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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 6.31 | 6.3 | 6.31 | 6.3 | +0.48% | 2 | 36,000 | 226,810 |
| 2015-12-22 | 6.25 | 6.27 | 6.27 | 6.25 | +0.32% | 3 | 4,000 | 25,020 |
| 2015-12-21 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 1 | 1,000 | 6,250 |
| 2015-12-18 | 6.25 | 6.25 | 6.25 | 6.25 | +0.97% | 1 | 1,000 | 6,250 |
| 2015-12-17 | 6.08 | 6.19 | 6.19 | 6.08 | +2.48% | 7 | 10,000 | 61,680 |
| 2015-12-16 | 5.88 | 6.04 | 6.04 | 5.88 | +2.37% | 2 | 3,000 | 17,800 |
| 2015-12-15 | 5.84 | 5.9 | 5.9 | 5.3 | 0.00% | 39 | 83,000 | 455,540 |
| 2015-12-10 | 5.85 | 5.9 | 6.15 | 5.85 | -6.35% | 7 | 47,000 | 275,460 |
| 2015-12-07 | 6.3 | 6.3 | 6.3 | 6.3 | -0.79% | 1 | 1,000 | 6,300 |
| 2015-12-04 | 6.21 | 6.35 | 6.35 | 6.21 | +2.42% | 2 | 2,000 | 12,560 |
| 2015-12-03 | 6.2 | 6.2 | 6.2 | 6.2 | -0.16% | 1 | 1,000 | 6,200 |
| 2015-12-02 | 6.2 | 6.21 | 6.21 | 6.2 | +0.16% | 2 | 2,000 | 12,410 |
| 2015-11-30 | 6.2 | 6.2 | 6.2 | 6.2 | 0.00% | 3 | 33,000 | 204,600 |
| 2015-11-27 | 6.2 | 6.2 | 6.2 | 6.1 | -1.12% | 6 | 40,000 | 247,000 |
| 2015-11-26 | 6.1 | 6.27 | 6.27 | 6 | +2.62% | 4 | 22,000 | 132,370 |
| 2015-11-24 | 6.11 | 6.11 | 6.11 | 6.11 | -1.13% | 2 | 2,000 | 12,220 |
| 2015-11-16 | 6.18 | 6.18 | 6.18 | 6.18 | +3.00% | 3 | 3,000 | 18,540 |
| 2015-10-15 | 6.01 | 6 | 6.01 | 6 | 0.00% | 4 | 6,000 | 36,010 |
| 2015-10-14 | 6 | 6 | 6 | 6 | 0.00% | 3 | 15,000 | 90,000 |
| 2015-10-13 | 5.81 | 6 | 6 | 5.81 | -0.99% | 6 | 25,000 | 147,600 |
| 2015-10-07 | 6.06 | 6.06 | 6.06 | 6.06 | +0.83% | 2 | 12,000 | 72,720 |
| 2015-09-30 | 6.01 | 6.01 | 6.01 | 6.01 | +0.17% | 1 | 1,000 | 6,010 |
| 2015-09-29 | 5.9 | 6 | 6.01 | 5.9 | 0.00% | 7 | 9,000 | 53,900 |
| 2015-09-25 | 6 | 6 | 6 | 6 | +6.76% | 1 | 5,000 | 30,000 |
| 2015-09-22 | 5.63 | 5.62 | 5.63 | 5.62 | -6.33% | 2 | 2,000 | 11,250 |
| 2015-09-18 | 6 | 6 | 6 | 6 | +6.76% | 1 | 4,000 | 24,000 |
| 2015-09-14 | 5.9 | 5.62 | 5.9 | 5.62 | -9.21% | 5 | 6,000 | 34,190 |
| 2015-09-10 | 6.19 | 6.19 | 6.19 | 6.19 | +1.48% | 1 | 1,000 | 6,190 |
| 2015-09-09 | 6.1 | 6.1 | 6.1 | 6.1 | -1.45% | 2 | 1,945,000 | 11,864,500 |
| 2015-09-07 | 6.19 | 6.19 | 6.19 | 6.19 | +2.31% | 1 | 1,000 | 6,190 |
| 2015-09-02 | 6.05 | 6.05 | 6.05 | 6.05 | -2.26% | 1 | 1,858,000 | 11,240,900 |
| 2015-09-01 | 6.19 | 6.19 | 6.19 | 6.19 | +10.34% | 1 | 1,000 | 6,190 |
| 2015-08-27 | 5.61 | 5.61 | 5.61 | 5.61 | 0.00% | 1 | 1,000 | 5,610 |
| 2015-08-25 | 5.61 | 5.61 | 5.61 | 5.61 | -3.44% | 1 | 1,000 | 5,610 |
| 2015-08-24 | 5.81 | 5.81 | 5.81 | 5.81 | -3.17% | 1 | 1,000 | 5,810 |
| 2015-08-14 | 6 | 6 | 6 | 6 | 0.00% | 2 | 33,000 | 198,000 |
| 2015-08-13 | 6 | 6 | 6 | 6 | +0.84% | 1 | 17,000 | 102,000 |
| 2015-08-12 | 5.95 | 5.95 | 5.95 | 5.95 | +2.41% | 1 | 1,000 | 5,950 |
| 2015-08-11 | 5.81 | 5.81 | 5.81 | 5.81 | -3.17% | 1 | 1,000 | 5,810 |
| 2015-08-06 | 5.99 | 6 | 6 | 5.99 | -3.23% | 2 | 2,000 | 11,990 |
| 2015-07-21 | 6.2 | 6.2 | 6.2 | 6.2 | +0.16% | 1 | 1,000 | 6,200 |
| 2015-07-17 | 6.19 | 6.19 | 6.19 | 6.19 | +3.17% | 1 | 2,000 | 12,380 |
| 2015-07-16 | 6 | 6 | 6 | 6 | 0.00% | 1 | 8,000 | 48,000 |
| 2015-07-15 | 6 | 6 | 6 | 6 | 0.00% | 2 | 20,000 | 120,000 |
| 2015-07-14 | 5.8 | 6 | 6 | 5.8 | +3.45% | 4 | 66,000 | 394,250 |
| 2015-07-13 | 5.85 | 5.8 | 5.85 | 5.8 | -0.85% | 2 | 3,000 | 17,450 |
| 2015-07-10 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 1 | 1,000 | 5,850 |
| 2015-07-09 | 5.85 | 6 | 6 | 5.85 | +3.45% | 6 | 9,000 | 53,200 |
| 2015-07-08 | 5.8 | 5.8 | 5.8 | 5.8 | 0.00% | 1 | 1,000 | 5,800 |
| 2015-07-06 | 5.8 | 5.8 | 5.8 | 5.8 | -6.30% | 1 | 4,000 | 23,200 |
| 2015-06-18 | 5.8 | 6.19 | 6.19 | 5.8 | +6.72% | 5 | 8,000 | 48,670 |
| 2015-06-17 | 6 | 5.8 | 6 | 3.66 | -4.13% | 27 | 49,000 | 267,980 |
| 2015-06-16 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | 1 | 1,000 | 6,050 |
| 2015-06-10 | 6.2 | 6.2 | 6.2 | 6.2 | +0.16% | 1 | 1,000 | 6,200 |
| 2015-06-02 | 5.6 | 6.19 | 6.19 | 5.59 | +6.72% | 5 | 54,000 | 302,980 |
| 2015-06-01 | 5.8 | 5.8 | 5.8 | 5.8 | -3.49% | 1 | 1,000 | 5,800 |
| 2015-05-27 | 6.15 | 6.01 | 6.15 | 6.01 | -13.77% | 2 | 2,000 | 12,160 |
| 2015-05-19 | 6.97 | 6.97 | 6.97 | 6.97 | 0.00% | 1 | 1,000 | 6,970 |
| 2015-05-12 | 6.97 | 6.97 | 6.97 | 6.97 | -0.14% | 1 | 1,000 | 6,970 |
| 2015-05-05 | 6.98 | 6.98 | 6.98 | 6.98 | +0.43% | 1 | 1,000 | 6,980 |
| 2015-04-29 | 6.95 | 6.95 | 6.95 | 6.95 | +2.21% | 1 | 1,000 | 6,950 |
| 2015-04-21 | 6.8 | 6.8 | 6.8 | 6.8 | +4.78% | 1 | 7,000 | 47,600 |
| 2015-04-15 | 5.68 | 6.49 | 6.49 | 5.55 | -7.29% | 8 | 17,000 | 100,510 |
| 2015-04-09 | 7 | 7 | 7 | 7 | -1.41% | 12 | 3,500,000 | 24,500,000 |
| 2015-04-08 | 6.51 | 7.1 | 7.1 | 6.51 | +1.43% | 9 | 1,075,000 | 7,557,860 |
| 2015-04-07 | 6.99 | 7 | 7.4 | 6.97 | +7.69% | 15 | 1,278,000 | 8,984,450 |
| 2015-04-03 | 6.5 | 6.5 | 6.5 | 6.5 | 0.00% | 1 | 1,000 | 6,500 |
| 2015-04-02 | 6.39 | 6.5 | 6.51 | 6.39 | +8.33% | 12 | 613,000 | 3,984,390 |
| 2015-03-31 | 6.1 | 6 | 6.2 | 6 | 0.00% | 6 | 28,000 | 168,810 |
| 2015-03-30 | 5.8 | 6 | 6 | 5.8 | +1.87% | 2 | 37,000 | 220,600 |
| 2015-03-27 | 5.8 | 5.89 | 5.89 | 5.8 | +8.07% | 3 | 11,000 | 63,980 |
| 2015-03-25 | 5.46 | 5.45 | 5.46 | 5.45 | -0.91% | 3 | 13,000 | 70,860 |
| 2015-03-24 | 5.5 | 5.5 | 5.5 | 5.5 | +1.85% | 2 | 3,000 | 16,500 |
| 2015-03-16 | 5.55 | 5.4 | 5.55 | 5.4 | -6.90% | 5 | 6,000 | 32,730 |
| 2015-03-12 | 5.8 | 5.8 | 5.8 | 5.8 | 0.00% | 1 | 5,000 | 29,000 |
| 2015-03-11 | 5.8 | 5.8 | 5.8 | 5.8 | 0.00% | 1 | 5,000 | 29,000 |
| 2015-03-06 | 5.55 | 5.8 | 5.8 | 5.55 | -1.53% | 3 | 16,000 | 92,550 |
| 2015-03-03 | 5.89 | 5.89 | 5.89 | 5.89 | +7.09% | 1 | 1,000 | 5,890 |
| 2015-03-02 | 5.5 | 5.5 | 5.5 | 5.5 | -0.18% | 1 | 17,000 | 93,500 |
| 2015-02-26 | 5.5 | 5.51 | 5.51 | 5.5 | +6.99% | 2 | 3,000 | 16,520 |
| 2015-02-25 | 5.15 | 5.15 | 5.15 | 5.15 | -6.36% | 1 | 2,000 | 10,300 |
| 2015-02-24 | 5.51 | 5.5 | 5.51 | 5.5 | -6.62% | 2 | 6,000 | 33,010 |
| 2015-02-18 | 5.89 | 5.89 | 5.89 | 5.89 | +17.56% | 1 | 1,000 | 5,890 |
| 2015-02-17 | 5.01 | 5.01 | 5.01 | 5.01 | -14.94% | 1 | 1,000 | 5,010 |
| 2015-02-16 | 5.88 | 5.89 | 5.89 | 5.88 | +15.49% | 3 | 9,000 | 52,940 |
| 2015-01-06 | 5.1 | 5.1 | 5.1 | 5.1 | 0.00% | 1 | 7,000 | 35,700 |