-149.39.39.39.30.00%12001,860
2016-10-139.459.39.69.15+1.64%103,40031,635
2016-10-129.159.159.159.15+1.10%1100915
2016-10-119.29.059.39-0.55%1110,50094,630
2016-10-109.259.19.39.1+0.55%77006,460
2016-10-069.259.059.259.05-2.69%826,200237,745
2016-10-059.49.39.459.3+1.64%526,700250,660
2016-10-049.159.159.159.15-2.14%13002,745
2016-10-039.59.359.59.15-2.09%2197,100903,525
2016-09-309.29.559.78.6+2.14%6222,500209,480
2016-09-299.69.359.859.2-1.06%3132,800312,650
2016-09-289.49.459.79.15+0.53%2934,900336,905
2016-09-279.19.49.49.1-1.57%111,20011,190
2016-09-269.49.559.759.4+1.60%111,70016,215
2016-09-239.59.49.559.4-1.05%81,70016,140
2016-09-229.69.59.959.30.00%253,10029,495
2016-09-219.19.59.59.1+3.26%81,20011,270
2016-09-209.29.29.29.2-0.54%22001,840
2016-09-199.39.259.99.25+0.54%151,50014,170
2016-09-169.459.29.459-4.17%1321,200192,090
2016-09-159.459.6109.45+3.23%284,80046,900
2016-09-149.359.39.359.3-1.06%33002,795
2016-09-139.49.49.89.4+1.62%88007,645
2016-09-099.49.259.49.25-1.07%55004,655
2016-09-079.359.359.359.35-0.53%1100935
2016-09-069.359.410.28+1.08%10021,200197,975
2016-09-029.39.39.39.30.00%1100930
2016-09-019.39.39.39.30.00%1100930
2016-08-319.39.39.39.30.00%24003,720
2016-08-299.39.39.39.3+1.09%12,00018,600
2016-08-259.49.29.49.1-2.13%101,0009,245
2016-08-249.49.49.859.40.00%375,20049,655
2016-08-239.59.49.59.4-2.08%55004,715
2016-08-229.69.69.69.30.00%141,40013,270
2016-08-199.69.69.69.6+0.52%1100960
2016-08-169.69.559.69.55-0.52%44003,830
2016-08-159.99.69.99.6-4.00%182,80027,105
2016-08-129.6510109.65+3.63%111,30012,815
2016-08-119.79.659.79.65-0.52%22001,935
2016-08-109.79.79.79.70.00%22001,940
2016-08-099.79.79.79.7+0.52%1100970
2016-08-059.659.659.659.65+0.52%1100965
2016-08-039.89.69.89.6-2.04%66005,810
2016-08-029.859.89.859.8-1.01%22001,965
2016-08-019.99.99.99.9+1.54%1100990
2016-07-299.759.759.99.60.00%121,60015,670
2016-07-289.759.759.859.75-2.01%64,80046,810
2016-07-279.859.95109.75+2.58%3129,000284,490
2016-07-269.759.79.759.70.00%34003,885
2016-07-229.79.79.79.7+0.52%22001,940
2016-07-209.859.659.859.65-0.52%66005,845
2016-07-199.79.79.79.7-1.52%1100970
2016-07-189.859.859.859.85+1.55%1100985
2016-07-159.59.710.159.5+3.74%71,40013,765
2016-07-149.49.359.49.05-1.58%33002,780
2016-07-119.659.59.659.45-5.00%82,20020,925
2016-07-05101010100.00%11001,000
2016-07-041010109.85+0.50%46005,970
2016-07-01109.95109.9-0.50%31,0009,955
2016-06-30101010100.00%31,60016,000
2016-06-2910.151010.1510+0.50%22002,015
2016-06-289.959.959.959.950.00%27006,965
2016-06-249.959.959.959.95-0.50%22001,990
2016-06-2310.351010.559.95-1.48%2710,700108,065
2016-06-229.8510.1510.759.85+5.18%192,00020,595
2016-06-2110.19.6510.259.65-3.50%81,10011,090
2016-06-209.91010.59.65-1.96%142,00020,095
2016-06-179.910.210.29.45-0.97%134,40042,410
2016-06-169.910.310.659.75+7.85%3210,200103,905
2016-06-1510.759.5510.758.55-8.61%2712,200107,650
2016-06-1010.610.4510.610.45+1.95%26006,285
2016-06-0910.410.2510.410.05-3.30%1016,000161,615
2016-06-0810.9510.610.9510.6+1.92%33003,215
2016-06-0710.410.410.510+1.46%1413,700141,695
2016-06-069.710.2510.49.7+2.50%187,20072,725
2016-06-039.6510109.5+8.11%246,30061,595
2016-06-019.259.259.259.25-6.09%1100925
2016-05-319.859.859.859.85+7.65%1100985
2016-05-309.39.1510.49+3.98%2712,300123,325
2016-05-279.68.89.68.6-8.33%121,30011,645
2016-05-269.79.69.79.45-1.03%33002,875
2016-05-259.19.79.79.05+6.01%56005,600
2016-05-249.59.159.59.15+1.10%28007,565
2016-05-239.459.059.459.05-7.65%44003,690
2016-05-209.59.89.89.5+2.62%67006,785
2016-05-199.99.559.957.7-3.54%178,30075,145
2016-05-179.99.99.99.9+2.06%1100990
2016-05-139.89.79.89.7-2.02%22001,950
2016-05-129.69.99.99.6+7.61%216,00058,890
2016-05-109.559.29.559.2-2.13%77006,565
2016-04-299.69.49.69.4-2.59%77006,670
2016-04-289.69.659.659.6-2.53%131,30012,510
2016-04-279.859.99.959.85+2.59%41,10010,890
2016-04-269.659.659.99.5-1.53%142,00019,450
2016-04-259.759.89.99.6+2.08%124,50043,825
2016-04-229.459.69.99.40.00%229,70093,675
2016-04-219.39.69.69.3+4.92%22001,890
2016-04-209.49.159.78.95-3.68%315,80054,150
2016-04-198.79.59.58.65+9.20%182,60023,725
2016-04-188.858.79.98.25-0.57%299,00079,900
2016-04-159.58.759.97.05-3.85%3130,000270,540
2016-04-149.559.19.69+1.11%5142,500394,385
2016-04-13899.058+12.50%6641,100355,460
2016-04-1288880.00%52,20017,600
2016-04-11888.180.00%41,70013,680
2016-04-0888880.00%1100800
2016-04-078.1588.2580.00%52,20018,050
2016-04-068.0588.058-0.62%41,40011,205
2016-04-058.058.058.058.050.00%12001,610
2016-04-048.058.058.058.05-2.42%1100805
2016-04-017.958.258.257.8+3.13%1230,700241,560
2016-03-3188880.00%22001,600
2016-03-308887.950.00%68006,395
2016-03-2988880.00%28006,400
2016-03-2888880.00%1100800
2016-03-258887.95-0.62%44003,195
2016-03-248.258.058.258.05+0.63%62,40019,770
2016-03-238.3588.357.25-4.76%2963,900493,550
2016-03-218.48.48.458.40.00%41,40011,785
2016-03-188.48.48.48.4-0.59%17005,880
2016-03-178.458.458.458.450.00%110,00084,500
2016-03-168.458.458.458.450.00%15,00042,250
2016-03-158.458.458.458.450.00%1100845
2016-03-148.458.458.458.450.00%35,60047,320
2016-03-118.458.458.458.10.00%71,30010,680
2016-03-108.458.458.458.3-0.59%37,70064,315
2016-03-098.458.58.58.45+1.80%33002,545
2016-03-078.258.358.358.25+0.60%26004,960
2016-03-038.258.38.558.25-3.49%75,70047,085
2016-02-298.058.698.05+5.52%1212,700102,905
2016-02-268.18.158.158.1+0.62%47,60061,690
2016-02-2588.18.180.00%33002,415
2016-02-248.18.18.18.1+0.62%24003,240
2016-02-208.058.058.058.050.00%34003,220
2016-02-198.18.058.18-1.83%81,80014,470
2016-02-178.058.28.28.05+1.23%44003,235
2016-02-168.18.18.18.10.00%66004,860
2016-02-158.28.18.38.1-1.82%2011,40092,445
2016-02-118.38.258.38.25+0.61%22001,655
2016-02-108.28.28.28.20.00%1100820
2016-02-098.258.28.258.05-1.80%59007,375
2016-02-088.358.358.358.350.00%1100835
2016-02-058.358.358.358.350.00%28006,680
2016-02-048.38.358.358.3-1.18%47005,815
2016-01-298.48.458.458.4+3.05%29007,600
2016-01-268.28.28.28.2-0.61%1100820
2016-01-258.38.258.38.25-3.51%25004,130
2016-01-228.558.558.558.55+1.18%1100855
2016-01-218.38.458.66-1.74%3227,700202,915
2016-01-208.68.68.68.6-4.44%1100860
2016-01-198.35998.35+8.43%45004,395
2016-01-188.98.38.98.30.00%22001,720
2016-01-158.58.38.58.3-7.78%31,0008,440
2016-01-139999-1.64%25004,500
2016-01-129.159.159.159.15+2.23%1100915
2016-01-118.958.958.958.95-3.76%1100895
2016-01-059.39.39.39.30.00%1100930

Архив котировок акции WTCM по годам

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