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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 6.64 | 6.66 | 6.66 | 6.6 | +2.46% | 6 | 24,000 | 159,360 |
| 2018-12-28 | 6.5 | 6.5 | 6.5 | 6.5 | +2.20% | 1 | 1,000 | 6,500 |
| 2018-12-27 | 6.36 | 6.36 | 6.66 | 6.36 | +2.25% | 10 | 67,000 | 429,780 |
| 2018-12-26 | 6.22 | 6.22 | 6.22 | 6.22 | -0.64% | 2 | 17,000 | 105,740 |
| 2018-12-25 | 6.26 | 6.26 | 6.26 | 6.26 | 0.00% | 1 | 10,000 | 62,600 |
| 2018-12-24 | 6.22 | 6.26 | 6.26 | 6.22 | +0.64% | 2 | 11,000 | 68,820 |
| 2018-12-20 | 6.22 | 6.22 | 6.22 | 6.22 | -1.58% | 1 | 5,000 | 31,100 |
| 2018-12-17 | 6.32 | 6.32 | 6.32 | 6.24 | 0.00% | 5 | 7,000 | 44,160 |
| 2018-12-14 | 6.3 | 6.32 | 6.32 | 6.3 | -1.25% | 6 | 9,000 | 56,720 |
| 2018-12-13 | 6.3 | 6.4 | 6.4 | 6.26 | -0.62% | 3 | 3,000 | 18,960 |
| 2018-12-11 | 6.48 | 6.44 | 6.48 | 6.44 | -2.13% | 2 | 9,000 | 58,000 |
| 2018-12-10 | 6.58 | 6.58 | 6.58 | 6.58 | +1.54% | 1 | 1,000 | 6,580 |
| 2018-12-07 | 6.48 | 6.48 | 6.48 | 6.48 | -1.82% | 1 | 1,000 | 6,480 |
| 2018-12-06 | 6.6 | 6.6 | 6.6 | 6.6 | +1.54% | 2 | 2,000 | 13,200 |
| 2018-12-05 | 6.64 | 6.5 | 6.66 | 6.5 | -1.22% | 4 | 12,000 | 79,740 |
| 2018-12-04 | 6.5 | 6.58 | 6.58 | 6.5 | +6.13% | 2 | 2,000 | 13,080 |
| 2018-11-29 | 6.66 | 6.2 | 6.66 | 6.2 | -5.20% | 9 | 64,000 | 402,400 |
| 2018-11-26 | 6.5 | 6.54 | 6.56 | 6.5 | +1.87% | 4 | 17,000 | 111,040 |
| 2018-11-22 | 6.42 | 6.42 | 6.42 | 6.42 | -2.43% | 2 | 2,000 | 12,840 |
| 2018-11-15 | 6.58 | 6.58 | 6.58 | 6.58 | +2.81% | 1 | 1,000 | 6,580 |
| 2018-11-14 | 6.24 | 6.4 | 6.82 | 6.2 | +7.38% | 19 | 27,000 | 176,240 |
| 2018-11-12 | 6.32 | 5.96 | 6.32 | 5.9 | -2.30% | 13 | 16,000 | 96,680 |
| 2018-11-08 | 6.1 | 6.1 | 6.1 | 6.1 | +0.33% | 1 | 1,000 | 6,100 |
| 2018-11-06 | 6.06 | 6.08 | 6.2 | 6.06 | -1.94% | 3 | 9,000 | 54,820 |
| 2018-10-29 | 6.2 | 6.2 | 6.2 | 6.2 | -4.62% | 1 | 1,000 | 6,200 |
| 2018-10-26 | 6.5 | 6.5 | 6.5 | 6.5 | +2.20% | 1 | 1,000 | 6,500 |
| 2018-10-25 | 6.3 | 6.36 | 6.36 | 6.3 | +1.60% | 2 | 6,000 | 37,860 |
| 2018-10-24 | 6.28 | 6.26 | 6.28 | 6.26 | -0.63% | 2 | 3,000 | 18,800 |
| 2018-10-18 | 6.3 | 6.3 | 6.3 | 6.3 | -1.56% | 1 | 26,000 | 163,800 |
| 2018-10-16 | 6.4 | 6.4 | 6.4 | 6.4 | 0.00% | 1 | 1,000 | 6,400 |
| 2018-10-12 | 6.4 | 6.4 | 6.4 | 6.4 | +1.27% | 1 | 1,000 | 6,400 |
| 2018-10-10 | 6.32 | 6.32 | 6.32 | 6.32 | -1.25% | 1 | 1,000 | 6,320 |
| 2018-10-04 | 6.46 | 6.4 | 6.46 | 6.04 | -0.93% | 5 | 8,000 | 50,180 |
| 2018-10-03 | 6.62 | 6.46 | 6.62 | 6.46 | -1.52% | 4 | 8,000 | 52,000 |
| 2018-09-27 | 6.56 | 6.56 | 6.56 | 6.56 | +1.86% | 1 | 1,000 | 6,560 |
| 2018-09-24 | 6.66 | 6.44 | 6.66 | 6.44 | -3.30% | 3 | 4,000 | 26,000 |
| 2018-09-20 | 6.66 | 6.66 | 6.66 | 6.66 | +0.91% | 3 | 27,000 | 179,820 |
| 2018-09-07 | 6.36 | 6.6 | 6.6 | 6.36 | -1.79% | 3 | 4,000 | 25,680 |
| 2018-09-05 | 6.72 | 6.72 | 6.82 | 6.64 | -6.41% | 4 | 5,000 | 33,620 |
| 2018-09-04 | 7.18 | 7.18 | 7.18 | 7.18 | +4.36% | 1 | 1,000 | 7,180 |
| 2018-08-29 | 6.88 | 6.88 | 6.88 | 6.88 | +1.18% | 1 | 2,000 | 13,760 |
| 2018-08-28 | 6.64 | 6.8 | 7.3 | 6.5 | +9.68% | 11 | 61,000 | 405,540 |
| 2018-08-23 | 6.36 | 6.2 | 6.36 | 6.2 | -0.64% | 2 | 2,000 | 12,560 |
| 2018-08-20 | 6.24 | 6.24 | 6.24 | 6.24 | -0.32% | 1 | 1,000 | 6,240 |
| 2018-08-17 | 6.26 | 6.26 | 6.26 | 6.26 | -2.19% | 1 | 1,000 | 6,260 |
| 2018-08-16 | 6.68 | 6.4 | 6.68 | 6.4 | +0.95% | 2 | 2,000 | 13,080 |
| 2018-08-10 | 6.32 | 6.34 | 6.34 | 6.26 | +1.60% | 3 | 3,000 | 18,920 |
| 2018-08-09 | 6.16 | 6.24 | 6.24 | 6.16 | +2.63% | 14 | 66,000 | 411,620 |
| 2018-08-08 | 6.12 | 6.08 | 6.12 | 6.02 | -1.94% | 11 | 26,000 | 158,060 |
| 2018-08-07 | 6.16 | 6.2 | 6.22 | 6 | -0.32% | 7 | 29,000 | 175,560 |
| 2018-08-02 | 6.18 | 6.22 | 6.26 | 6.04 | -1.89% | 5 | 22,000 | 133,720 |
| 2018-08-01 | 6.34 | 6.34 | 6.34 | 6.34 | +1.44% | 1 | 1,000 | 6,340 |
| 2018-07-31 | 6.25 | 6.25 | 6.25 | 6.25 | -1.42% | 1 | 1,000 | 6,250 |
| 2018-07-24 | 6.15 | 6.34 | 6.34 | 6.15 | +1.93% | 5 | 10,000 | 62,840 |
| 2018-07-20 | 6.23 | 6.22 | 6.23 | 6.21 | -4.31% | 3 | 3,000 | 18,660 |
| 2018-07-17 | 6.5 | 6.5 | 6.5 | 6.5 | 0.00% | 1 | 1,000 | 6,500 |
| 2018-07-12 | 6.5 | 6.5 | 6.5 | 6.5 | -0.15% | 1 | 1,000 | 6,500 |
| 2018-07-11 | 6.51 | 6.51 | 6.51 | 6.51 | 0.00% | 1 | 7,000 | 45,570 |
| 2018-07-09 | 6.51 | 6.51 | 6.51 | 6.51 | -1.06% | 1 | 1,000 | 6,510 |
| 2018-07-05 | 6.58 | 6.58 | 6.58 | 6.58 | +0.77% | 2 | 2,000 | 13,160 |
| 2018-07-04 | 6.5 | 6.53 | 6.53 | 6.5 | -0.15% | 2 | 2,000 | 13,030 |
| 2018-06-29 | 6.53 | 6.54 | 6.54 | 6.53 | +1.71% | 3 | 3,000 | 19,610 |
| 2018-06-27 | 6.57 | 6.43 | 6.57 | 6.43 | -3.31% | 2 | 2,000 | 13,000 |
| 2018-06-26 | 6.51 | 6.65 | 6.65 | 6.51 | +1.53% | 2 | 2,000 | 13,160 |
| 2018-06-25 | 6.55 | 6.55 | 6.55 | 6.55 | -3.39% | 1 | 1,000 | 6,550 |
| 2018-06-22 | 6.78 | 6.78 | 6.78 | 6.78 | +4.31% | 1 | 6,000 | 40,680 |
| 2018-06-20 | 6.49 | 6.5 | 6.5 | 6.49 | +2.52% | 3 | 4,000 | 25,970 |
| 2018-06-18 | 6.34 | 6.34 | 6.34 | 6.34 | +2.09% | 1 | 1,000 | 6,340 |
| 2018-06-15 | 6.21 | 6.21 | 6.21 | 6.21 | -0.64% | 1 | 1,000 | 6,210 |
| 2018-06-14 | 6.31 | 6.25 | 6.35 | 6.25 | -0.16% | 6 | 12,000 | 75,810 |
| 2018-06-13 | 6.78 | 6.26 | 6.78 | 6.22 | +1.29% | 123 | 176,000 | 1,118,680 |
| 2018-06-09 | 6.28 | 6.18 | 6.97 | 6.06 | +2.66% | 108 | 184,000 | 1,146,920 |
| 2018-06-07 | 6.2 | 6.02 | 6.2 | 6.02 | -2.59% | 8 | 19,000 | 115,410 |
| 2018-06-05 | 6.18 | 6.18 | 6.18 | 6.18 | +1.64% | 1 | 1,000 | 6,180 |
| 2018-06-04 | 6.1 | 6.08 | 6.2 | 6 | -5.59% | 40 | 120,000 | 726,920 |
| 2018-06-01 | 6.37 | 6.44 | 6.44 | 6.28 | -7.87% | 8 | 9,000 | 57,100 |
| 2018-05-31 | 6.99 | 6.99 | 6.99 | 6.99 | +6.72% | 1 | 1,000 | 6,990 |
| 2018-05-28 | 6.56 | 6.55 | 6.8 | 6.55 | -6.43% | 5 | 5,000 | 33,060 |
| 2018-05-24 | 6.84 | 7 | 7 | 6.84 | +5.11% | 15 | 150,000 | 1,048,290 |
| 2018-05-23 | 6.66 | 6.66 | 6.66 | 6.66 | 0.00% | 1 | 1,000 | 6,660 |
| 2018-05-22 | 6.66 | 6.66 | 6.66 | 6.66 | +0.91% | 2 | 3,000 | 19,980 |
| 2018-05-21 | 6.4 | 6.6 | 6.69 | 6.4 | +3.77% | 9 | 19,000 | 123,070 |
| 2018-05-18 | 6.36 | 6.36 | 6.36 | 6.36 | -0.47% | 2 | 6,000 | 38,160 |
| 2018-05-16 | 6.39 | 6.39 | 6.39 | 6.39 | -0.78% | 1 | 1,000 | 6,390 |
| 2018-05-14 | 6.44 | 6.44 | 6.44 | 6.44 | -0.92% | 1 | 1,000 | 6,440 |
| 2018-05-11 | 6.25 | 6.5 | 6.5 | 6.25 | +5.18% | 10 | 31,000 | 196,690 |
| 2018-05-10 | 6.18 | 6.18 | 6.18 | 6.18 | +1.98% | 1 | 1,000 | 6,180 |
| 2018-05-04 | 6.5 | 6.06 | 6.6 | 5.95 | -9.15% | 31 | 76,000 | 468,290 |
| 2018-05-02 | 6.55 | 6.67 | 6.8 | 6.55 | -5.12% | 7 | 7,000 | 46,490 |
| 2018-04-30 | 7.15 | 7.03 | 7.15 | 6.99 | -3.70% | 6 | 15,000 | 105,290 |
| 2018-04-28 | 7.19 | 7.3 | 7.3 | 7.19 | +1.67% | 5 | 18,000 | 129,730 |
| 2018-04-27 | 7 | 7.18 | 7.2 | 7 | +2.57% | 11 | 114,000 | 804,400 |
| 2018-04-26 | 6.9 | 7 | 7.14 | 6.5 | +1.45% | 24 | 33,000 | 224,630 |
| 2018-04-25 | 6.43 | 6.9 | 6.92 | 6.3 | +9.00% | 21 | 25,000 | 167,550 |
| 2018-04-24 | 6.49 | 6.33 | 6.49 | 6.33 | -2.01% | 2 | 2,000 | 12,820 |
| 2018-04-23 | 6.46 | 6.46 | 6.46 | 6.46 | +4.19% | 1 | 1,000 | 6,460 |
| 2018-04-20 | 6.37 | 6.2 | 6.5 | 6.2 | -3.88% | 6 | 22,000 | 141,260 |
| 2018-04-19 | 6.41 | 6.45 | 6.48 | 6.2 | -0.92% | 5 | 5,000 | 31,740 |
| 2018-04-18 | 6.51 | 6.51 | 6.51 | 6.51 | +0.31% | 1 | 1,000 | 6,510 |
| 2018-04-17 | 6.4 | 6.49 | 6.49 | 6.4 | +1.41% | 7 | 12,000 | 77,220 |
| 2018-04-16 | 6.53 | 6.4 | 6.53 | 6.4 | +1.11% | 3 | 3,000 | 19,330 |
| 2018-04-11 | 6.15 | 6.33 | 6.33 | 6.01 | +0.64% | 8 | 29,000 | 179,880 |
| 2018-04-10 | 6.45 | 6.29 | 6.45 | 6.2 | +3.97% | 4 | 4,000 | 25,230 |
| 2018-04-09 | 6.27 | 6.05 | 6.34 | 5.97 | -6.92% | 23 | 35,000 | 215,470 |
| 2018-04-06 | 6.32 | 6.5 | 6.54 | 6.2 | +6.91% | 16 | 117,000 | 758,580 |
| 2018-04-04 | 6.64 | 6.08 | 6.64 | 6 | -8.43% | 23 | 45,000 | 276,040 |
| 2018-04-03 | 6.64 | 6.64 | 6.64 | 6.64 | +2.15% | 1 | 1,000 | 6,640 |
| 2018-04-02 | 6.07 | 6.5 | 6.5 | 6.06 | +5.01% | 17 | 27,000 | 170,260 |
| 2018-03-30 | 6 | 6.19 | 6.19 | 6 | +1.98% | 8 | 13,000 | 79,760 |
| 2018-03-29 | 6 | 6.07 | 6.15 | 5.7 | -0.49% | 20 | 92,000 | 531,610 |
| 2018-03-28 | 6 | 6.1 | 6.1 | 6 | +0.16% | 3 | 8,000 | 48,300 |
| 2018-03-26 | 6.04 | 6.09 | 6.09 | 5.94 | +1.50% | 5 | 5,000 | 29,960 |
| 2018-03-21 | 5.77 | 6 | 6 | 5.75 | +2.74% | 11 | 58,000 | 336,430 |
| 2018-03-20 | 5.85 | 5.84 | 5.85 | 5.56 | -1.85% | 22 | 42,000 | 238,740 |
| 2018-03-19 | 6 | 5.95 | 6.01 | 5.95 | -0.83% | 6 | 123,000 | 736,370 |
| 2018-03-15 | 6.01 | 6 | 6.01 | 5.83 | -0.66% | 3 | 3,000 | 17,840 |
| 2018-03-09 | 5.96 | 6.04 | 6.04 | 5.96 | -1.79% | 2 | 2,000 | 12,000 |
| 2018-03-07 | 6.05 | 6.15 | 6.15 | 6.05 | +0.49% | 2 | 4,000 | 24,500 |
| 2018-03-06 | 6.12 | 6.12 | 6.48 | 5.85 | -6.56% | 12 | 12,000 | 74,570 |
| 2018-03-01 | 6.24 | 6.55 | 6.55 | 6.24 | +9.17% | 3 | 5,000 | 32,330 |
| 2018-02-28 | 5.92 | 6 | 6 | 5.89 | -2.44% | 3 | 3,000 | 17,810 |
| 2018-02-21 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 1 | 1,000 | 6,150 |
| 2018-02-19 | 6.18 | 6.2 | 6.38 | 6 | +4.38% | 19 | 50,000 | 309,890 |
| 2018-02-15 | 5.94 | 5.94 | 5.94 | 5.94 | +4.03% | 1 | 1,000 | 5,940 |
| 2018-02-13 | 5.81 | 5.71 | 5.81 | 5.71 | -2.56% | 2 | 2,000 | 11,520 |
| 2018-02-09 | 5.95 | 5.86 | 5.95 | 5.86 | -1.35% | 5 | 11,000 | 65,160 |
| 2018-02-08 | 5.94 | 5.94 | 5.94 | 5.94 | +1.02% | 2 | 2,000 | 11,880 |
| 2018-02-07 | 5.87 | 5.88 | 5.88 | 5.55 | -2.00% | 10 | 21,000 | 121,360 |
| 2018-02-06 | 6.06 | 6 | 6.06 | 5.97 | -3.23% | 3 | 3,000 | 18,030 |
| 2018-02-01 | 5.95 | 6.2 | 6.2 | 5.95 | +4.20% | 4 | 13,000 | 80,230 |
| 2018-01-31 | 6.14 | 5.95 | 6.88 | 5.84 | -1.33% | 48 | 230,000 | 1,475,270 |
| 2018-01-30 | 6 | 6.03 | 6.5 | 6 | +0.50% | 10 | 24,000 | 148,190 |
| 2018-01-25 | 6 | 6 | 6 | 6 | 0.00% | 1 | 5,000 | 30,000 |
| 2018-01-24 | 5.77 | 6 | 6 | 5.76 | +1.52% | 12 | 37,000 | 215,980 |
| 2018-01-23 | 5.91 | 5.91 | 5.91 | 5.91 | -0.67% | 1 | 1,000 | 5,910 |
| 2018-01-22 | 6.04 | 5.95 | 6.04 | 5.95 | +0.85% | 5 | 5,000 | 29,850 |
| 2018-01-19 | 6 | 5.9 | 6 | 5.9 | -0.84% | 4 | 40,000 | 236,200 |
| 2018-01-18 | 6 | 5.95 | 6 | 5.86 | +1.88% | 6 | 6,000 | 35,740 |
| 2018-01-11 | 5.84 | 5.84 | 5.84 | 5.84 | +1.57% | 1 | 1,000 | 5,840 |
| 2018-01-10 | 5.75 | 5.75 | 5.75 | 5.75 | +1.59% | 1 | 5,000 | 28,750 |
| 2018-01-03 | 5.66 | 5.66 | 5.66 | 5.66 | 0.00% | 1 | 1,000 | 5,660 |