ЦМТ (Центр международной торговли)
WTCMP
14.02 ₽ -3.18% ↓История котировок WTCMP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 14.4 | 14.02 | 14.48 | 13.92 | -3.18% | 686 | 353,500 | 5,035,680 |
| 2026-04-16 | 14.76 | 14.48 | 14.8 | 14.42 | -1.36% | 332 | 320,900 | 4,685,606 |
| 2026-04-15 | 14.88 | 14.68 | 14.88 | 14.5 | -0.81% | 230 | 168,900 | 2,475,408 |
| 2026-04-14 | 14.86 | 14.8 | 14.86 | 14.8 | +0.41% | 193 | 203,400 | 3,014,738 |
| 2026-04-13 | 14.54 | 14.74 | 14.92 | 14.46 | +1.24% | 489 | 524,700 | 7,729,288 |
| 2026-04-10 | 14.54 | 14.56 | 14.6 | 14.36 | +0.28% | 181 | 116,700 | 1,694,938 |
| 2026-04-09 | 14.66 | 14.52 | 14.98 | 14.5 | -0.41% | 153 | 150,800 | 2,207,754 |
| 2026-04-08 | 14.9 | 14.58 | 14.9 | 14.5 | +0.28% | 207 | 211,600 | 3,093,734 |
| 2026-04-07 | 14.36 | 14.54 | 14.68 | 14.32 | +1.25% | 386 | 371,400 | 5,388,790 |
| 2026-04-06 | 14.38 | 14.36 | 14.98 | 14.22 | +1.56% | 671 | 527,600 | 7,628,426 |
| 2026-04-03 | 13.98 | 14.14 | 15.1 | 13.98 | +0.86% | 1642 | 1,330,700 | 19,431,248 |
| 2026-04-02 | 14.24 | 14.02 | 14.36 | 13.88 | -1.41% | 375 | 430,300 | 6,072,004 |
| 2026-04-01 | 14.14 | 14.22 | 14.88 | 14.04 | +0.99% | 590 | 523,900 | 7,537,694 |
| 2026-03-31 | 14.14 | 14.08 | 14.5 | 13.9 | -0.14% | 234 | 189,200 | 2,669,424 |
| 2026-03-30 | 13.62 | 14.1 | 14.3 | 13.42 | +3.83% | 459 | 369,200 | 5,131,508 |
| 2026-03-27 | 13.78 | 13.58 | 13.78 | 13.5 | -0.15% | 129 | 66,900 | 909,108 |
| 2026-03-26 | 13.82 | 13.6 | 13.82 | 13.56 | -1.31% | 157 | 100,600 | 1,375,604 |
| 2026-03-25 | 13.76 | 13.78 | 13.86 | 13.5 | -0.29% | 272 | 205,100 | 2,814,626 |
| 2026-03-24 | 13.78 | 13.82 | 13.92 | 13.78 | +0.44% | 120 | 89,200 | 1,233,110 |
| 2026-03-23 | 13.94 | 13.76 | 13.94 | 13.76 | -1.01% | 161 | 163,800 | 2,263,878 |
| 2026-03-20 | 13.84 | 13.9 | 13.98 | 13.78 | +0.87% | 142 | 79,200 | 1,101,984 |
| 2026-03-19 | 13.96 | 13.78 | 13.96 | 13.7 | -0.58% | 131 | 100,600 | 1,395,712 |
| 2026-03-18 | 13.82 | 13.86 | 13.92 | 13.76 | -0.14% | 147 | 165,400 | 2,294,416 |
| 2026-03-17 | 13.9 | 13.88 | 13.96 | 13.62 | +0.14% | 154 | 84,100 | 1,159,498 |
| 2026-03-16 | 13.9 | 13.86 | 14 | 13.68 | -0.14% | 223 | 203,600 | 2,829,986 |
| 2026-03-13 | 13.64 | 13.88 | 13.96 | 13.64 | +1.76% | 155 | 118,400 | 1,634,944 |
| 2026-03-12 | 13.94 | 13.64 | 14.18 | 13.62 | -1.87% | 379 | 310,000 | 4,298,798 |
| 2026-03-11 | 14.1 | 13.9 | 14.5 | 13.6 | -0.57% | 343 | 240,600 | 3,388,672 |
| 2026-03-10 | 13.56 | 13.98 | 14.34 | 13.52 | +3.25% | 354 | 287,700 | 4,026,786 |
| 2026-03-09 | 13.18 | 13.54 | 14.12 | 13.12 | +3.52% | 736 | 415,900 | 5,620,820 |
| 2026-03-06 | 13.1 | 13.08 | 13.4 | 13.06 | +0.46% | 241 | 242,200 | 3,207,594 |
| 2026-03-05 | 13.58 | 13.02 | 13.58 | 12.8 | -4.55% | 490 | 466,300 | 6,152,584 |
| 2026-03-04 | 13.5 | 13.64 | 14 | 13.5 | +0.89% | 198 | 111,200 | 1,528,530 |
| 2026-03-03 | 13.2 | 13.52 | 13.6 | 13.08 | +3.05% | 221 | 216,400 | 2,900,196 |
| 2026-03-02 | 13.18 | 13.12 | 13.28 | 13.02 | -0.61% | 110 | 88,000 | 1,157,778 |
| 2026-02-27 | 13.18 | 13.2 | 13.4 | 12.9 | -0.60% | 238 | 124,000 | 1,629,888 |
| 2026-02-26 | 13.16 | 13.28 | 13.36 | 13 | +0.91% | 96 | 66,000 | 868,298 |
| 2026-02-25 | 13.02 | 13.16 | 13.76 | 12.96 | +1.54% | 306 | 147,900 | 1,977,990 |
| 2026-02-24 | 13.08 | 12.96 | 13.08 | 12.92 | 0.00% | 75 | 25,900 | 335,974 |
| 2026-02-20 | 13.04 | 12.96 | 13.06 | 12.9 | +0.15% | 42 | 19,400 | 252,406 |
| 2026-02-19 | 12.9 | 12.94 | 12.98 | 12.78 | +0.62% | 56 | 27,500 | 352,894 |
| 2026-02-18 | 12.72 | 12.86 | 12.86 | 12.68 | +0.47% | 47 | 15,000 | 191,548 |
| 2026-02-17 | 12.98 | 12.8 | 13.02 | 12.58 | -1.69% | 173 | 81,100 | 1,037,456 |
| 2026-02-16 | 13 | 13.02 | 13.02 | 12.9 | +0.46% | 46 | 34,100 | 442,806 |
| 2026-02-13 | 12.9 | 12.96 | 13.06 | 12.82 | +0.47% | 55 | 16,000 | 207,178 |
| 2026-02-12 | 12.94 | 12.9 | 13.04 | 12.7 | +0.47% | 142 | 170,100 | 2,188,588 |
| 2026-02-11 | 13.28 | 12.84 | 13.44 | 12.78 | -2.28% | 202 | 259,300 | 3,380,744 |
| 2026-02-10 | 13.5 | 13.14 | 13.96 | 13.14 | -2.81% | 324 | 182,800 | 2,454,440 |
| 2026-02-09 | 13.12 | 13.52 | 13.68 | 12.72 | +3.05% | 309 | 294,000 | 3,860,240 |
| 2026-02-06 | 13.02 | 13.12 | 13.46 | 12.88 | 0.00% | 125 | 92,800 | 1,214,048 |
| 2026-02-05 | 13.32 | 13.12 | 13.78 | 12.5 | -0.76% | 625 | 456,100 | 5,995,588 |
| 2026-02-04 | 13.3 | 13.22 | 13.42 | 13.1 | -0.45% | 64 | 21,800 | 289,480 |
| 2026-02-03 | 13.16 | 13.28 | 13.32 | 13.16 | +0.91% | 66 | 46,400 | 615,028 |
| 2026-02-02 | 12.96 | 13.16 | 13.26 | 12.96 | +1.54% | 92 | 70,100 | 920,878 |
| 2026-01-30 | 13.24 | 12.96 | 13.38 | 12.96 | -2.11% | 179 | 169,400 | 2,221,972 |
| 2026-01-29 | 13.5 | 13.24 | 13.62 | 13.12 | -1.78% | 128 | 168,000 | 2,245,432 |
| 2026-01-28 | 13.74 | 13.48 | 13.78 | 13.28 | -1.75% | 196 | 244,600 | 3,323,526 |
| 2026-01-27 | 13.46 | 13.72 | 13.8 | 13.36 | +1.33% | 206 | 180,800 | 2,455,280 |
| 2026-01-26 | 13.34 | 13.54 | 13.72 | 13.22 | +1.50% | 242 | 94,500 | 1,277,386 |
| 2026-01-23 | 12.9 | 13.34 | 13.56 | 12.9 | +3.25% | 288 | 176,100 | 2,339,574 |
| 2026-01-22 | 13.06 | 12.92 | 13.06 | 12.9 | -0.31% | 60 | 28,900 | 374,920 |
| 2026-01-21 | 12.9 | 12.96 | 13.02 | 12.9 | 0.00% | 26 | 8,900 | 115,392 |
| 2026-01-20 | 12.94 | 12.96 | 13.1 | 12.94 | -0.92% | 33 | 17,600 | 229,268 |
| 2026-01-19 | 12.82 | 13.08 | 13.08 | 12.78 | +1.08% | 62 | 23,600 | 305,684 |
| 2026-01-16 | 12.9 | 12.94 | 13.14 | 12.82 | -0.15% | 88 | 88,500 | 1,149,924 |
| 2026-01-15 | 12.64 | 12.96 | 12.96 | 12.64 | +2.53% | 68 | 18,300 | 235,492 |
| 2026-01-14 | 12.72 | 12.64 | 13 | 12.62 | -1.10% | 94 | 46,600 | 595,022 |
| 2026-01-13 | 12.98 | 12.78 | 13.12 | 12.76 | -1.69% | 111 | 98,300 | 1,268,166 |
| 2026-01-12 | 13.02 | 13 | 13.28 | 12.96 | -1.66% | 84 | 78,600 | 1,025,348 |
| 2026-01-09 | 12.86 | 13.22 | 13.38 | 12.86 | +2.48% | 138 | 39,600 | 520,658 |
| 2026-01-08 | 12.38 | 12.9 | 13.04 | 12.38 | +0.31% | 79 | 38,900 | 503,986 |
| 2026-01-06 | 12.96 | 12.86 | 13.08 | 12.48 | -0.62% | 94 | 73,900 | 944,044 |
| 2026-01-05 | 12.46 | 12.94 | 13.02 | 12.46 | 0.00% | 121 | 39,700 | 505,392 |