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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-28 | 6.03 | 6.4 | 6.4 | 6.01 | +6.49% | 7 | 8,000 | 49,560 |
| 2016-12-26 | 6.07 | 6.01 | 6.07 | 6.01 | -1.48% | 2 | 3,000 | 18,090 |
| 2016-12-23 | 6.17 | 6.1 | 6.17 | 6.1 | -4.24% | 2 | 2,000 | 12,270 |
| 2016-12-22 | 6.11 | 6.37 | 6.5 | 6.1 | +2.74% | 8 | 8,000 | 50,400 |
| 2016-12-21 | 6.4 | 6.2 | 6.4 | 6.2 | -2.82% | 6 | 34,000 | 211,310 |
| 2016-12-20 | 6.47 | 6.38 | 6.47 | 6.38 | -1.85% | 4 | 9,000 | 57,640 |
| 2016-12-19 | 6.68 | 6.5 | 6.68 | 6.5 | 0.00% | 3 | 3,000 | 19,750 |
| 2016-12-14 | 6.57 | 6.5 | 6.57 | 6.5 | -3.99% | 3 | 15,000 | 97,580 |
| 2016-12-13 | 6.74 | 6.77 | 6.77 | 6.74 | +2.58% | 6 | 29,000 | 196,290 |
| 2016-12-09 | 6.67 | 6.6 | 6.67 | 6.6 | -0.90% | 3 | 17,000 | 113,170 |
| 2016-12-08 | 6.66 | 6.66 | 6.66 | 6.66 | -0.45% | 1 | 1,000 | 6,660 |
| 2016-12-06 | 6.66 | 6.69 | 6.69 | 6.66 | +2.45% | 2 | 2,000 | 13,350 |
| 2016-12-05 | 6.53 | 6.53 | 6.53 | 6.53 | -1.21% | 1 | 1,000 | 6,530 |
| 2016-11-30 | 6.61 | 6.61 | 6.61 | 6.61 | -1.20% | 1 | 1,000 | 6,610 |
| 2016-11-29 | 6.68 | 6.69 | 6.69 | 6.08 | +2.92% | 9 | 35,000 | 226,630 |
| 2016-11-25 | 6.49 | 6.5 | 6.5 | 6.49 | +0.78% | 2 | 2,000 | 12,990 |
| 2016-11-24 | 6.44 | 6.45 | 6.45 | 6.44 | +1.90% | 2 | 2,000 | 12,890 |
| 2016-11-23 | 6.34 | 6.33 | 7.26 | 6.24 | +1.44% | 18 | 34,000 | 223,400 |
| 2016-11-22 | 6.24 | 6.24 | 6.24 | 6.24 | +2.63% | 2 | 2,000 | 12,480 |
| 2016-11-21 | 5.91 | 6.08 | 6.08 | 5.81 | +1.33% | 4 | 4,000 | 23,840 |
| 2016-11-18 | 6 | 6 | 6 | 6 | +0.84% | 3 | 46,000 | 276,000 |
| 2016-11-17 | 6.07 | 5.95 | 6.07 | 5.95 | -3.72% | 4 | 32,000 | 194,000 |
| 2016-11-16 | 6.07 | 6.18 | 6.18 | 6.07 | 0.00% | 3 | 6,000 | 36,530 |
| 2016-11-15 | 6.18 | 6.18 | 6.18 | 6.18 | +0.98% | 2 | 2,000 | 12,360 |
| 2016-11-14 | 6.08 | 6.12 | 6.12 | 6.08 | +2.00% | 6 | 9,000 | 54,970 |
| 2016-11-11 | 5.94 | 6 | 6 | 5.94 | +3.45% | 4 | 31,000 | 185,920 |
| 2016-11-10 | 6.26 | 5.8 | 6.26 | 5.65 | -8.52% | 16 | 23,000 | 134,510 |
| 2016-11-09 | 6.34 | 6.34 | 6.34 | 6.34 | +1.60% | 4 | 6,000 | 38,040 |
| 2016-11-08 | 6.12 | 6.24 | 6.24 | 6.12 | +0.97% | 2 | 2,000 | 12,360 |
| 2016-11-03 | 6.18 | 6.18 | 6.18 | 6.18 | +1.98% | 2 | 2,000 | 12,360 |
| 2016-11-01 | 6.06 | 6.06 | 6.06 | 6.06 | -2.26% | 1 | 1,000 | 6,060 |
| 2016-10-27 | 5.98 | 6.2 | 6.46 | 5.98 | +5.80% | 6 | 7,000 | 43,700 |
| 2016-10-26 | 6.17 | 5.86 | 6.17 | 5.8 | -7.86% | 14 | 24,000 | 141,270 |
| 2016-10-25 | 6.06 | 6.36 | 6.5 | 5.95 | +3.58% | 14 | 18,000 | 113,360 |
| 2016-10-21 | 6.05 | 6.14 | 6.14 | 6.03 | -0.32% | 3 | 3,000 | 18,220 |
| 2016-10-17 | 6.16 | 6.16 | 6.16 | 6.16 | -3.14% | 1 | 1,000 | 6,160 |
| 2016-10-14 | 6.44 | 6.36 | 6.44 | 6.36 | +0.95% | 2 | 2,000 | 12,800 |
| 2016-10-13 | 6.37 | 6.3 | 6.38 | 6.3 | +2.61% | 3 | 3,000 | 19,050 |
| 2016-10-11 | 5.85 | 6.14 | 6.99 | 5.85 | +4.42% | 31 | 37,000 | 234,180 |
| 2016-10-10 | 6.15 | 5.88 | 6.15 | 5.03 | -7.55% | 32 | 83,000 | 470,330 |
| 2016-10-07 | 6.44 | 6.36 | 6.44 | 6.36 | +0.95% | 4 | 4,000 | 25,600 |
| 2016-10-06 | 6.31 | 6.3 | 6.31 | 6.3 | -1.25% | 2 | 2,000 | 12,610 |
| 2016-10-04 | 6.38 | 6.38 | 6.38 | 6.38 | +1.59% | 1 | 1,000 | 6,380 |
| 2016-10-03 | 6.28 | 6.28 | 6.28 | 6.28 | +1.62% | 2 | 4,000 | 25,120 |
| 2016-09-30 | 6.09 | 6.18 | 6.18 | 5.63 | +0.49% | 33 | 47,000 | 277,740 |
| 2016-09-29 | 6.36 | 6.15 | 6.36 | 6.15 | -2.38% | 13 | 18,000 | 112,050 |
| 2016-09-28 | 6.6 | 6.3 | 6.6 | 6.3 | -4.55% | 4 | 5,000 | 32,010 |
| 2016-09-27 | 6.67 | 6.6 | 6.67 | 6.6 | -4.35% | 3 | 3,000 | 19,880 |
| 2016-09-26 | 6.9 | 6.9 | 6.9 | 6.67 | 0.00% | 5 | 7,000 | 47,720 |
| 2016-09-22 | 6.9 | 6.9 | 6.9 | 6.9 | -0.72% | 2 | 5,000 | 34,500 |
| 2016-09-21 | 6.91 | 6.95 | 6.95 | 6.91 | -0.57% | 6 | 10,000 | 69,300 |
| 2016-09-20 | 6.89 | 6.99 | 6.99 | 6.89 | +1.30% | 15 | 25,000 | 173,250 |
| 2016-09-19 | 6.9 | 6.9 | 6.9 | 6.9 | -0.86% | 2 | 2,000 | 13,800 |
| 2016-09-16 | 6.95 | 6.96 | 6.96 | 6.95 | +0.14% | 2 | 3,000 | 20,860 |
| 2016-09-13 | 6.95 | 6.95 | 6.95 | 6.95 | -3.20% | 1 | 1,000 | 6,950 |
| 2016-09-12 | 6.91 | 7.18 | 7.64 | 6.91 | +2.57% | 7 | 7,000 | 50,410 |
| 2016-09-09 | 7 | 7 | 7 | 7 | +0.14% | 1 | 1,000 | 7,000 |
| 2016-09-08 | 6.84 | 6.99 | 6.99 | 6.84 | +3.10% | 6 | 13,000 | 90,270 |
| 2016-09-07 | 6.67 | 6.78 | 6.78 | 6.3 | -0.29% | 6 | 10,000 | 64,930 |
| 2016-09-06 | 6.8 | 6.8 | 6.8 | 6.8 | +0.29% | 2 | 2,000 | 13,600 |
| 2016-09-05 | 6.77 | 6.78 | 6.78 | 6.77 | +0.44% | 3 | 7,000 | 47,400 |
| 2016-09-02 | 6.64 | 6.75 | 6.75 | 6.64 | +1.81% | 5 | 10,000 | 67,170 |
| 2016-09-01 | 6.63 | 6.63 | 6.63 | 6.4 | +1.84% | 7 | 10,000 | 65,910 |
| 2016-08-31 | 6.51 | 6.51 | 6.51 | 6.51 | -0.61% | 1 | 1,000 | 6,510 |
| 2016-08-30 | 6.66 | 6.55 | 6.66 | 6.55 | -2.96% | 2 | 2,000 | 13,210 |
| 2016-08-29 | 6.48 | 6.75 | 6.75 | 6.48 | +6.13% | 6 | 16,000 | 107,470 |
| 2016-08-25 | 6.63 | 6.36 | 6.64 | 6.36 | -2.15% | 7 | 12,000 | 78,920 |
| 2016-08-24 | 6.51 | 6.5 | 6.51 | 6.5 | -0.31% | 2 | 2,000 | 13,010 |
| 2016-08-23 | 6.6 | 6.52 | 6.6 | 6.52 | -4.12% | 2 | 2,000 | 13,120 |
| 2016-08-22 | 6.75 | 6.8 | 6.8 | 6.75 | 0.00% | 2 | 8,000 | 54,150 |
| 2016-08-19 | 6.77 | 6.8 | 6.8 | 6.76 | -2.58% | 3 | 5,000 | 33,890 |
| 2016-08-18 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% | 1 | 1,000 | 6,980 |
| 2016-08-12 | 6.99 | 6.99 | 6.99 | 6.99 | +2.19% | 1 | 1,000 | 6,990 |
| 2016-08-09 | 6.71 | 6.84 | 6.84 | 6.71 | +3.17% | 5 | 9,000 | 61,300 |
| 2016-07-15 | 6.34 | 6.63 | 6.74 | 6.34 | +7.11% | 3 | 3,000 | 19,710 |
| 2016-07-14 | 6.19 | 6.19 | 6.19 | 6.19 | +1.48% | 1 | 1,000 | 6,190 |
| 2016-07-13 | 6.23 | 6.1 | 6.23 | 6.08 | -6.44% | 7 | 10,000 | 61,140 |
| 2016-07-12 | 6.94 | 6.52 | 9.14 | 5.25 | -3.69% | 25 | 45,000 | 300,410 |
| 2016-06-27 | 6.77 | 6.77 | 6.77 | 6.77 | -1.60% | 1 | 1,000 | 6,770 |
| 2016-06-24 | 6.76 | 6.88 | 6.88 | 6.76 | +0.58% | 2 | 2,000 | 13,640 |
| 2016-06-23 | 6.75 | 6.84 | 6.84 | 6.75 | +2.09% | 2 | 2,000 | 13,590 |
| 2016-06-22 | 6.67 | 6.7 | 6.7 | 6.67 | +1.36% | 3 | 3,000 | 20,050 |
| 2016-06-21 | 6.61 | 6.61 | 6.61 | 6.61 | +2.01% | 1 | 1,000 | 6,610 |
| 2016-06-17 | 6.48 | 6.48 | 6.48 | 6.48 | +2.05% | 1 | 1,000 | 6,480 |
| 2016-06-16 | 6.35 | 6.35 | 6.44 | 6.35 | +1.60% | 3 | 3,000 | 19,140 |
| 2016-06-15 | 6.17 | 6.25 | 6.41 | 6 | +4.52% | 9 | 11,000 | 68,260 |
| 2016-06-14 | 5.88 | 5.98 | 5.98 | 5.86 | 0.00% | 4 | 4,000 | 23,590 |
| 2016-06-10 | 5.95 | 5.98 | 5.98 | 5.87 | +0.67% | 3 | 3,000 | 17,800 |
| 2016-06-03 | 5.94 | 5.94 | 5.94 | 5.94 | +1.54% | 1 | 1,000 | 5,940 |
| 2016-06-02 | 6.47 | 5.85 | 6.47 | 5.8 | -10.14% | 12 | 12,000 | 73,580 |
| 2016-05-31 | 6.7 | 6.51 | 6.7 | 6.51 | -3.84% | 5 | 97,000 | 649,710 |
| 2016-05-30 | 6.69 | 6.77 | 6.77 | 6.69 | 0.00% | 4 | 42,000 | 283,550 |
| 2016-05-26 | 6.34 | 6.77 | 6.77 | 6.34 | +9.19% | 2 | 2,000 | 13,110 |
| 2016-05-24 | 6.34 | 6.2 | 6.34 | 6.2 | +0.98% | 3 | 4,000 | 24,940 |
| 2016-05-20 | 6.24 | 6.14 | 6.58 | 6.14 | +2.33% | 6 | 6,000 | 37,930 |
| 2016-05-18 | 6.15 | 6 | 6.15 | 5.52 | -7.55% | 10 | 72,000 | 422,270 |
| 2016-05-17 | 6.49 | 6.49 | 6.49 | 6.49 | +3.34% | 1 | 1,000 | 6,490 |
| 2016-05-13 | 6.17 | 6.28 | 6.28 | 6.17 | +4.67% | 3 | 3,000 | 18,720 |
| 2016-05-05 | 6 | 6 | 6 | 6 | -1.80% | 1 | 1,000 | 6,000 |
| 2016-05-04 | 6.12 | 6.11 | 6.12 | 6.11 | -4.53% | 2 | 2,000 | 12,230 |
| 2016-04-29 | 6.42 | 6.4 | 6.42 | 6.4 | -4.33% | 2 | 2,000 | 12,820 |
| 2016-04-26 | 6.69 | 6.69 | 6.69 | 6.69 | +1.36% | 1 | 1,000 | 6,690 |
| 2016-04-25 | 6.64 | 6.6 | 6.97 | 6.53 | +1.54% | 7 | 7,000 | 46,620 |
| 2016-04-22 | 6.7 | 6.5 | 6.7 | 5.62 | -5.39% | 7 | 8,000 | 49,280 |
| 2016-04-21 | 6.87 | 6.87 | 6.87 | 6.87 | -2.41% | 1 | 1,000 | 6,870 |
| 2016-04-20 | 6.85 | 7.04 | 7.04 | 6.85 | +0.28% | 2 | 2,000 | 13,890 |
| 2016-04-19 | 7.21 | 7.02 | 7.45 | 6.67 | -4.88% | 11 | 12,000 | 86,830 |
| 2016-04-18 | 7 | 7.38 | 7.38 | 7 | +8.53% | 10 | 18,000 | 128,050 |
| 2016-04-15 | 6.8 | 6.8 | 6.8 | 6.8 | -5.56% | 1 | 1,000 | 6,800 |
| 2016-04-14 | 6.44 | 7.2 | 8.08 | 6.42 | +14.83% | 14 | 15,000 | 107,290 |
| 2016-04-13 | 6.24 | 6.27 | 6.27 | 6.24 | +1.13% | 2 | 14,000 | 87,750 |
| 2016-04-11 | 6.2 | 6.2 | 6.2 | 6.2 | 0.00% | 2 | 19,000 | 117,800 |
| 2016-04-08 | 6.21 | 6.2 | 6.21 | 6.2 | +0.65% | 2 | 2,000 | 12,410 |
| 2016-04-07 | 6.15 | 6.16 | 6.16 | 6.15 | +0.65% | 2 | 2,000 | 12,310 |
| 2016-04-05 | 6.15 | 6.12 | 6.15 | 6.12 | -0.97% | 2 | 5,000 | 30,630 |
| 2016-04-04 | 6.18 | 6.18 | 6.18 | 6.18 | +3.00% | 1 | 1,000 | 6,180 |
| 2016-03-29 | 6 | 6 | 6 | 6 | 0.00% | 1 | 1,000 | 6,000 |
| 2016-03-28 | 6 | 6 | 6 | 6 | 0.00% | 1 | 5,000 | 30,000 |
| 2016-03-25 | 6 | 6 | 6 | 6 | -0.17% | 1 | 5,000 | 30,000 |
| 2016-03-23 | 6.01 | 6.01 | 6.01 | 6.01 | +1.69% | 3 | 55,000 | 330,550 |
| 2016-03-22 | 5.91 | 5.91 | 5.91 | 5.91 | -2.96% | 3 | 15,000 | 88,650 |
| 2016-03-21 | 6.09 | 6.09 | 6.09 | 6.09 | +1.84% | 1 | 1,000 | 6,090 |
| 2016-03-18 | 6 | 5.98 | 6 | 5.9 | -0.33% | 5 | 17,000 | 100,770 |
| 2016-03-17 | 6 | 6 | 6 | 6 | 0.00% | 4 | 24,000 | 144,000 |
| 2016-03-16 | 6 | 6 | 6 | 6 | 0.00% | 1 | 8,000 | 48,000 |
| 2016-03-15 | 6 | 6 | 6 | 6 | +2.56% | 2 | 8,000 | 48,000 |
| 2016-03-04 | 6 | 5.85 | 6 | 5.85 | -2.50% | 4 | 25,000 | 149,750 |
| 2016-03-01 | 6 | 6 | 6 | 6 | 0.00% | 3 | 154,000 | 924,000 |
| 2016-02-26 | 6 | 6 | 6 | 6 | 0.00% | 1 | 41,000 | 246,000 |
| 2016-02-25 | 6.06 | 6 | 6.06 | 5.42 | -2.28% | 5 | 6,000 | 34,670 |
| 2016-02-18 | 6.03 | 6.14 | 6.14 | 5.98 | -3.15% | 6 | 7,000 | 42,170 |
| 2016-02-12 | 6.27 | 6.34 | 6.34 | 6.27 | +0.79% | 8 | 101,000 | 636,770 |
| 2016-02-03 | 6.29 | 6.29 | 6.29 | 6.29 | +4.66% | 1 | 1,000 | 6,290 |
| 2016-02-02 | 6.01 | 6.01 | 6.01 | 6.01 | -1.64% | 1 | 1,000 | 6,010 |
| 2016-02-01 | 6.11 | 6.11 | 6.28 | 6.11 | -2.08% | 5 | 5,000 | 30,890 |
| 2016-01-27 | 6.24 | 6.24 | 6.24 | 6.24 | +3.83% | 1 | 1,000 | 6,240 |
| 2016-01-25 | 6.01 | 6.01 | 6.01 | 6 | -3.06% | 3 | 12,000 | 72,040 |
| 2016-01-22 | 6.03 | 6.2 | 6.2 | 6.03 | +2.48% | 2 | 6,000 | 37,030 |
| 2016-01-20 | 6.2 | 6.05 | 6.2 | 6.05 | -11.03% | 5 | 14,000 | 86,650 |
| 2016-01-18 | 6.8 | 6.8 | 6.8 | 6.8 | +17.04% | 1 | 1,000 | 6,800 |
| 2016-01-15 | 5.81 | 5.81 | 5.81 | 5.81 | -7.92% | 1 | 1,000 | 5,810 |
| 2016-01-12 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00% | 1 | 1,000 | 6,310 |