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)
2025-12-30	14.08	14.26	14.32	14.08	+0.42%	15	4,000	56,794
2025-12-29	14	14.2	14.36	14	+0.14%	121	46,600	662,304
2025-12-26	13.78	14.18	14.2	13.78	+2.01%	59	47,800	672,812
2025-12-25	14.18	13.9	14.22	13.74	-2.80%	77	56,100	783,834
2025-12-24	13.7	14.3	14.5	13.7	+3.77%	174	56,900	810,066
2025-12-23	13.66	13.78	13.8	13.66	0.00%	20	14,300	196,854
2025-12-22	13.9	13.78	13.96	13.56	+0.73%	48	12,500	171,986
2025-12-19	13.92	13.68	13.96	13.68	-0.87%	57	26,600	368,008
2025-12-18	13.84	13.8	13.92	13.8	-0.29%	13	3,800	52,778
2025-12-17	13.86	13.84	13.94	13.78	+0.44%	19	4,800	66,392
2025-12-16	13.88	13.78	14.04	13.76	-0.86%	49	28,200	392,230
2025-12-15	13.9	13.9	13.98	13.52	+0.58%	68	25,100	344,372
2025-12-12	13.86	13.82	13.92	13.76	-1.29%	32	6,700	92,664
2025-12-11	13.86	14	14.28	13.86	+0.57%	43	27,000	377,846
2025-12-10	13.78	13.92	14.32	13.78	+0.58%	90	43,600	611,238
2025-12-09	13.64	13.84	13.92	13.64	-0.43%	59	11,900	164,560
2025-12-08	13.7	13.9	13.9	13.54	+2.51%	51	53,600	736,824
2025-12-05	13.46	13.56	13.66	13.42	+1.19%	31	10,400	140,716
2025-12-04	13.8	13.4	14.02	13.1	-1.33%	198	141,400	1,908,262
2025-12-03	13.7	13.58	13.96	13.54	-1.45%	111	79,300	1,091,204
2025-12-02	13.72	13.78	13.8	13.58	+0.73%	56	25,700	352,306
2025-12-01	13.56	13.68	13.72	13.38	+1.33%	56	15,700	213,442
2025-11-28	13.4	13.5	13.5	13.36	+1.50%	15	5,200	70,112
2025-11-27	13.5	13.3	13.58	13.3	-1.48%	25	9,100	122,586
2025-11-26	13.1	13.5	13.66	13.1	+3.05%	78	41,800	551,562
2025-11-25	13.08	13.1	13.14	12.94	+0.15%	41	26,500	345,324
2025-11-24	13.16	13.08	13.22	12.82	+0.31%	45	13,400	175,460
2025-11-21	13.22	13.04	13.9	12.64	-0.15%	161	55,700	735,432
2025-11-20	13.14	13.06	13.16	13.06	-0.61%	10	2,400	31,472
2025-11-19	13.02	13.14	13.3	13.02	+1.08%	28	9,800	129,188
2025-11-18	12.86	13	13.14	12.76	+2.04%	107	49,800	647,716
2025-11-17	12.94	12.74	13.2	12.52	-0.47%	241	100,100	1,290,996
2025-11-14	13.12	12.8	13.12	12.7	-2.44%	92	45,200	584,276
2025-11-13	12.82	13.12	13.3	12.8	+2.50%	82	32,300	422,506
2025-11-12	12.8	12.8	12.88	12.7	-0.93%	77	23,300	298,086
2025-11-11	13.12	12.92	13.12	12.52	-0.62%	248	116,500	1,482,988
2025-11-10	13.06	13	13.26	12.8	-0.31%	56	38,800	501,908
2025-11-07	13.06	13.04	13.2	13.04	-0.15%	18	14,700	193,432
2025-11-06	13.24	13.06	13.26	12.92	-1.21%	33	9,600	125,540
2025-11-05	13.12	13.22	13.34	13.08	+0.15%	85	38,200	503,770
2025-11-03	13.24	13.2	13.24	13.1	+1.85%	10	4,500	59,368
2025-11-01	12.98	12.96	13.98	12.94	-0.46%	97	59,600	795,688
2025-10-31	13.1	13.02	13.1	13.02	-0.61%	13	3,100	40,576
2025-10-30	13.08	13.1	13.1	12.96	+0.31%	9	1,300	16,972
2025-10-29	13.06	13.06	13.1	12.94	0.00%	13	1,700	22,152
2025-10-28	12.94	13.06	13.06	12.9	+0.46%	22	4,400	56,938
2025-10-27	13.06	13	13.2	12.92	-1.52%	42	7,700	100,696
2025-10-24	13.18	13.2	13.2	13.02	+0.46%	12	1,400	18,432
2025-10-23	13	13.14	13.18	13	+1.08%	11	4,000	52,544
2025-10-22	12.86	13	13.18	12.86	+1.09%	22	34,700	452,064
2025-10-21	13.48	12.86	13.48	12.8	-2.72%	76	123,800	1,628,770
2025-10-20	13.22	13.22	13.78	13.08	+0.15%	57	14,600	195,954
2025-10-17	12.86	13.2	13.2	12.86	+1.38%	45	17,300	226,434
2025-10-16	13.16	13.02	13.16	12.64	+1.09%	60	19,600	252,998
2025-10-15	13.2	12.88	13.2	12.7	+1.42%	52	35,900	462,938
2025-10-14	13.18	12.7	13.78	12.68	-3.79%	205	120,900	1,586,164
2025-10-13	12.7	13.2	13.2	12.7	+2.64%	77	100,900	1,309,506
2025-10-10	12.78	12.86	12.92	12.72	+0.94%	43	11,800	151,110
2025-10-09	12.76	12.74	12.76	12.54	+0.47%	29	5,300	67,024
2025-10-08	12.8	12.68	12.88	12.6	+0.16%	64	10,700	136,258
2025-10-07	12.92	12.66	12.94	12.66	-2.01%	67	50,100	645,370
2025-10-06	12.78	12.92	13.14	12.68	+0.47%	60	31,900	409,028
2025-10-03	12.88	12.86	12.96	12.74	+0.78%	28	7,900	101,194
2025-10-02	13.4	12.76	13.4	12.68	-3.92%	129	90,600	1,191,956
2025-10-01	13.42	13.28	13.52	13.26	-1.63%	42	18,500	246,450
2025-09-30	13.34	13.5	13.52	13.34	+1.05%	14	2,600	34,870
2025-09-29	13.44	13.36	13.78	13.3	-0.45%	100	61,800	829,738
2025-09-26	13.84	13.42	13.84	13.2	+0.60%	145	76,000	1,027,816
2025-09-25	13.42	13.34	14.2	13.32	-1.33%	140	59,600	822,942
2025-09-24	13.48	13.52	13.52	13.38	+0.15%	12	2,700	36,358
2025-09-23	13.32	13.5	13.68	13.16	+1.35%	62	24,100	324,302
2025-09-22	13.24	13.32	13.34	12.74	+0.60%	69	23,900	313,336
2025-09-19	13.54	13.24	13.64	13.18	-2.22%	29	16,000	212,286
2025-09-18	13.66	13.54	13.68	13.54	-1.02%	12	3,700	50,400
2025-09-17	13.64	13.68	13.68	13.56	0.00%	13	1,700	23,164
2025-09-16	13.46	13.68	13.68	13.44	+1.79%	34	9,300	125,856
2025-09-15	13.58	13.44	13.7	13.24	-0.74%	137	31,000	418,690
2025-09-12	13.7	13.54	13.8	13.26	-1.17%	50	16,500	222,554
2025-09-11	13.84	13.7	13.84	13.7	-0.44%	25	9,200	126,274
2025-09-10	13.68	13.76	14.2	13.48	-0.72%	289	88,500	1,229,232
2025-09-09	13.58	13.86	13.86	13.26	+2.06%	81	24,700	333,416
2025-09-08	13.2	13.58	13.58	13.2	+2.57%	63	12,000	160,200
2025-09-05	13.06	13.24	13.24	13.06	-0.15%	16	14,300	188,758
2025-09-04	13.24	13.26	13.26	13.16	+0.91%	11	1,700	22,480
2025-09-03	13.16	13.14	13.3	12.9	-0.30%	35	17,100	224,048
2025-09-02	12.98	13.18	13.18	12.98	+1.38%	11	9,100	118,376
2025-09-01	13.02	13	13.06	13	-0.46%	19	6,800	88,536
2025-08-29	12.96	13.06	13.1	12.86	+0.93%	24	4,400	57,110
2025-08-28	13.14	12.94	13.14	12.92	-0.61%	27	5,900	76,546
2025-08-27	12.98	13.02	13.32	12.9	+0.15%	55	46,000	598,318
2025-08-26	13.06	13	13.06	12.94	-0.15%	34	18,400	239,206
2025-08-25	13.08	13.02	13.08	12.96	+0.15%	42	9,400	122,342
2025-08-22	13.3	13	13.36	12.84	-2.11%	84	22,800	296,436
2025-08-21	13.46	13.28	13.62	13.26	-1.19%	46	8,000	107,258
2025-08-20	13.66	13.44	13.66	13.32	-1.32%	40	9,800	132,110
2025-08-19	13.1	13.62	13.76	13.1	+3.97%	177	40,900	552,216
2025-08-18	13.24	13.1	13.3	12.76	-1.06%	96	28,000	364,656
2025-08-15	13.24	13.24	13.24	13.06	0.00%	19	3,000	39,558
2025-08-14	13.4	13.24	13.6	13.02	-0.30%	39	14,900	196,430
2025-08-13	13.18	13.28	13.56	13.06	+1.53%	55	10,500	140,044
2025-08-12	13.2	13.08	13.26	12.86	-0.15%	38	19,200	252,906
2025-08-11	13.14	13.1	13.26	13.1	+0.46%	53	16,300	215,352
2025-08-08	12.96	13.04	13.14	12.82	+0.46%	73	34,300	445,830
2025-08-07	12.6	12.98	13.16	12.56	+2.53%	115	34,600	444,428
2025-08-06	12.62	12.66	12.72	12.54	+1.12%	58	13,900	175,602
2025-08-05	12.7	12.52	12.72	12.48	-1.26%	74	10,100	127,114
2025-08-04	12.48	12.68	12.7	12.38	+1.60%	64	11,100	139,268
2025-08-01	12.44	12.48	12.56	12.32	+0.65%	85	91,400	1,138,988
2025-07-31	12.44	12.4	12.48	12.32	+0.65%	16	2,600	32,272
2025-07-30	12.16	12.32	12.48	12.08	+1.82%	99	40,200	492,852
2025-07-29	12.08	12.1	12.18	12.06	0.00%	27	3,600	43,628
2025-07-28	12.2	12.1	12.38	12.06	-0.98%	88	24,300	297,032
2025-07-25	12.18	12.22	12.46	12.16	+0.49%	111	59,600	732,602
2025-07-24	12.18	12.16	12.26	12.16	-0.16%	33	11,700	142,594
2025-07-23	12.18	12.18	12.2	12.08	0.00%	22	8,000	97,394
2025-07-22	12.18	12.18	12.26	12.08	-0.65%	97	67,700	819,692
2025-07-21	12.22	12.26	12.32	12.04	+0.49%	78	19,900	242,844
2025-07-18	12.14	12.2	12.2	12.08	+0.33%	40	9,200	111,920
2025-07-17	12.14	12.16	12.16	12.02	+0.16%	37	5,600	67,884
2025-07-16	12.16	12.14	12.16	12.08	-0.33%	53	10,500	127,314
2025-07-15	12.08	12.18	12.18	12.08	+0.66%	17	2,700	32,816
2025-07-14	12.12	12.1	12.26	12.1	0.00%	49	12,500	151,822
2025-07-11	12.3	12.1	12.3	12.1	-1.63%	37	6,500	79,222
2025-07-10	12.34	12.3	12.38	12.06	-0.16%	67	13,700	167,686
2025-07-09	12.4	12.32	12.4	12.3	-0.81%	48	11,100	136,846
2025-07-08	12.36	12.42	12.46	12.36	+0.32%	17	2,000	24,850
2025-07-07	12.54	12.38	12.54	12.38	-0.64%	55	14,600	182,012
2025-07-04	12.56	12.46	12.56	12.42	-0.80%	22	4,000	49,798
2025-07-03	12.52	12.56	12.58	12.44	+0.16%	33	37,400	468,638
2025-07-02	12.46	12.54	12.78	12.3	+0.16%	77	29,600	367,916
2025-07-01	12.44	12.52	12.56	12.44	0.00%	31	7,900	98,750
2025-06-30	12.52	12.52	12.54	12.46	+0.64%	15	1,800	22,524
2025-06-27	12.54	12.44	12.74	12.36	-0.32%	27	7,700	95,714
2025-06-26	12.5	12.48	12.5	12.46	+0.16%	19	3,800	47,470
2025-06-25	12.5	12.46	12.5	12.36	+0.16%	15	3,500	43,686
2025-06-24	12.44	12.44	12.58	12.38	-0.16%	17	3,700	46,126
2025-06-23	12.42	12.46	12.46	12.4	+0.16%	22	10,400	129,034
2025-06-20	12.46	12.44	12.46	12.42	-0.32%	28	15,500	192,590
2025-06-19	12.46	12.48	12.76	12.46	0.00%	41	15,200	190,434
2025-06-18	12.42	12.48	12.48	12.34	+0.48%	15	4,600	56,974
2025-06-17	12.38	12.42	12.42	12.32	+0.32%	21	12,000	148,232
2025-06-16	12.36	12.38	12.46	12.36	-0.48%	23	3,700	45,980
2025-06-13	12.42	12.44	12.44	12.38	0.00%	5	900	11,170
2025-06-11	12.36	12.44	12.44	12.36	+0.48%	11	7,000	86,580
2025-06-10	12.36	12.38	12.38	12.36	0.00%	4	800	9,898
2025-06-09	12.4	12.38	12.46	12.3	-0.16%	30	22,200	274,750
2025-06-06	12.4	12.4	12.78	12.12	0.00%	152	71,700	888,404
2025-06-05	12.3	12.4	12.4	12.3	+0.16%	19	13,800	170,824
2025-06-04	12.38	12.38	12.4	12.08	0.00%	79	29,800	365,324
2025-06-03	12.34	12.38	12.38	12.3	+0.65%	21	4,200	51,826
2025-06-02	12.4	12.3	12.46	12.2	-0.65%	47	14,200	174,848
2025-05-30	12.44	12.38	12.44	12.3	-0.16%	16	4,500	55,760
2025-05-29	12.3	12.4	12.42	12.24	+0.32%	27	4,500	55,472
2025-05-28	12.38	12.36	12.42	12.3	+0.16%	33	7,300	90,326
2025-05-27	12.46	12.34	12.46	12.06	+0.33%	74	18,800	230,638
2025-05-26	12.58	12.3	12.58	12.24	-2.23%	100	16,800	208,030
2025-05-23	12.52	12.58	12.64	12.52	+0.16%	18	5,300	66,688
2025-05-22	12.58	12.56	12.68	12.52	-0.32%	42	9,200	115,818
2025-05-21	12.68	12.6	12.68	12.54	-0.16%	28	7,100	89,452
2025-05-20	12.74	12.62	12.74	12.54	-0.47%	35	8,700	109,822
2025-05-19	12.74	12.68	12.76	12.62	+0.48%	77	17,300	219,262
2025-05-16	12.86	12.62	12.96	12.62	-1.41%	56	24,100	307,230
2025-05-15	12.9	12.8	13	12.72	-0.93%	53	14,300	183,148
2025-05-14	12.9	12.92	13.1	12.8	+0.16%	61	22,300	287,394
2025-05-13	12.92	12.9	13	12.8	0.00%	46	9,700	125,058
2025-05-12	13.06	12.9	13.08	12.84	+0.62%	78	22,800	295,380
2025-05-08	12.88	12.82	12.96	12.82	+0.16%	19	3,600	46,306
2025-05-07	12.9	12.8	13	12.64	-0.31%	88	21,200	271,956
2025-05-06	12.76	12.84	12.92	12.4	+0.16%	143	81,900	1,042,904
2025-05-05	12.8	12.82	13.08	12.72	-0.16%	57	29,200	375,868
2025-05-02	12.72	12.84	12.92	12.7	-0.16%	47	23,900	306,382
2025-04-30	13.16	12.86	13.16	12.56	-0.77%	158	53,900	687,846
2025-04-29	13.24	12.96	13.44	12.94	-1.07%	104	25,500	334,050
2025-04-28	13.16	13.1	13.32	12.96	+1.39%	139	95,600	1,264,020
2025-04-25	12.88	12.92	13.16	12.82	+0.31%	110	31,600	410,386
2025-04-24	12.9	12.88	13.3	12.48	-0.31%	275	125,100	1,607,052
2025-04-23	13.3	12.92	13.3	12.7	-3.00%	194	122,600	1,591,052
2025-04-22	13.5	13.32	13.52	13.08	-0.30%	288	234,400	3,124,372
2025-04-21	13.6	13.36	14.14	13.14	-7.35%	725	340,700	4,602,828
2025-04-18	14.16	14.42	14.8	14.12	-0.41%	472	394,400	5,684,634
2025-04-17	14.3	14.48	14.6	14.3	+1.26%	362	264,600	3,832,668
2025-04-16	14.08	14.3	14.54	14.08	+1.71%	293	126,300	1,807,364
2025-04-15	14.08	14.06	14.22	13.98	+2.48%	233	104,300	1,468,470
2025-04-14	13.8	13.72	14.72	13.64	-0.87%	940	511,000	7,244,512
2025-04-11	13.36	13.84	14.34	13.06	+6.30%	290	161,700	2,205,830
2025-04-10	12.88	13.02	13.4	12.8	+3.66%	384	124,600	1,621,680
2025-04-09	12.76	12.56	13.28	12.44	-1.88%	411	197,300	2,490,072
2025-04-08	12.44	12.8	13.78	12.44	+3.56%	464	195,700	2,575,842
2025-04-07	12.8	12.36	13.22	11.6	-5.21%	704	493,900	6,108,784
2025-04-04	13.86	13.04	14.22	13.02	-5.78%	402	199,700	2,681,036
2025-04-03	13.72	13.84	15.38	13.7	+1.17%	608	314,000	4,488,848
2025-04-02	13.62	13.68	13.78	13.54	+1.48%	91	27,200	371,348
2025-04-01	13.8	13.48	14	13.48	-1.32%	265	157,000	2,155,736
2025-03-31	13.5	13.66	14.3	13.5	+1.34%	231	108,500	1,493,836
2025-03-28	13.98	13.48	14.2	13.42	-4.13%	341	133,100	1,815,756
2025-03-27	14.22	14.06	14.22	13.98	-0.42%	70	14,200	200,322
2025-03-26	14.26	14.12	14.4	14.1	-0.14%	112	24,000	341,950
2025-03-25	14.42	14.14	14.5	14.12	-1.81%	154	43,000	616,296
2025-03-24	14.18	14.4	14.44	14.02	+2.56%	118	38,300	547,900
2025-03-21	14.8	14.04	14.8	13.7	-2.50%	285	208,100	2,943,326
2025-03-20	13.94	14.4	15	13.94	+4.35%	315	293,300	4,275,792
2025-03-19	14.02	13.8	14.2	13.78	-1.29%	135	49,600	691,706
2025-03-18	14.1	13.98	14.1	13.8	+0.43%	161	47,200	658,412
2025-03-17	13.86	13.92	14.3	13.86	+1.46%	173	64,200	906,874
2025-03-14	13.64	13.72	13.86	13.5	+0.59%	144	82,100	1,118,794
2025-03-13	13.56	13.64	13.8	13.5	-0.15%	110	44,500	605,620
2025-03-12	14.3	13.66	14.3	13.54	-3.53%	183	80,300	1,107,582
2025-03-11	14.22	14.16	14.34	14.16	-0.42%	34	12,000	170,846
2025-03-10	14.28	14.22	14.5	13.94	0.00%	49	36,800	527,738
2025-03-07	14.38	14.22	14.38	14.2	+0.71%	26	7,400	105,708
2025-03-06	14.34	14.12	14.68	14.12	-1.53%	82	38,900	562,954
2025-03-05	14.38	14.34	14.7	14.34	+0.14%	34	13,000	189,052
2025-03-04	14.14	14.32	14.42	13.96	+2.87%	59	47,000	673,156
2025-03-03	14.04	13.92	14.04	13.88	-1.00%	37	12,900	179,940
2025-02-28	14.2	14.06	14.3	13.86	-1.13%	69	43,000	606,422
2025-02-27	14.38	14.22	14.4	13.88	-1.25%	105	40,100	566,412
2025-02-26	14.44	14.4	14.6	14.3	-1.37%	62	27,100	392,688
2025-02-25	14.64	14.6	14.7	14.52	+1.25%	42	27,800	405,966
2025-02-24	14.52	14.42	14.74	14.4	-0.83%	86	42,700	624,284
2025-02-21	14.4	14.54	14.68	14.38	+1.54%	53	19,000	275,656
2025-02-20	14.52	14.32	14.74	14.16	-1.24%	98	34,600	499,308
2025-02-19	14.4	14.5	14.7	14.38	+0.69%	38	33,200	479,500
2025-02-18	14.34	14.4	14.94	13.8	+1.27%	224	169,400	2,403,030
2025-02-17	13.84	14.22	14.36	13.84	+3.04%	141	62,300	877,942
2025-02-14	14.02	13.8	14.14	13.76	-1.43%	94	55,900	781,174
2025-02-13	14.04	14	14.36	14	+1.16%	97	32,900	465,436
2025-02-12	13.82	13.84	14	13.82	0.00%	50	22,400	311,166
2025-02-11	13.74	13.84	13.84	13.72	+0.14%	39	14,900	205,092
2025-02-10	13.8	13.82	13.9	13.48	+0.29%	120	27,300	375,464
2025-02-07	13.86	13.78	14	13.74	-0.43%	54	9,700	134,520
2025-02-06	13.66	13.84	13.84	13.56	+1.91%	72	20,400	279,862
2025-02-05	13.48	13.58	13.64	13.46	0.00%	41	9,600	130,182
2025-02-04	13.48	13.58	13.58	13.46	+1.80%	64	15,200	205,538
2025-02-03	13.78	13.34	13.94	13.28	-3.05%	223	112,700	1,526,666
2025-01-31	14.22	13.76	14.5	13.54	-2.69%	404	161,700	2,250,436
2025-01-30	14.22	14.14	14.4	14.14	0.00%	62	38,700	551,470
2025-01-29	14.28	14.14	14.28	14.14	-0.56%	48	12,000	170,138
2025-01-28	14.32	14.22	14.32	14.12	-0.84%	24	6,200	88,226
2025-01-27	14.46	14.34	14.46	14.28	-0.55%	40	8,900	127,758
2025-01-24	14.06	14.42	14.58	14.06	+2.71%	95	71,100	1,019,920
2025-01-23	14.18	14.04	14.56	14.04	-0.14%	113	48,300	686,580
2025-01-22	14.1	14.06	14.18	13.98	+0.57%	53	22,500	317,348
2025-01-21	13.98	13.98	14.12	13.82	0.00%	29	5,300	73,782
2025-01-20	14.3	13.98	14.3	13.94	-0.14%	63	31,600	445,616
2025-01-17	13.9	14	14.04	13.84	+0.72%	54	19,700	274,864
2025-01-16	13.86	13.9	13.92	13.76	+0.29%	72	20,300	280,758
2025-01-15	13.96	13.86	13.96	13.72	-0.72%	61	20,500	284,076
2025-01-14	13.9	13.96	14.12	13.86	+0.14%	42	23,300	325,668
2025-01-13	14.12	13.94	14.14	13.72	-0.29%	100	54,100	749,486
2025-01-10	13.68	13.98	13.98	13.6	+1.60%	49	8,800	121,424
2025-01-09	14.16	13.76	14.16	13.66	-0.72%	59	29,900	414,258
2025-01-08	13.98	13.86	14.3	13.86	-0.29%	103	63,600	892,402
2025-01-06	14	13.9	14	13.72	-0.29%	28	14,600	202,730
2025-01-03	14	13.94	14	13.66	0.00%	67	23,700	327,102

Архив котировок акции WTCM по годам

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