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) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 4.69 | 5.86 | 5.86 | 4.67 | +6.93% | 10 | 17,000 | 90,510 |
| 2014-12-29 | 5.48 | 5.48 | 5.48 | 5.48 | +9.60% | 1 | 1,000 | 5,480 |
| 2014-12-24 | 5 | 5 | 5 | 5 | 0.00% | 1 | 320,000 | 1,600,000 |
| 2014-12-18 | 5 | 5 | 5 | 5 | +0.20% | 1 | 1,000 | 5,000 |
| 2014-12-16 | 5.1 | 4.99 | 5.1 | 4.99 | -7.59% | 4 | 5,000 | 25,130 |
| 2014-12-11 | 5.41 | 5.4 | 5.41 | 5.4 | -1.82% | 5 | 7,000 | 37,840 |
| 2014-12-09 | 5.5 | 5.5 | 5.5 | 5.5 | -0.18% | 1 | 1,000 | 5,500 |
| 2014-12-04 | 5.85 | 5.51 | 5.85 | 5.51 | -5.81% | 4 | 4,000 | 22,710 |
| 2014-12-03 | 5.85 | 5.85 | 5.85 | 5.85 | +0.86% | 1 | 1,000 | 5,850 |
| 2014-12-01 | 5.8 | 5.8 | 5.8 | 5.8 | +13.50% | 1 | 1,000 | 5,800 |
| 2014-11-26 | 5.18 | 5.11 | 5.18 | 5.11 | -2.67% | 3 | 3,000 | 15,410 |
| 2014-11-25 | 5.5 | 5.25 | 5.5 | 5.25 | -7.89% | 3 | 48,000 | 257,150 |
| 2014-11-19 | 5.7 | 5.7 | 5.7 | 5.7 | +0.88% | 1 | 1,000 | 5,700 |
| 2014-11-18 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 1 | 4,000 | 22,600 |
| 2014-11-13 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 2 | 7,000 | 39,550 |
| 2014-11-11 | 5.65 | 5.65 | 5.65 | 5.65 | -2.08% | 1 | 1,000 | 5,650 |
| 2014-11-10 | 5.77 | 5.77 | 5.77 | 5.77 | +11.82% | 4 | 13,000 | 75,010 |
| 2014-11-07 | 5.16 | 5.16 | 5.16 | 5.16 | -2.09% | 1 | 1,000 | 5,160 |
| 2014-10-30 | 5.27 | 5.27 | 5.27 | 5.27 | -2.77% | 1 | 1,000 | 5,270 |
| 2014-10-29 | 5.25 | 5.42 | 5.42 | 5.25 | +6.27% | 9 | 13,000 | 70,120 |
| 2014-10-24 | 5.1 | 5.1 | 5.19 | 5.1 | -0.39% | 4 | 7,000 | 35,790 |
| 2014-10-23 | 5.19 | 5.12 | 5.19 | 5.1 | -7.25% | 10 | 606,000 | 3,096,030 |
| 2014-10-22 | 5.8 | 5.52 | 5.8 | 5.52 | -4.83% | 7 | 479,000 | 2,755,800 |
| 2014-10-20 | 5.8 | 5.8 | 5.8 | 5.8 | 0.00% | 3 | 33,000 | 191,400 |
| 2014-10-17 | 5.65 | 5.8 | 5.8 | 5.65 | +2.65% | 5 | 53,000 | 307,060 |
| 2014-10-14 | 5.65 | 5.65 | 5.65 | 5.65 | +9.71% | 4 | 7,000 | 39,550 |
| 2014-10-13 | 5.18 | 5.15 | 5.18 | 5.15 | -6.36% | 4 | 50,000 | 257,570 |
| 2014-10-09 | 5.49 | 5.5 | 5.5 | 5.49 | +3.38% | 2 | 2,000 | 10,990 |
| 2014-10-07 | 5.32 | 5.32 | 5.32 | 5.32 | -1.30% | 1 | 1,000 | 5,320 |
| 2014-10-01 | 5.27 | 5.39 | 5.4 | 5.11 | -6.26% | 15 | 34,000 | 178,170 |
| 2014-09-24 | 5.997 | 5.75 | 6 | 5.75 | +4.02% | 4 | 6,000 | 35,244 |
| 2014-09-23 | 5.999 | 5.528 | 6.03 | 5.01 | -7.87% | 19 | 31,000 | 166,608 |
| 2014-09-22 | 6 | 6 | 6 | 6 | +4.22% | 1 | 1,000 | 6,000 |
| 2014-09-10 | 5.801 | 5.757 | 5.801 | 5.757 | -0.74% | 4 | 4,000 | 23,158 |
| 2014-09-05 | 5.8 | 5.8 | 5.8 | 5.8 | +1.03% | 1 | 1,000 | 5,800 |
| 2014-09-04 | 5.501 | 5.741 | 5.741 | 5.5 | -11.68% | 10 | 65,000 | 357,869 |
| 2014-09-03 | 6.199 | 6.5 | 6.5 | 6.199 | +4.84% | 4 | 4,000 | 25,128 |
| 2014-08-26 | 6.2 | 6.2 | 6.2 | 6.2 | +3.33% | 1 | 65,000 | 403,000 |
| 2014-08-25 | 5.7 | 6 | 6 | 5.6 | -7.69% | 8 | 37,000 | 209,570 |
| 2014-08-15 | 6 | 6.5 | 6.5 | 6 | +12.07% | 2 | 6,000 | 36,500 |
| 2014-08-14 | 5.8 | 5.8 | 5.8 | 5.8 | -3.33% | 1 | 2,000 | 11,600 |
| 2014-08-13 | 5.999 | 6 | 6 | 5.999 | 0.00% | 2 | 6,000 | 35,999 |
| 2014-08-12 | 5.504 | 6 | 6.001 | 5.5 | 0.00% | 9 | 14,000 | 81,986 |
| 2014-08-07 | 6.004 | 6 | 6.004 | 6 | -0.02% | 5 | 23,000 | 138,008 |
| 2014-08-01 | 6.001 | 6.001 | 6.001 | 6.001 | -7.68% | 1 | 1,000 | 6,001 |
| 2014-07-31 | 6.5 | 6.5 | 6.5 | 6.5 | +8.33% | 3 | 21,000 | 136,500 |
| 2014-07-30 | 6.4 | 6 | 7 | 6 | -6.25% | 5 | 92,000 | 570,600 |
| 2014-07-28 | 6.2 | 6.4 | 6.4 | 6.2 | +6.67% | 2 | 3,000 | 19,000 |
| 2014-07-24 | 6 | 6 | 6 | 6 | -6.25% | 1 | 1,000 | 6,000 |
| 2014-07-23 | 5.596 | 6.4 | 6.4 | 5.596 | +28.00% | 11 | 133,000 | 748,895 |
| 2014-07-17 | 5 | 5 | 5.111 | 5 | 0.00% | 9 | 103,000 | 515,504 |
| 2014-07-11 | 5.011 | 5 | 5.011 | 5 | -1.96% | 3 | 15,000 | 75,033 |
| 2014-07-08 | 5.1 | 5.1 | 5.1 | 5.1 | +2.00% | 2 | 20,000 | 102,000 |
| 2014-06-26 | 5 | 5 | 5.499 | 4.999 | 0.00% | 11 | 35,000 | 175,491 |
| 2014-06-25 | 5.111 | 5 | 5.111 | 5 | -4.25% | 8 | 67,000 | 335,372 |
| 2014-06-24 | 5.222 | 5.222 | 5.222 | 5.222 | +0.42% | 1 | 2,000 | 10,444 |
| 2014-06-20 | 5.2 | 5.2 | 5.2 | 5.2 | -5.45% | 1 | 1,000 | 5,200 |
| 2014-06-16 | 5.5 | 5.5 | 5.5 | 5.5 | 0.00% | 1 | 4,000 | 22,000 |
| 2014-06-09 | 5.5 | 5.5 | 5.5 | 5.5 | 0.00% | 1 | 10,000 | 55,000 |