ЦМТ (Центр международной торговли)

WTCM

15.62 ₽ -1.39% ↓

История котировок WTCM

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	9.64	9.64	9.88	9.44	-0.21%	55	10,500	101,740
2021-12-29	9.48	9.66	9.66	9.36	+2.33%	95	30,200	285,582
2021-12-28	9.54	9.44	9.76	9.44	-1.87%	93	38,900	374,698
2021-12-27	9.86	9.62	10.12	9.28	-1.43%	105	33,000	318,540
2021-12-24	9.32	9.76	9.8	9.32	+7.02%	72	58,400	562,642
2021-12-23	9.08	9.12	9.64	9.08	-4.00%	54	11,200	104,188
2021-12-22	9.1	9.5	9.66	9.04	+3.94%	66	18,100	167,588
2021-12-21	9.3	9.14	9.3	8.92	-2.14%	64	13,000	117,834
2021-12-20	9.16	9.34	9.6	9.16	-1.68%	33	8,900	84,012
2021-12-17	9.58	9.5	9.58	9.36	-0.84%	10	1,100	10,420
2021-12-16	9.34	9.58	9.58	9.32	+3.46%	28	5,500	52,204
2021-12-15	9.1	9.26	9.78	8.88	+1.76%	113	30,000	280,542
2021-12-14	9.4	9.1	9.4	9	-3.19%	68	16,800	152,928
2021-12-13	9.56	9.4	9.56	9.32	-1.67%	31	8,700	82,174
2021-12-10	9.62	9.56	9.66	9.54	-0.62%	13	1,900	18,202
2021-12-09	9.58	9.62	9.64	9.52	+1.05%	13	6,300	60,078
2021-12-08	9.52	9.52	9.8	9.5	-2.66%	46	22,000	210,594
2021-12-07	9.68	9.78	9.78	9.54	+0.41%	21	3,100	29,956
2021-12-06	9.66	9.74	10.3	9.66	+0.62%	32	6,600	65,434
2021-12-03	9.96	9.68	9.98	9.68	-0.62%	27	4,100	40,550
2021-12-02	9.76	9.74	9.76	9.74	-0.81%	2	200	1,950
2021-12-01	9.74	9.82	9.94	9.74	+1.45%	19	3,600	35,226
2021-11-30	9.7	9.68	9.78	9.54	-3.01%	14	2,700	26,028
2021-11-29	9.54	9.98	9.98	9.5	+3.53%	30	6,000	58,480
2021-11-26	9.72	9.64	9.72	9.48	-1.43%	32	8,000	76,788
2021-11-25	9.78	9.78	10.18	9.7	+0.82%	37	7,800	77,164
2021-11-24	9.8	9.7	9.96	9.66	-1.02%	24	20,400	201,938
2021-11-23	9.48	9.8	9.8	9.46	+3.16%	37	11,500	110,320
2021-11-22	9.68	9.5	9.72	9.5	-2.26%	34	6,100	58,536
2021-11-19	9.68	9.72	9.84	9.6	-0.82%	35	6,400	62,094
2021-11-18	9.62	9.8	9.82	9.5	+1.87%	74	19,100	185,680
2021-11-17	9.54	9.62	9.76	9.42	+0.84%	70	28,300	271,386
2021-11-16	9.84	9.54	9.94	9.5	-3.64%	124	74,300	714,726
2021-11-15	9.88	9.9	9.98	9.78	-0.40%	73	18,900	186,404
2021-11-12	10.1	9.94	10.62	9.94	+0.40%	63	25,600	262,138
2021-11-11	10.06	9.9	10.08	9.9	-1.00%	35	28,100	278,544
2021-11-10	10	10	10.16	9.98	0.00%	30	10,400	104,554
2021-11-09	9.96	10	10.22	9.9	+1.01%	33	68,000	676,744
2021-11-08	9.98	9.9	10.04	9.9	-0.80%	19	16,600	165,576
2021-11-05	10.02	9.98	10.1	9.98	-1.96%	26	5,300	53,164
2021-11-03	10.08	10.18	10.18	10.08	+0.99%	8	1,000	10,130
2021-11-02	10.28	10.08	11.16	10.08	-1.75%	155	87,800	933,118
2021-11-01	10.04	10.26	10.4	9.94	+2.81%	84	45,200	459,002
2021-10-29	9.86	9.98	9.98	9.6	+1.01%	55	12,800	125,000
2021-10-28	10.68	9.88	10.68	9.7	-1.59%	88	41,900	413,776
2021-10-27	9.98	10.04	10.24	9.98	-1.76%	32	26,000	261,682
2021-10-26	10	10.22	10.4	10	+0.99%	39	11,900	121,790
2021-10-25	10.72	10.12	10.72	10	-2.50%	52	14,100	142,016
2021-10-22	10.38	10.38	10.38	10.04	+2.17%	27	9,300	95,030
2021-10-21	10.36	10.16	10.76	10	0.00%	102	61,400	631,112
2021-10-20	9.94	10.16	10.8	9.94	+1.60%	125	41,900	433,444
2021-10-19	10	10	10.14	9.78	+0.40%	72	48,800	489,492
2021-10-18	9.88	9.96	9.96	9.84	+0.40%	16	4,700	46,486
2021-10-15	9.9	9.92	10.02	9.84	-0.80%	30	5,800	57,540
2021-10-14	10.06	10	10.14	9.86	-0.60%	31	6,400	64,250
2021-10-13	10.04	10.06	10.1	9.92	+0.60%	34	34,200	342,142
2021-10-12	10.14	10	10.14	9.68	-1.38%	51	58,000	578,494
2021-10-11	9.78	10.14	11	9.72	+3.89%	425	225,000	2,303,700
2021-10-08	9.68	9.76	9.78	9.46	+0.83%	40	18,700	181,866
2021-10-07	9.78	9.68	9.78	9.62	-0.41%	32	14,500	139,966
2021-10-06	9.76	9.72	9.84	9.68	-0.41%	38	10,900	106,572
2021-10-05	9.54	9.76	9.76	9.42	+1.88%	120	28,500	274,078
2021-10-04	9.68	9.58	9.74	9.52	-0.42%	38	8,100	77,960
2021-10-01	9.7	9.62	9.72	9.62	-0.62%	11	1,700	16,416
2021-09-30	9.62	9.68	9.76	9.62	+0.83%	26	37,700	363,514
2021-09-29	9.74	9.6	9.74	9.6	-0.62%	14	2,000	19,290
2021-09-28	9.68	9.66	9.74	9.66	-0.62%	9	1,500	14,580
2021-09-27	9.72	9.72	9.72	9.64	+1.04%	14	1,900	18,440
2021-09-24	9.7	9.62	9.7	9.6	0.00%	10	6,300	60,600
2021-09-23	9.66	9.62	9.74	9.58	+0.21%	30	8,100	78,196
2021-09-22	9.54	9.6	9.64	9.54	0.00%	29	8,600	82,390
2021-09-21	9.66	9.6	9.74	9.54	+0.21%	42	6,900	66,424
2021-09-20	9.74	9.58	9.76	9.58	-1.44%	44	9,200	89,078
2021-09-17	9.7	9.72	9.78	9.64	-0.41%	27	16,900	164,278
2021-09-16	9.7	9.76	9.76	9.66	+0.62%	22	4,700	45,674
2021-09-15	9.7	9.7	9.76	9.62	0.00%	39	9,600	93,142
2021-09-14	9.68	9.7	9.74	9.5	+0.21%	58	24,300	234,024
2021-09-13	9.56	9.68	9.68	9.56	+1.04%	39	8,100	78,014
2021-09-10	9.52	9.58	9.58	9.44	+0.21%	35	8,100	77,220
2021-09-09	9.52	9.56	9.62	9.46	-0.21%	36	6,500	62,016
2021-09-08	9.5	9.58	9.6	9.42	+1.05%	35	5,600	53,432
2021-09-07	9.56	9.48	9.58	9.26	-1.66%	141	56,100	527,014
2021-09-06	9.7	9.64	9.76	9.42	-0.82%	67	17,000	162,412
2021-09-03	9.56	9.72	9.74	9.44	+0.83%	73	19,300	185,540
2021-09-02	9.72	9.64	9.76	9.52	0.00%	43	8,500	81,944
2021-09-01	9.86	9.64	10.02	9.5	-1.63%	53	16,900	166,696
2021-08-31	9.82	9.8	9.82	9.76	-0.20%	20	15,200	149,078
2021-08-30	9.88	9.82	9.94	9.66	+1.03%	39	14,300	140,142
2021-08-27	9.66	9.72	9.84	9.62	-0.82%	29	3,900	37,956
2021-08-26	9.8	9.8	9.86	9.8	0.00%	14	11,200	109,768
2021-08-25	9.84	9.8	9.86	9.72	+0.41%	37	11,700	114,770
2021-08-24	9.64	9.76	9.76	9.6	+1.46%	33	23,900	232,740
2021-08-23	9.58	9.62	9.66	9.56	+0.63%	39	7,800	75,046
2021-08-20	9.5	9.56	9.56	9.5	+0.63%	5	3,300	31,368
2021-08-19	9.42	9.5	9.56	9.36	+0.42%	36	11,900	112,758
2021-08-18	9.48	9.46	9.5	9.42	-0.42%	22	5,100	48,138
2021-08-17	9.6	9.5	9.6	9.48	-1.86%	32	8,900	85,124
2021-08-16	9.86	9.68	10.06	9.6	-0.82%	28	6,400	62,114
2021-08-13	9.76	9.76	9.76	9.62	+0.62%	17	7,300	70,864
2021-08-12	9.6	9.7	9.72	9.56	+0.83%	46	19,200	184,848
2021-08-11	9.44	9.62	9.68	9.36	+1.26%	40	10,100	96,382
2021-08-10	9.5	9.5	9.52	9.44	+0.64%	22	4,000	38,028
2021-08-09	9.36	9.44	9.54	9.36	0.00%	28	7,800	73,970
2021-08-06	9.56	9.44	9.64	9.32	-2.28%	64	22,800	215,384
2021-08-05	9.62	9.66	9.7	9.58	+0.84%	21	4,800	46,350
2021-08-04	9.52	9.58	9.6	9.52	+0.21%	9	1,100	10,530
2021-08-03	9.58	9.56	9.6	9.56	-0.42%	8	2,700	25,846
2021-08-02	9.62	9.6	9.62	9.5	-0.21%	27	14,900	142,824
2021-07-30	9.48	9.62	9.62	9.48	+1.26%	60	23,800	226,874
2021-07-29	9.56	9.5	9.56	9.46	0.00%	26	6,000	57,138
2021-07-28	9.54	9.5	9.6	9.5	+0.21%	23	8,100	77,424
2021-07-27	9.58	9.48	9.66	9.48	-1.04%	35	8,100	77,628
2021-07-26	9.44	9.58	9.72	9.44	+1.27%	32	19,600	189,260
2021-07-23	9.54	9.46	9.56	9.36	-1.05%	17	3,800	35,934
2021-07-22	9.46	9.56	9.56	9.46	+1.06%	4	400	3,812
2021-07-21	9.62	9.46	9.62	9.46	-1.66%	7	1,000	9,532
2021-07-20	9.52	9.62	9.62	9.5	+1.05%	12	4,600	43,802
2021-07-19	9.56	9.52	9.62	9.52	-1.65%	16	5,400	51,728
2021-07-16	9.64	9.68	9.72	9.62	+1.04%	15	3,100	29,972
2021-07-15	9.52	9.58	9.66	9.52	-0.21%	18	6,100	58,490
2021-07-14	9.5	9.6	9.6	9.48	+0.84%	25	5,500	52,524
2021-07-13	9.64	9.52	9.66	9.52	-1.45%	32	7,900	75,704
2021-07-12	9.64	9.66	9.78	9.5	0.00%	44	16,100	154,892
2021-07-09	9.68	9.66	9.68	9.66	-0.21%	5	2,700	26,122
2021-07-08	9.74	9.68	9.8	9.6	-1.43%	27	7,600	73,504
2021-07-07	9.78	9.82	9.82	9.68	+0.61%	18	5,200	50,646
2021-07-06	9.96	9.76	9.96	9.76	-1.01%	27	7,200	71,092
2021-07-05	9.66	9.86	9.96	9.6	+3.14%	89	24,600	241,456
2021-07-02	9.68	9.56	9.68	9.56	-1.04%	10	1,600	15,370
2021-07-01	9.44	9.66	9.68	9.44	+2.11%	35	9,700	93,056
2021-06-30	9.62	9.46	9.62	9.42	-1.05%	39	13,600	129,194
2021-06-29	9.72	9.56	9.72	9.4	-1.44%	61	21,700	207,724
2021-06-28	9.58	9.7	9.78	9.56	+0.41%	57	48,800	470,570
2021-06-25	9.64	9.66	9.74	9.58	-1.02%	56	32,900	316,330
2021-06-24	9.96	9.76	9.98	9.56	-1.61%	72	25,200	245,966
2021-06-23	9.98	9.92	9.98	9.86	+0.20%	22	18,600	184,156
2021-06-22	9.98	9.9	9.98	9.9	-1.20%	32	10,900	108,260
2021-06-21	9.98	10.02	10.06	9.98	-0.79%	19	21,900	219,412
2021-06-18	10.22	10.1	10.4	10	-1.56%	66	56,500	568,166
2021-06-17	10.18	10.26	10.3	10.1	+0.39%	34	14,400	147,040
2021-06-16	10.16	10.22	10.22	10.06	+1.59%	78	25,500	258,838
2021-06-15	10.12	10.06	10.16	10.06	-0.79%	20	5,800	58,714
2021-06-14	10.12	10.14	10.26	10	+0.20%	82	23,300	236,742
2021-06-11	10.6	10.12	11	9.82	-4.53%	295	279,600	2,810,386
2021-06-10	10.58	10.6	11.1	10.1	+2.32%	181	137,300	1,461,808
2021-06-09	9.82	10.36	11.3	9.82	+5.07%	379	239,200	2,560,764
2021-06-08	9.86	9.86	10.02	9.84	-0.20%	14	1,900	18,832
2021-06-07	9.92	9.88	9.92	9.82	+0.82%	17	3,700	36,550
2021-06-04	9.94	9.8	9.94	9.8	0.00%	12	5,200	51,050
2021-06-03	9.84	9.8	9.94	9.8	-0.41%	24	14,000	137,478
2021-06-02	9.78	9.84	9.84	9.7	+0.41%	29	22,100	216,596
2021-06-01	9.74	9.8	9.84	9.7	0.00%	19	4,400	42,908
2021-05-31	9.76	9.8	10	9.74	+0.62%	41	35,000	345,068
2021-05-28	9.64	9.74	9.9	9.64	+0.83%	23	4,600	45,152
2021-05-27	9.62	9.66	9.76	9.62	-1.02%	25	5,300	51,362
2021-05-26	9.84	9.76	9.94	9.52	-0.20%	40	10,200	98,882
2021-05-25	9.86	9.78	9.86	9.78	-0.20%	22	23,700	232,334
2021-05-24	10	9.8	10	9.62	-0.81%	43	20,900	204,766
2021-05-21	9.96	9.88	9.96	9.76	-0.60%	25	5,000	49,196
2021-05-20	10.22	9.94	10.22	9.8	-0.20%	28	43,700	431,410
2021-05-19	9.74	9.96	10.26	9.74	0.00%	58	34,700	343,338
2021-05-18	9.48	9.96	9.96	9.4	+2.68%	90	34,700	333,378
2021-05-17	9.68	9.7	9.78	9.46	-0.21%	90	47,700	459,564
2021-05-14	9.62	9.72	9.84	9.38	+0.21%	28	9,300	89,250
2021-05-13	9.82	9.7	9.82	9.32	-1.62%	83	26,500	255,978
2021-05-12	9.8	9.86	9.92	9.78	-0.20%	28	10,000	98,762
2021-05-11	9.64	9.88	9.92	9.56	+0.82%	137	79,800	776,792
2021-05-10	9.98	9.8	10	9.72	-0.41%	49	34,000	334,380
2021-05-07	10.02	9.84	10.02	9.8	-1.60%	41	25,500	252,168
2021-05-06	10.08	10	10.26	10	-0.60%	64	87,300	889,340
2021-05-05	9.56	10.06	10.1	9.56	+3.93%	102	48,400	484,102
2021-05-04	9.88	9.68	9.88	9.64	-1.83%	87	23,800	231,334
2021-04-30	10	9.86	10	9.86	-1.99%	30	12,600	125,392
2021-04-29	9.94	10.06	10.22	9.84	+2.65%	118	34,500	349,160
2021-04-28	10.1	9.8	10.2	9.56	-2.78%	262	141,800	1,389,588
2021-04-27	10.02	10.08	10.44	10.02	-7.52%	267	214,500	2,180,734
2021-04-26	11.36	10.9	11.48	10.6	-4.05%	586	492,900	5,459,510
2021-04-23	11.4	11.36	11.58	11.2	-0.70%	282	273,600	3,098,722
2021-04-22	11.06	11.44	11.44	11.04	+2.88%	184	242,200	2,738,084
2021-04-21	11.06	11.12	11.2	11	+1.09%	126	127,200	1,410,718
2021-04-20	11.28	11	11.28	10.9	-0.18%	73	84,900	934,752
2021-04-19	10.74	11.02	11.12	10.74	+1.10%	149	199,200	2,186,008
2021-04-16	10.84	10.9	10.92	10.66	+1.11%	89	66,000	716,220
2021-04-15	10.78	10.78	10.88	10.7	0.00%	70	28,500	306,734
2021-04-14	10.86	10.78	10.96	10.7	-0.74%	102	63,800	689,756
2021-04-13	11	10.86	11	10.64	+0.93%	82	50,700	548,722
2021-04-12	10.72	10.76	10.86	10.58	+0.56%	100	55,300	591,552
2021-04-09	10.74	10.7	10.74	10.58	-0.93%	53	19,900	212,302
2021-04-08	10.64	10.8	10.94	10.64	-0.92%	56	21,700	234,258
2021-04-07	10.86	10.9	10.92	10.64	+2.44%	59	21,000	227,694
2021-04-06	10.92	10.64	10.94	10.56	-1.48%	75	33,000	356,470
2021-04-05	10.74	10.8	11	10.74	+0.37%	135	113,100	1,235,772
2021-04-02	10.54	10.76	10.9	10.52	+1.89%	177	162,400	1,734,328
2021-04-01	10.4	10.56	10.72	10.38	+1.73%	54	43,700	456,330
2021-03-31	10.34	10.38	10.4	10.24	+0.58%	49	26,600	275,088
2021-03-30	10.42	10.32	10.42	10.24	-0.96%	36	19,600	202,300
2021-03-29	10.5	10.42	10.6	10.26	+0.39%	83	41,900	434,450
2021-03-26	10.08	10.38	10.38	10.08	+0.39%	85	26,300	270,774
2021-03-25	10.42	10.34	10.42	10	-0.58%	61	26,900	274,922
2021-03-24	10.4	10.4	10.42	10.32	+0.19%	48	41,100	427,406
2021-03-23	10.58	10.38	10.58	10.32	-0.38%	37	24,100	249,722
2021-03-22	10.52	10.42	10.52	10.32	+0.19%	52	34,400	358,050
2021-03-19	10.04	10.4	10.64	10.04	+0.58%	89	34,900	364,114
2021-03-18	10.48	10.34	10.66	10.3	-2.45%	160	78,500	817,936
2021-03-17	10.86	10.6	10.86	10.5	-1.85%	89	30,400	323,124
2021-03-16	10.66	10.8	10.98	10.66	-0.74%	122	56,500	610,244
2021-03-15	10.92	10.88	11.2	10.68	+1.68%	319	206,000	2,245,680
2021-03-12	10.44	10.7	10.94	10.44	+2.88%	504	431,100	4,616,424
2021-03-11	10.36	10.4	10.74	10.1	+1.36%	316	136,600	1,422,802
2021-03-10	10.7	10.26	11.18	10.06	-1.16%	596	262,800	2,775,554
2021-03-09	9.96	10.38	10.5	9.6	+4.43%	332	249,700	2,515,832
2021-03-05	10.26	9.94	10.26	9.68	-2.17%	119	58,300	575,188
2021-03-04	10.08	10.16	10.7	9.82	+1.80%	385	250,500	2,581,026
2021-03-03	10.08	9.98	11.48	9.9	-0.60%	630	322,300	3,452,710
2021-03-02	9.86	10.04	10.16	9.8	+2.66%	103	63,900	634,274
2021-03-01	9.74	9.78	9.78	9.64	-0.20%	21	4,100	39,882
2021-02-26	9.72	9.8	10.06	9.44	-0.61%	30	6,000	59,410
2021-02-25	9.96	9.86	9.96	9.72	-0.80%	27	14,800	146,416
2021-02-24	10.06	9.94	10.28	9.82	-0.40%	55	19,900	199,146
2021-02-22	10.28	9.98	10.28	9.88	-1.58%	39	8,900	88,912
2021-02-20	10.5	10.14	10.6	9.84	+0.60%	52	21,700	217,676
2021-02-19	9.68	10.08	11	9.56	+3.28%	453	350,100	3,557,082
2021-02-18	9.5	9.76	10.52	9.46	+2.09%	399	281,400	2,758,398
2021-02-17	9.54	9.56	9.58	9.4	+0.84%	35	10,600	100,572
2021-02-16	9.42	9.48	9.62	9.36	+0.64%	44	10,600	100,102
2021-02-15	9.42	9.42	9.48	9.42	-0.63%	15	16,000	150,986
2021-02-12	9.5	9.48	9.6	9.32	-1.04%	40	8,400	79,518
2021-02-11	9.58	9.58	9.58	9.4	+1.70%	17	3,200	30,334
2021-02-10	9.48	9.42	9.6	9.42	-0.21%	19	5,100	48,446
2021-02-09	9.42	9.44	9.54	9.3	+0.43%	26	9,500	89,572
2021-02-08	9.42	9.4	9.56	9.4	-0.42%	23	7,000	66,110
2021-02-05	9.36	9.44	9.54	9.36	0.00%	14	3,100	29,358
2021-02-04	9.5	9.44	9.5	9.34	0.00%	24	26,900	255,164
2021-02-03	9.3	9.44	9.64	9.16	+2.16%	38	25,900	239,692
2021-02-02	9.22	9.24	9.36	9.2	+0.22%	17	3,900	36,114
2021-02-01	9.28	9.22	9.36	9.16	+0.22%	23	6,800	63,016
2021-01-29	9.5	9.2	9.5	9.16	-1.92%	32	9,700	89,974
2021-01-28	9.56	9.38	9.56	9.12	-1.88%	45	19,100	178,020
2021-01-27	9.6	9.56	9.9	9.52	+0.63%	91	52,100	504,288
2021-01-26	9.6	9.5	9.68	9.48	0.00%	25	13,800	131,342
2021-01-25	9.6	9.5	9.7	9.44	-1.04%	21	8,900	85,524
2021-01-22	9.34	9.6	9.6	9.32	+0.63%	37	38,300	363,768
2021-01-21	9.48	9.54	9.54	9.4	0.00%	33	10,100	95,452
2021-01-20	9.66	9.54	9.66	9.36	+0.85%	25	3,600	34,076
2021-01-19	9.72	9.46	9.72	9.34	-2.47%	27	6,100	58,130
2021-01-18	9.62	9.7	9.88	9.4	+1.89%	88	44,600	429,752
2021-01-15	9.72	9.52	9.72	9.22	-0.83%	72	26,200	247,012
2021-01-14	9.56	9.6	9.66	9.2	+3.67%	87	28,300	267,748
2021-01-13	9.02	9.26	9.7	9.02	+1.76%	83	46,200	432,376
2021-01-12	9.2	9.1	9.2	8.96	-0.66%	76	47,100	425,828
2021-01-11	9	9.16	9.16	9	+0.66%	31	7,700	70,138
2021-01-08	9.06	9.1	9.12	9.02	+0.66%	19	16,000	145,016
2021-01-06	9.1	9.04	9.24	9.04	-0.22%	54	21,200	193,732
2021-01-05	9.24	9.06	9.36	8.92	-1.74%	101	78,600	709,422
2021-01-04	9.42	9.22	9.56	9.12	0.00%	82	37,100	345,928

Архив котировок акции WTCM по годам

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