ЦМТ (Центр международной торговли)

WTCM

  15.62 ₽  -1.39% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЦМТ
  5. История котировок
  6. 2020

История котировок WTCM

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-309.549.269.869.2-2.94%122134,2001,270,018
2020-12-298.969.549.748.96+6.00%124100,400932,300
2020-12-289.299.28.92+0.45%3312,900116,008
2020-12-259.068.969.128.96-0.22%148,30074,844
2020-12-249.168.989.428.98-1.75%6372,300658,016
2020-12-239.169.149.189.02+1.33%3324,100219,978
2020-12-2299.029.148.94+0.22%3512,900116,412
2020-12-219.0299.188.94-1.53%4924,000216,554
2020-12-1899.149.169+1.56%5426,100236,362
2020-12-178.7499.028.7+2.97%8727,000241,796
2020-12-168.88.748.888.74-1.80%122,50022,006
2020-12-158.98.98.98.8+1.14%102,90025,780
2020-12-148.888.88.98.80.00%2913,600120,538
2020-12-118.88.88.98.66+0.23%3313,500118,716
2020-12-108.98.788.98.74-1.57%235,50048,538
2020-12-098.948.928.968.86+0.45%267,90070,394
2020-12-088.888.888.948.72+0.91%5230,100267,046
2020-12-078.728.88.928.70.00%2715,900140,784
2020-12-048.888.88.888.7-0.23%4121,600190,302
2020-12-0398.8298.82-1.34%277,90070,196
2020-12-028.988.949.048.8-0.45%3314,800131,426
2020-12-018.948.988.988.86+0.45%2114,900132,868
2020-11-308.888.9498.88-0.67%81,0008,958
2020-11-278.92998.74+1.12%3612,900114,564
2020-11-268.848.98.98.64+1.60%3517,800156,096
2020-11-258.948.768.948.6-2.23%9469,000599,664
2020-11-249.18.969.188.94-0.22%3015,700142,704
2020-11-239.048.989.128.9-1.75%2611,600104,124
2020-11-209.029.149.189+1.78%3011,300102,450
2020-11-199.18.989.18.96+0.45%128,70078,458
2020-11-188.828.949.188.76+0.22%9037,000330,324
2020-11-178.98.928.928.8+0.22%316,00053,274
2020-11-168.628.99.28.38+5.70%160142,1001,257,556
2020-11-138.288.428.468.28-0.94%132,90024,390
2020-11-128.58.58.58.3+0.95%189,40079,652
2020-11-118.588.428.588.3-0.94%3116,400137,808
2020-11-108.368.58.58.30.00%3016,900140,972
2020-11-098.168.58.548.04+4.17%6833,900278,194
2020-11-068.248.168.247.98-0.49%7622,800184,542
2020-11-058.488.28.487.98-1.44%157102,300826,004
2020-11-038.38.328.488.28-0.24%215,90049,058
2020-11-028.28.348.348.04+2.46%3310,70087,432
2020-10-308.28.148.268.08+0.25%299,40076,918
2020-10-298.48.128.48.02-4.69%6629,400240,542
2020-10-288.628.528.628.32-2.07%244,30036,378
2020-10-278.648.78.78.62+0.69%73,30028,526
2020-10-268.728.648.728.64+0.23%172,60022,560
2020-10-238.748.628.748.32-2.27%80116,800999,358
2020-10-228.88.828.828.70.00%226,10053,202
2020-10-218.788.828.828.72+0.68%121,70014,866
2020-10-208.768.768.828.74-0.45%81,80015,776
2020-10-198.648.88.948.64+1.15%6912,300108,474
2020-10-168.88.78.88.6-1.14%259,90085,504
2020-10-158.788.88.88.7-0.23%173,50030,704
2020-10-148.688.828.828.68+0.92%2611,30098,980
2020-10-138.868.748.98.58-1.35%5516,500142,880
2020-10-128.828.868.868.72-0.67%3713,100114,800
2020-10-098.848.928.928.760.00%152,20019,464
2020-10-088.928.928.928.92+1.13%22001,784
2020-10-0798.8298.82-2.00%202,50022,198
2020-10-068.8998.7+3.45%5017,400152,862
2020-10-0598.79.18.58-4.19%11060,300528,258
2020-10-0299.089.129-0.44%205,50049,568
2020-10-019.069.129.129+0.88%186,50058,588
2020-09-309.19.049.348.94+0.44%8147,700434,738
2020-09-299.3299.328.94-3.85%9495,800866,988
2020-09-289.149.369.988.68+1.96%14194,800869,088
2020-09-259.269.189.269.1+1.10%163,80034,878
2020-09-249.59.089.529.08-3.40%314,90045,314
2020-09-239.129.49.529.1+3.75%4310,20094,744
2020-09-229.149.069.269-2.16%4016,100145,812
2020-09-219.489.269.569.08-2.73%379,80090,454
2020-09-189.289.529.789.26+2.81%10362,800596,574
2020-09-179.169.269.329.14+1.76%3136,300335,506
2020-09-169.149.19.169.1-0.44%81,0009,122
2020-09-159.149.149.169.1+0.22%172,80025,566
2020-09-149.129.129.149.08+0.22%166,00054,580
2020-09-119.19.19.19.02+0.22%3318,200165,008
2020-09-109.089.089.089.08+0.67%24003,632
2020-09-099.049.029.049.020.00%94,50040,674
2020-09-089.129.029.169.02-0.22%6021,400193,942
2020-09-079.169.049.169.04-1.31%248,30075,248
2020-09-049.149.169.169.04-0.43%142,80025,442
2020-09-039.269.29.269.12-0.22%163,30030,316
2020-09-029.249.229.39.20.00%179,90091,378
2020-09-019.189.229.289.02+0.22%2919,300176,458
2020-08-319.39.29.39.2-1.08%248,70080,296
2020-08-289.269.39.39.2+0.43%216,70061,914
2020-08-279.39.269.389.22-1.28%4433,600312,280
2020-08-269.429.389.449.26+0.64%4174,900696,888
2020-08-259.369.329.449.3-1.06%4540,200377,802
2020-08-249.369.429.429.3-0.21%277,60071,248
2020-08-219.389.449.469.36+0.64%1310,40097,566
2020-08-209.469.389.469.36-1.05%1915,000140,806
2020-08-199.649.489.89.4-0.21%4418,600177,552
2020-08-189.589.59.589.44-0.21%3113,500128,200
2020-08-1710.149.5210.149.5-0.83%14276,400738,538
2020-08-1410.169.610.169.54-4.95%213166,7001,615,704
2020-08-139.4810.111.49.16+9.07%742507,0005,171,958
2020-08-129.429.269.469.26-0.22%1210,30096,392
2020-08-119.489.289.59.2-0.22%267,50070,356
2020-08-109.129.39.59.12+0.22%3115,200142,366
2020-08-079.59.289.69.12-1.28%2912,900119,616
2020-08-069.289.49.49.2+0.64%269,80091,438
2020-08-059.39.349.589.24+0.43%4116,800158,446
2020-08-049.049.39.689.04+0.65%91108,9001,013,186
2020-08-039.889.249.889.12+1.32%7536,200345,710
2020-07-319.069.129.968.86+1.33%318170,1001,612,292
2020-07-309.0299.048.94+1.12%4929,300263,650
2020-07-298.828.98.988.22+0.91%12464,200556,808
2020-07-288.748.829.18.74+0.23%9245,800411,152
2020-07-278.828.88.868.72-0.68%6048,200422,388
2020-07-248.988.868.988.8-1.56%307,60067,214
2020-07-238.999.048.84+1.35%266,20055,754
2020-07-228.928.889.128.84-0.45%3218,200163,486
2020-07-219.648.929.668.84+0.45%5022,100204,454
2020-07-208.848.889.18.82-2.42%6727,200242,630
2020-07-178.89.19.148.8+3.17%12679,000713,134
2020-07-168.828.828.828.62+0.92%4719,700172,450
2020-07-158.768.748.848.66-0.23%2120,400179,326
2020-07-148.88.768.868.76-1.13%184,80042,160
2020-07-138.98.868.98.780.00%219,50083,710
2020-07-108.728.868.98.72+2.07%3410,80095,544
2020-07-098.848.688.848.6-1.81%8231,400272,822
2020-07-088.828.848.868.78+0.23%234,40038,716
2020-07-078.888.828.98.80.00%144,50039,728
2020-07-068.868.828.948.8-0.45%5619,400171,968
2020-07-038.928.868.928.8+0.23%2321,200187,188
2020-07-028.848.848.928.820.00%1929,600261,850
2020-06-308.968.848.988.82-0.67%5118,800166,974
2020-06-298.98.98.928.74-0.89%319,90087,322
2020-06-268.868.988.988.86-0.22%409,40083,998
2020-06-258.999.128.9+0.90%5820,800188,200
2020-06-2398.929.18.88-0.89%278,70078,340
2020-06-22999.128.88-0.22%4113,900125,004
2020-06-198.929.029.028.8+0.45%5217,800158,060
2020-06-188.928.989.18.92-1.10%2610,10091,538
2020-06-178.969.089.088.9+2.48%8436,400326,588
2020-06-168.868.869.068.80.00%6124,000214,346
2020-06-158.828.869.088.82-0.67%4426,000233,182
2020-06-1198.9298.78+0.22%3921,400190,884
2020-06-108.948.99.048.88-0.45%3312,000107,400
2020-06-098.928.948.948.76+1.59%2610,60093,978
2020-06-089.028.89.028.66-1.57%6879,000690,792
2020-06-058.788.9498.64+0.90%9749,300438,356
2020-06-048.968.868.968.8+0.68%3011,00097,160
2020-06-038.988.898.78-0.68%6927,200241,988
2020-06-028.98.8698.86-1.34%4518,500164,572
2020-06-018.928.9898.8+0.45%4321,800194,548
2020-05-298.988.948.988.84+0.22%4822,400200,654
2020-05-2898.9298.8-0.89%6229,900265,744
2020-05-279.1699.168.92+0.22%204,30038,726
2020-05-269.128.989.128.98-1.54%5520,500185,864
2020-05-258.829.129.128.7+1.79%5026,500238,744
2020-05-2298.9698.86-0.44%3012,500111,184
2020-05-218.9499.048.84+0.22%4216,200144,584
2020-05-208.968.989.18.8+0.67%9352,500467,508
2020-05-199.368.929.368.84-2.41%11632,100286,838
2020-05-189.289.149.48.90.00%7420,700188,290
2020-05-158.969.149.268.74+2.24%6735,200316,588
2020-05-148.988.949.228.52-0.67%11157,500511,594
2020-05-139.0699.248.8-2.39%10563,100565,632
2020-05-129.189.229.69.1+1.99%7123,200215,770
2020-05-088.989.049.648.98+2.49%19064,500598,288
2020-05-079.488.829.58.82-5.77%248160,7001,446,956
2020-05-069.529.369.769.2-3.90%15157,700546,308
2020-05-0510.49.7410.49.04-8.11%257216,2002,108,976
2020-05-0410.2410.61110.1+3.72%442369,8003,892,906
2020-04-301010.2210.229.9+1.19%130132,3001,341,342
2020-04-2910.110.110.149.90.00%139123,2001,238,922
2020-04-289.9810.110.269.96+1.41%189199,9002,006,722
2020-04-2710.649.9610.649.96-3.49%211216,2002,181,754
2020-04-249.7810.3210.329.44+6.61%161193,4001,921,696
2020-04-239.489.689.99.46+1.89%131108,1001,047,142
2020-04-228.869.59.57.78+6.50%150132,3001,229,960
2020-04-219.048.929.048.6-2.19%10345,200399,094
2020-04-209.49.129.469.04-1.94%7963,200584,228
2020-04-179.249.39.488.98+2.65%8048,400447,814
2020-04-168.69.069.368.56+2.03%77103,700933,182
2020-04-159.468.889.468.72-5.73%138109,500989,144
2020-04-149.549.429.69-0.63%7739,900378,226
2020-04-139.129.489.488.86+4.18%8788,700800,832
2020-04-108.69.19.568.50.00%10141,400379,816
2020-04-098.989.19.38.74+1.34%144180,1001,615,228
2020-04-089.228.989.928.76-1.32%6923,500214,916
2020-04-078.929.19.268.48+3.64%145128,8001,136,952
2020-04-068.688.789.28.64+0.46%6633,600296,216
2020-04-038.888.748.888.42+2.34%6563,600544,136
2020-04-028.48.5498.34+1.18%7032,100278,136
2020-04-018.368.448.488.3-0.47%3625,500212,904
2020-03-318.58.489.128.36+2.42%9995,400823,978
2020-03-308.28.288.568.14-0.72%245,60046,690
2020-03-278.488.348.78.16-2.80%3719,800163,886
2020-03-268.368.588.628.36+0.70%142,50021,372
2020-03-258.688.528.988.220.00%7078,800666,126
2020-03-248.148.529.57.94+10.08%191210,5001,835,302
2020-03-237.047.7410.346.6+4.59%214241,3001,836,604
2020-03-207.447.47.77.180.00%101111,400823,154
2020-03-196.97.47.46.62+8.19%12892,500636,370
2020-03-187.026.847.146.84-3.39%5637,400257,590
2020-03-177.17.087.57-0.28%6490,900646,026
2020-03-167.27.18.087-5.59%129130,900946,878
2020-03-137.587.528.167.42-2.59%6846,300362,568
2020-03-1287.728.627.52-12.27%122170,4001,377,272
2020-03-118.488.898.3+6.54%8387,600760,934
2020-03-1088.268.547.28-6.98%191314,3002,451,862
2020-03-069.28.889.28.7-9.20%193100,000891,506
2020-03-059.969.789.969.78-0.20%132,20021,754
2020-03-049.689.8109.6-0.61%2813,000127,248
2020-03-039.549.869.989.4+3.57%349,70094,542
2020-03-029.29.529.989.20.00%6541,200397,710
2020-02-289.629.529.99-5.93%132105,700995,224
2020-02-2710.2410.1210.729.62-3.80%9140,400412,634
2020-02-2610.410.5210.529.86+0.57%12763,300638,292
2020-02-2510.8410.4610.8610.32-1.69%7851,500544,704
2020-02-2110.8210.6410.8810.64-0.93%409,10097,324
2020-02-2010.910.7410.910.74-0.74%3846,100496,928
2020-02-1910.9210.8211.1410.74-0.92%4836,400393,976
2020-02-181110.9211.210.72-0.73%7982,200897,016
2020-02-1710.881111.1210.8+0.73%10242,700470,440
2020-02-1410.8210.9210.9210.66+2.44%9940,800440,158
2020-02-1310.6810.6610.9610.540.00%8640,200431,144
2020-02-1210.510.6610.710.4+2.50%8827,600291,710
2020-02-1110.510.410.610.34-0.95%9939,400412,698
2020-02-1010.7610.510.7610.42-0.94%16365,800693,946
2020-02-071110.61110.38-2.93%234137,4001,455,562
2020-02-0611.2810.9211.510.72-0.55%179145,4001,596,850
2020-02-0511.1610.9811.3810.8-1.61%178105,2001,163,454
2020-02-0411.1211.1611.4811.06-0.89%129177,3001,983,280
2020-02-0311.911.261210.98-1.23%183257,6002,871,990
2020-01-311111.411.610.98+4.59%494689,5007,814,580
2020-01-3010.7610.911.7410.7-1.27%324344,3003,787,206
2020-01-2911.2811.0411.7810.76+0.73%609463,8005,234,844
2020-01-2810.6610.9611.9610.5+2.81%647474,9005,334,920
2020-01-2711.210.6611.4610.52-5.66%639356,4003,852,198
2020-01-2412.811.312.811-9.74%11781,160,90013,309,788
2020-01-2312.4612.5214.212.24-4.86%499352,3004,579,342
2020-01-2214.113.1615.4213-6.67%926560,5007,695,266
2020-01-211414.117.611.6+8.29%32672,541,20038,010,188
2020-01-209.2613.0213.029.26+37.34%12001,426,80016,396,746
2020-01-179.029.489.79+3.04%253393,4003,733,224
2020-01-169.029.29.249+1.77%3656,600513,594
2020-01-159.349.049.348.74-4.03%12864,900581,308
2020-01-149.249.429.629.18+1.95%6533,200314,358
2020-01-139.549.249.79.24-0.86%9694,200889,970
2020-01-109.069.3210.329+2.87%428384,2003,751,964
2020-01-098.089.0610.748.06+10.76%750543,4005,026,828
2020-01-087.968.188.187.96+0.99%256,00048,252
2020-01-067.828.18.147.82+0.75%5433,200266,096
2020-01-038.328.048.327.520.00%219197,7001,556,796

Архив котировок акции WTCM по годам

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