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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-28 | 5.48 | 5.58 | 5.64 | 5.48 | +4.10% | 7 | 45,000 | 251,000 |
| 2017-12-27 | 5.88 | 5.36 | 5.88 | 5.31 | -7.59% | 20 | 10,503,000 | 55,937,460 |
| 2017-12-21 | 5.8 | 5.8 | 5.8 | 5.8 | -2.52% | 3 | 10,000 | 58,000 |
| 2017-12-18 | 5.95 | 5.95 | 5.95 | 5.95 | +1.88% | 1 | 31,000 | 184,450 |
| 2017-12-08 | 5.84 | 5.84 | 5.84 | 5.84 | +3.18% | 1 | 1,000 | 5,840 |
| 2017-12-05 | 5.66 | 5.66 | 5.66 | 5.66 | -0.88% | 1 | 1,000 | 5,660 |
| 2017-12-01 | 5.72 | 5.71 | 5.8 | 5.51 | -2.23% | 8 | 19,000 | 105,800 |
| 2017-11-30 | 5.73 | 5.84 | 5.84 | 5.73 | -0.68% | 2 | 2,000 | 11,570 |
| 2017-11-29 | 5.88 | 5.88 | 5.88 | 5.88 | +1.20% | 3 | 31,000 | 182,280 |
| 2017-11-28 | 5.81 | 5.81 | 5.81 | 5.81 | +5.44% | 1 | 1,000 | 5,810 |
| 2017-11-24 | 5.96 | 5.51 | 5.96 | 5.51 | -7.86% | 9 | 10,000 | 57,170 |
| 2017-11-15 | 5.98 | 5.98 | 5.98 | 5.98 | +1.36% | 1 | 1,000 | 5,980 |
| 2017-11-14 | 6.07 | 5.9 | 6.07 | 5.75 | -5.60% | 9 | 13,000 | 75,760 |
| 2017-11-13 | 5.88 | 6.25 | 6.25 | 5.88 | +7.76% | 13 | 81,000 | 494,870 |
| 2017-11-07 | 5.92 | 5.8 | 5.92 | 5.8 | -2.03% | 3 | 4,000 | 23,320 |
| 2017-11-02 | 5.92 | 5.92 | 5.92 | 5.92 | +3.86% | 1 | 1,000 | 5,920 |
| 2017-10-31 | 5.61 | 5.7 | 5.74 | 5.52 | -0.35% | 5 | 9,000 | 50,250 |
| 2017-10-30 | 6.07 | 5.72 | 6.07 | 5.2 | -7.44% | 23 | 65,000 | 359,490 |
| 2017-10-25 | 6.18 | 6.18 | 6.18 | 6.18 | +1.64% | 2 | 2,000 | 12,360 |
| 2017-10-24 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | 1 | 1,000 | 6,080 |
| 2017-10-23 | 6.1 | 6.1 | 6.1 | 6.1 | -0.65% | 2 | 2,000 | 12,200 |
| 2017-10-19 | 6.04 | 6.14 | 6.14 | 6.04 | +2.16% | 2 | 2,000 | 12,180 |
| 2017-10-16 | 6.15 | 6.01 | 6.15 | 5.73 | -1.64% | 16 | 10,584,000 | 60,786,010 |
| 2017-10-13 | 6.05 | 6.11 | 6.15 | 6.04 | +0.33% | 5 | 20,000 | 121,200 |
| 2017-10-12 | 6.09 | 6.09 | 6.09 | 6.09 | -0.16% | 1 | 1,000 | 6,090 |
| 2017-10-10 | 6.2 | 6.1 | 6.2 | 6.1 | -4.69% | 5 | 49,000 | 299,120 |
| 2017-10-09 | 6.25 | 6.4 | 6.4 | 6.25 | +1.27% | 4 | 10,000 | 63,850 |
| 2017-10-06 | 6.37 | 6.32 | 6.45 | 6.31 | -2.17% | 6 | 14,000 | 88,590 |
| 2017-10-05 | 6.19 | 6.46 | 6.55 | 6.19 | +6.60% | 6 | 9,000 | 58,210 |
| 2017-09-28 | 6.1 | 6.06 | 6.22 | 6.06 | -0.66% | 6 | 11,000 | 67,520 |
| 2017-09-26 | 6.1 | 6.1 | 6.1 | 6.1 | -0.16% | 1 | 2,000 | 12,200 |
| 2017-09-22 | 6.01 | 6.11 | 6.11 | 6.01 | +0.99% | 10 | 34,000 | 205,830 |
| 2017-09-21 | 5.94 | 6.05 | 6.05 | 5.94 | +3.95% | 5 | 11,000 | 66,140 |
| 2017-09-19 | 5.82 | 5.82 | 5.82 | 5.82 | +0.17% | 5 | 52,000 | 302,640 |
| 2017-09-18 | 5.91 | 5.81 | 6 | 5.7 | -3.17% | 15 | 102,000 | 593,870 |
| 2017-09-15 | 5.91 | 6 | 6 | 5.91 | +0.84% | 8 | 20,000 | 119,610 |
| 2017-09-14 | 5.82 | 5.95 | 5.99 | 5.8 | +2.41% | 25 | 37,000 | 219,240 |
| 2017-09-13 | 5.87 | 5.81 | 5.88 | 5.81 | -0.51% | 3 | 3,000 | 17,560 |
| 2017-09-12 | 5.98 | 5.84 | 6.04 | 5.1 | +0.17% | 51 | 95,000 | 516,900 |
| 2017-09-11 | 5.83 | 5.83 | 6 | 5.51 | -0.51% | 15 | 17,000 | 100,040 |
| 2017-09-08 | 5.77 | 5.86 | 5.97 | 5.77 | +0.69% | 4 | 4,000 | 23,540 |
| 2017-09-07 | 5.7 | 5.82 | 5.89 | 5.4 | +0.87% | 20 | 49,000 | 268,840 |
| 2017-09-06 | 5.77 | 5.77 | 5.77 | 5.77 | -1.20% | 1 | 1,000 | 5,770 |
| 2017-09-01 | 5.67 | 5.84 | 5.84 | 5.67 | -0.17% | 5 | 9,000 | 51,910 |
| 2017-08-31 | 5.85 | 5.85 | 5.85 | 5.85 | +2.63% | 2 | 3,000 | 17,550 |
| 2017-08-30 | 5.7 | 5.7 | 5.7 | 5.7 | -2.56% | 1 | 1,000 | 5,700 |
| 2017-08-29 | 5.7 | 5.85 | 5.94 | 5.7 | +2.45% | 10 | 16,000 | 93,160 |
| 2017-08-28 | 5.71 | 5.71 | 5.71 | 5.71 | -0.70% | 4 | 4,000 | 22,840 |
| 2017-08-25 | 5.84 | 5.75 | 5.84 | 5.75 | -0.86% | 2 | 2,000 | 11,590 |
| 2017-08-24 | 5.8 | 5.8 | 5.8 | 5.8 | +1.58% | 2 | 5,000 | 29,000 |
| 2017-08-23 | 5.72 | 5.71 | 5.72 | 5.71 | -2.06% | 5 | 61,000 | 348,620 |
| 2017-08-21 | 5.98 | 5.83 | 5.98 | 5.83 | +2.10% | 3 | 3,000 | 17,640 |
| 2017-08-17 | 5.87 | 5.71 | 5.87 | 5.71 | -5.46% | 4 | 20,000 | 114,370 |
| 2017-08-16 | 6.04 | 6.04 | 6.04 | 6.04 | +0.17% | 1 | 1,000 | 6,040 |
| 2017-08-14 | 6 | 6.03 | 6.03 | 6 | +0.50% | 2 | 22,000 | 132,330 |
| 2017-08-11 | 6 | 6 | 6 | 6 | +1.18% | 1 | 20,000 | 120,000 |
| 2017-08-10 | 6.07 | 5.93 | 6.07 | 5.93 | -5.27% | 2 | 2,000 | 12,000 |
| 2017-08-09 | 6.26 | 6.26 | 6.26 | 6.26 | -1.26% | 1 | 1,000 | 6,260 |
| 2017-08-08 | 6.34 | 6.34 | 6.34 | 6.34 | +2.26% | 1 | 1,000 | 6,340 |
| 2017-08-03 | 6.28 | 6.2 | 6.28 | 6.2 | +0.81% | 2 | 2,000 | 12,480 |
| 2017-07-31 | 6.01 | 6.15 | 6.15 | 5.06 | +0.33% | 19 | 40,000 | 231,880 |
| 2017-07-28 | 6.13 | 6.13 | 6.13 | 6.13 | -0.81% | 1 | 1,000 | 6,130 |
| 2017-07-27 | 6.18 | 6.18 | 6.18 | 6.18 | 0.00% | 3 | 80,000 | 494,400 |
| 2017-07-26 | 6.15 | 6.18 | 6.18 | 6.15 | +3.00% | 2 | 8,000 | 49,230 |
| 2017-07-25 | 6.07 | 6 | 6.08 | 5.36 | -2.91% | 13 | 20,000 | 115,950 |
| 2017-07-21 | 6.18 | 6.18 | 6.18 | 6.18 | +0.49% | 1 | 1,000 | 6,180 |
| 2017-07-20 | 6.15 | 6.15 | 6.15 | 6.15 | +1.65% | 2 | 3,000 | 18,450 |
| 2017-07-18 | 6.04 | 6.05 | 6.05 | 6.04 | +0.83% | 2 | 2,000 | 12,090 |
| 2017-07-17 | 5.86 | 6 | 6 | 5.86 | +1.18% | 4 | 6,000 | 35,820 |
| 2017-07-14 | 5.93 | 5.93 | 5.93 | 5.93 | -0.17% | 1 | 2,000 | 11,860 |
| 2017-07-12 | 5.94 | 5.94 | 5.94 | 5.94 | +2.41% | 1 | 1,000 | 5,940 |
| 2017-07-11 | 5.8 | 5.8 | 5.8 | 5.8 | +0.52% | 2 | 2,000 | 11,600 |
| 2017-07-07 | 5.77 | 5.77 | 5.77 | 5.77 | -1.20% | 1 | 1,000 | 5,770 |
| 2017-07-06 | 5.84 | 5.84 | 5.84 | 5.84 | +2.28% | 1 | 1,000 | 5,840 |
| 2017-07-05 | 5.84 | 5.71 | 5.84 | 5.71 | -1.21% | 4 | 4,000 | 23,030 |
| 2017-07-04 | 6.12 | 5.78 | 6.12 | 5.61 | -11.76% | 10 | 13,000 | 74,910 |
| 2017-07-03 | 6.4 | 6.55 | 6.55 | 6.4 | +0.77% | 12 | 17,000 | 111,190 |
| 2017-06-30 | 6.38 | 6.5 | 6.5 | 6.38 | +1.88% | 2 | 3,000 | 19,260 |
| 2017-06-29 | 6.38 | 6.38 | 6.38 | 6.38 | +1.27% | 1 | 1,000 | 6,380 |
| 2017-06-27 | 6.3 | 6.3 | 6.3 | 6.3 | 0.00% | 1 | 1,000 | 6,300 |
| 2017-06-23 | 6.3 | 6.3 | 6.3 | 6.3 | +1.12% | 1 | 1,000 | 6,300 |
| 2017-06-13 | 6.29 | 6.23 | 6.29 | 6.23 | -0.16% | 3 | 3,000 | 18,770 |
| 2017-06-09 | 6.24 | 6.24 | 6.24 | 6.24 | +1.46% | 2 | 2,000 | 12,480 |
| 2017-06-07 | 6.15 | 6.15 | 6.15 | 6.15 | -1.44% | 1 | 1,000 | 6,150 |
| 2017-06-06 | 6.24 | 6.24 | 6.24 | 6.24 | +2.63% | 1 | 1,000 | 6,240 |
| 2017-06-05 | 6.08 | 6.08 | 6.1 | 6.08 | +2.18% | 4 | 15,000 | 91,220 |
| 2017-06-01 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | 1 | 1,000 | 5,950 |
| 2017-05-30 | 6.17 | 6.05 | 6.17 | 6.05 | -6.92% | 2 | 2,000 | 12,220 |
| 2017-05-29 | 6.05 | 6.5 | 6.5 | 6.05 | +9.43% | 8 | 12,000 | 76,340 |
| 2017-05-12 | 5.93 | 5.94 | 5.94 | 5.93 | +1.89% | 2 | 2,000 | 11,870 |
| 2017-05-04 | 5.57 | 5.83 | 6.04 | 5.01 | +2.28% | 29 | 77,000 | 420,290 |
| 2017-05-02 | 5.7 | 5.7 | 5.7 | 5.7 | -3.72% | 1 | 1,000 | 5,700 |
| 2017-04-28 | 6.04 | 5.92 | 6.04 | 5.92 | +3.86% | 2 | 2,000 | 11,960 |
| 2017-04-20 | 5.51 | 5.7 | 5.7 | 5.5 | +1.79% | 6 | 15,000 | 84,940 |
| 2017-04-19 | 5.6 | 5.6 | 5.6 | 5.6 | -2.44% | 1 | 1,000 | 5,600 |
| 2017-04-17 | 5.4 | 5.74 | 5.74 | 5.4 | +4.36% | 3 | 23,000 | 124,540 |
| 2017-04-14 | 5.63 | 5.5 | 5.63 | 5.5 | -2.65% | 5 | 6,000 | 33,240 |
| 2017-04-13 | 5.66 | 5.65 | 5.66 | 5.65 | 0.00% | 3 | 6,000 | 33,910 |
| 2017-04-10 | 5.9 | 5.65 | 5.91 | 5.64 | -5.52% | 5 | 5,000 | 28,740 |
| 2017-04-05 | 5.98 | 5.98 | 5.98 | 5.98 | +1.36% | 1 | 1,000 | 5,980 |
| 2017-04-04 | 5.9 | 5.9 | 5.9 | 5.9 | -1.67% | 1 | 1,000 | 5,900 |
| 2017-04-03 | 5.72 | 6 | 6 | 5.72 | +2.21% | 11 | 48,000 | 276,340 |
| 2017-03-29 | 5.87 | 5.87 | 5.87 | 5.87 | -3.29% | 1 | 1,000 | 5,870 |
| 2017-03-28 | 5.67 | 6.07 | 6.19 | 5.67 | +5.75% | 7 | 7,000 | 41,790 |
| 2017-03-27 | 5.9 | 5.74 | 5.9 | 5.38 | -4.33% | 9 | 15,000 | 84,120 |
| 2017-03-24 | 5.98 | 6 | 6.01 | 5.98 | +3.45% | 3 | 11,000 | 65,990 |
| 2017-03-23 | 5.87 | 5.8 | 5.87 | 5.8 | -1.69% | 3 | 52,000 | 301,730 |
| 2017-03-22 | 6.14 | 5.9 | 6.29 | 5.9 | -1.67% | 15 | 51,000 | 304,800 |
| 2017-03-14 | 6.07 | 6 | 6.07 | 6 | -2.91% | 3 | 3,000 | 18,080 |
| 2017-03-13 | 6.18 | 6.18 | 6.18 | 6.18 | +0.65% | 1 | 1,000 | 6,180 |
| 2017-03-10 | 6.14 | 6.14 | 6.14 | 6.14 | +0.82% | 2 | 2,000 | 12,280 |
| 2017-03-09 | 6.09 | 6.09 | 6.09 | 6.09 | +0.16% | 1 | 1,000 | 6,090 |
| 2017-03-07 | 6.08 | 6.08 | 6.08 | 6.08 | +1.33% | 1 | 1,000 | 6,080 |
| 2017-03-06 | 6.11 | 6 | 6.11 | 6 | -2.12% | 10 | 42,000 | 252,320 |
| 2017-03-01 | 6.13 | 6.13 | 6.13 | 6.13 | -2.39% | 1 | 1,000 | 6,130 |
| 2017-02-24 | 6.28 | 6.28 | 6.28 | 6.28 | +0.80% | 1 | 1,000 | 6,280 |
| 2017-02-20 | 6.23 | 6.23 | 6.23 | 6.23 | -0.16% | 1 | 1,000 | 6,230 |
| 2017-02-17 | 6.24 | 6.24 | 6.24 | 6.24 | -0.95% | 1 | 1,000 | 6,240 |
| 2017-02-16 | 6.3 | 6.3 | 6.3 | 6.3 | -0.47% | 1 | 1,000 | 6,300 |
| 2017-02-13 | 6.33 | 6.33 | 6.33 | 6.33 | -1.09% | 1 | 1,000 | 6,330 |
| 2017-02-10 | 6.4 | 6.4 | 6.4 | 6.4 | -3.47% | 1 | 1,000 | 6,400 |
| 2017-02-08 | 6.63 | 6.63 | 6.63 | 6.63 | +1.69% | 1 | 1,000 | 6,630 |
| 2017-02-03 | 6.52 | 6.52 | 6.52 | 6.52 | -1.81% | 1 | 1,000 | 6,520 |
| 2017-02-02 | 6.5 | 6.64 | 6.64 | 6.5 | +1.53% | 2 | 2,000 | 13,140 |
| 2017-01-27 | 6.4 | 6.54 | 6.54 | 6.4 | +0.62% | 2 | 2,000 | 12,940 |
| 2017-01-26 | 6.5 | 6.5 | 6.5 | 6.5 | +1.56% | 1 | 1,000 | 6,500 |
| 2017-01-25 | 6.4 | 6.4 | 6.4 | 6.4 | -5.04% | 1 | 1,000 | 6,400 |
| 2017-01-23 | 6.74 | 6.74 | 6.74 | 6.74 | -0.88% | 1 | 1,000 | 6,740 |
| 2017-01-20 | 6.63 | 6.8 | 6.8 | 6.63 | +3.82% | 4 | 4,000 | 26,850 |
| 2017-01-19 | 6.48 | 6.55 | 6.57 | 6.48 | +1.08% | 13 | 35,000 | 229,010 |
| 2017-01-18 | 6.48 | 6.48 | 6.48 | 6.48 | +0.62% | 1 | 1,000 | 6,480 |
| 2017-01-16 | 6.44 | 6.44 | 6.44 | 6.44 | -1.23% | 1 | 1,000 | 6,440 |
| 2017-01-13 | 6.49 | 6.52 | 6.52 | 6.45 | +0.31% | 6 | 6,000 | 38,870 |
| 2017-01-12 | 6.48 | 6.5 | 6.5 | 6.48 | +1.56% | 3 | 10,000 | 64,970 |
| 2017-01-11 | 6.4 | 6.4 | 6.4 | 6.4 | +0.63% | 1 | 1,000 | 6,400 |
| 2017-01-09 | 6.37 | 6.36 | 6.5 | 6.25 | -2.45% | 8 | 20,000 | 127,610 |
| 2017-01-04 | 6.77 | 6.52 | 6.77 | 6.52 | -5.92% | 4 | 4,000 | 26,460 |
| 2017-01-03 | 6.36 | 6.93 | 8.94 | 5.81 | 0.00% | 35 | 65,000 | 456,650 |