ЦМТ (Центр международной торговли)

WTCMP

14.02 ₽ -3.18% ↓

История котировок WTCMP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	7.14	7.46	7.5	7.04	+6.27%	100	46,600	335,286
2019-12-27	6.9	7.02	7.04	6.86	+2.03%	21	54,300	377,726
2019-12-26	6.86	6.88	6.9	6.72	+0.58%	27	76,000	519,528
2019-12-25	6.8	6.84	6.88	6.74	-0.87%	25	84,700	577,482
2019-12-24	6.9	6.9	6.9	6.84	0.00%	13	36,000	247,012
2019-12-23	6.86	6.9	6.9	6.86	+0.29%	8	8,200	56,372
2019-12-20	6.86	6.88	6.92	6.86	0.00%	7	900	6,206
2019-12-19	6.88	6.88	6.9	6.88	-0.58%	6	4,500	30,966
2019-12-18	6.86	6.92	6.92	6.86	0.00%	15	16,700	114,778
2019-12-17	6.92	6.92	6.92	6.92	0.00%	6	4,500	31,140
2019-12-16	6.92	6.92	6.92	6.9	0.00%	4	2,300	15,914
2019-12-13	6.92	6.92	6.92	6.86	+0.58%	4	2,200	15,198
2019-12-12	6.9	6.88	6.92	6.88	0.00%	7	1,900	13,104
2019-12-11	6.86	6.88	6.88	6.86	-0.29%	3	600	4,120
2019-12-10	6.9	6.9	6.9	6.9	0.00%	1	100	690
2019-12-09	6.92	6.9	6.92	6.9	+1.17%	2	200	1,382
2019-12-06	6.82	6.82	6.82	6.82	-1.45%	1	200	1,364
2019-12-05	6.9	6.92	6.92	6.9	+0.29%	4	700	4,840
2019-12-04	6.92	6.9	6.92	6.8	-0.29%	11	7,900	54,522
2019-12-03	6.82	6.92	6.92	6.82	0.00%	3	400	2,738
2019-12-02	6.94	6.92	6.96	6.84	-0.57%	18	3,300	22,924
2019-11-29	6.96	6.96	6.96	6.84	+1.46%	6	2,400	16,680
2019-11-27	6.96	6.86	6.96	6.86	-1.44%	4	500	3,470
2019-11-26	6.88	6.96	6.96	6.88	+1.46%	6	4,900	34,050
2019-11-25	6.98	6.86	6.98	6.86	-0.58%	9	2,500	17,330
2019-11-21	6.86	6.9	6.94	6.86	-0.86%	6	3,900	26,982
2019-11-20	6.96	6.96	6.96	6.96	+1.46%	1	500	3,480
2019-11-19	6.94	6.86	6.94	6.86	-1.15%	3	800	5,544
2019-11-18	6.94	6.94	6.94	6.88	-0.29%	7	800	5,540
2019-11-15	6.96	6.96	6.96	6.96	-0.29%	1	100	696
2019-11-14	6.86	6.98	6.98	6.86	-0.29%	9	8,900	61,282
2019-11-13	6.98	7	7	6.96	+0.86%	6	600	4,192
2019-11-12	6.96	6.94	6.96	6.9	+0.87%	8	7,000	48,710
2019-11-11	6.74	6.88	6.92	6.74	-1.43%	7	9,000	61,996
2019-11-08	6.86	6.98	6.98	6.82	+0.58%	8	23,500	161,330
2019-11-07	6.9	6.94	6.94	6.84	+0.87%	16	4,400	30,334
2019-11-06	6.88	6.88	6.88	6.74	+0.58%	19	101,700	698,168
2019-11-05	6.86	6.84	6.86	6.8	+1.79%	8	3,400	23,296
2019-11-01	6.78	6.72	6.78	6.72	-0.88%	4	1,800	12,198
2019-10-30	6.8	6.78	6.8	6.78	-0.29%	4	2,900	19,716
2019-10-29	6.8	6.8	6.8	6.8	0.00%	2	1,400	9,520
2019-10-28	6.8	6.8	6.8	6.8	0.00%	3	1,200	8,160
2019-10-25	6.72	6.8	6.8	6.72	+1.19%	8	10,300	69,908
2019-10-24	6.72	6.72	6.72	6.7	+0.30%	3	600	4,026
2019-10-23	6.76	6.7	6.76	6.56	-0.89%	26	19,100	126,892
2019-10-22	6.78	6.76	6.78	6.64	-0.59%	15	16,400	109,276
2019-10-21	6.84	6.8	6.84	6.74	-1.16%	8	1,000	6,812
2019-10-18	6.8	6.88	6.88	6.8	0.00%	2	200	1,368
2019-10-17	6.88	6.88	6.88	6.88	+0.29%	1	100	688
2019-10-16	6.74	6.86	6.86	6.68	+0.88%	7	2,300	15,748
2019-10-15	6.86	6.8	6.88	6.8	-0.87%	7	700	4,792
2019-10-14	6.78	6.86	6.86	6.78	-0.29%	6	600	4,100
2019-10-11	6.88	6.88	6.9	6.8	+3.93%	18	9,500	65,416
2019-10-10	6.88	6.62	6.88	6.62	-3.50%	25	6,600	44,432
2019-10-09	6.94	6.86	6.94	6.64	-2.83%	34	89,200	607,238
2019-10-08	6.94	7.06	7.06	6.84	0.00%	8	2,100	14,544
2019-10-04	6.96	7.06	7.06	6.94	+0.86%	9	6,800	47,938
2019-10-03	7.06	7	7.24	7	-0.85%	32	57,700	405,154
2019-10-02	7.24	7.06	7.24	7.06	-2.49%	4	1,100	7,794
2019-10-01	7.26	7.24	7.3	7.12	+1.69%	7	900	6,526
2019-09-30	7.36	7.12	7.38	7.12	-3.26%	11	11,600	83,324
2019-09-27	7.38	7.36	7.38	7.36	-0.27%	2	600	4,426
2019-09-26	7.38	7.38	7.38	7.38	+2.50%	6	1,300	9,594
2019-09-25	7.2	7.2	7.3	7.2	-1.10%	5	16,900	121,700
2019-09-24	7.2	7.28	7.28	7.18	+1.39%	5	3,300	23,748
2019-09-23	7.32	7.18	7.38	7.18	-0.28%	11	21,000	151,284
2019-09-20	7.2	7.2	7.2	7.14	0.00%	8	3,600	25,872
2019-09-19	7.26	7.2	7.34	7.2	-0.55%	9	6,800	49,628
2019-09-18	7.18	7.24	7.34	7.12	+1.40%	26	49,900	358,906
2019-09-17	7.26	7.14	7.28	7.14	-2.19%	19	8,500	61,154
2019-09-16	7.16	7.3	7.38	7.16	0.00%	13	22,300	160,902
2019-09-13	6.98	7.3	7.3	6.9	+7.04%	89	159,700	1,140,142
2019-09-12	6.82	6.82	6.82	6.82	0.00%	4	7,000	47,740
2019-09-11	6.98	6.82	6.98	6.82	-1.73%	4	400	2,750
2019-09-10	6.94	6.94	6.94	6.94	+0.87%	5	11,100	77,034
2019-09-09	6.78	6.88	6.88	6.78	-0.86%	13	2,000	13,748
2019-09-06	6.94	6.94	6.94	6.94	+1.17%	5	1,500	10,410
2019-09-05	6.88	6.86	6.88	6.86	-0.29%	2	400	2,746
2019-09-04	6.86	6.88	6.88	6.86	+0.29%	3	2,000	13,722
2019-09-03	6.76	6.86	6.86	6.76	+1.48%	10	4,100	28,080
2019-09-02	6.8	6.76	6.86	6.76	0.00%	7	8,700	59,648
2019-08-29	6.76	6.76	6.76	6.76	0.00%	2	4,000	27,040
2019-08-28	6.76	6.76	6.76	6.76	-1.46%	2	4,000	27,040
2019-08-26	6.86	6.86	6.86	6.86	+0.88%	1	1,000	6,860
2019-08-23	6.8	6.8	6.8	6.8	-0.58%	2	5,000	34,000
2019-08-22	6.76	6.84	6.84	6.76	+0.59%	2	2,000	13,600
2019-08-21	6.7	6.8	6.8	6.7	+0.59%	6	8,000	53,800
2019-08-20	6.76	6.76	6.76	6.76	+0.60%	3	4,000	27,040
2019-08-19	6.72	6.72	6.72	6.72	-1.47%	1	1,000	6,720
2019-08-15	6.72	6.82	6.88	6.72	+2.10%	8	81,000	551,040
2019-08-14	6.72	6.68	6.72	6.68	-1.76%	3	3,000	20,100
2019-08-09	6.86	6.8	6.86	6.8	0.00%	3	8,000	54,520
2019-08-08	6.78	6.8	6.8	6.78	0.00%	2	9,000	61,180
2019-08-05	6.8	6.8	6.8	6.8	0.00%	1	1,000	6,800
2019-08-02	6.8	6.8	6.8	6.8	+1.49%	1	3,000	20,400
2019-07-30	6.78	6.7	6.8	6.7	+1.21%	4	6,000	40,560
2019-07-29	6.68	6.62	6.78	6.62	+0.61%	10	12,000	80,800
2019-07-26	6.74	6.58	6.74	6.58	-0.30%	8	10,000	65,980
2019-07-25	6.72	6.6	6.8	6.6	-1.79%	5	20,000	133,900
2019-07-24	6.66	6.72	6.72	6.66	+1.20%	4	4,000	26,740
2019-07-23	6.58	6.64	6.64	6.54	-0.30%	7	50,000	330,200
2019-07-19	6.66	6.66	6.66	6.66	+1.52%	1	1,000	6,660
2019-07-17	6.66	6.56	6.66	6.5	-1.50%	16	103,000	675,180
2019-07-16	6.56	6.66	6.66	6.56	+0.91%	4	8,000	52,580
2019-07-15	6.6	6.6	6.6	6.6	0.00%	3	6,000	39,600
2019-07-12	6.64	6.6	6.72	6.56	+1.85%	8	23,000	154,200
2019-07-11	6.74	6.48	6.74	6.48	-4.14%	9	43,000	287,760
2019-07-10	6.76	6.76	6.76	6.76	-0.29%	2	5,000	33,800
2019-07-09	6.72	6.78	6.96	6.72	+1.19%	13	71,000	480,000
2019-07-08	6.6	6.7	6.7	6.58	+1.52%	4	7,000	46,680
2019-07-05	6.6	6.6	6.6	6.6	-1.49%	3	3,000	19,800
2019-07-04	6.7	6.7	6.7	6.7	0.00%	1	2,000	13,400
2019-07-02	6.7	6.7	6.7	6.7	+0.30%	1	1,000	6,700
2019-07-01	6.68	6.68	6.68	6.68	+2.45%	1	1,000	6,680
2019-06-28	6.52	6.52	6.52	6.52	-1.21%	1	1,000	6,520
2019-06-26	6.72	6.6	6.8	6.52	-1.49%	12	19,000	126,420
2019-06-25	6.7	6.7	6.7	6.7	0.00%	2	3,000	20,100
2019-06-24	6.7	6.7	6.7	6.7	+1.52%	2	4,000	26,800
2019-06-21	6.58	6.6	6.6	6.58	+1.23%	2	3,000	19,780
2019-06-20	6.52	6.52	6.52	6.52	-0.61%	1	1,000	6,520
2019-06-19	6.56	6.56	6.56	6.56	0.00%	3	4,000	26,240
2019-06-17	6.56	6.56	6.56	6.56	-0.91%	1	1,000	6,560
2019-06-14	6.62	6.62	6.62	6.62	+0.30%	1	1,000	6,620
2019-06-13	6.6	6.6	6.6	6.6	-2.37%	1	1,000	6,600
2019-06-11	6.74	6.76	6.76	6.74	+1.81%	4	26,000	175,700
2019-06-10	6.76	6.64	6.76	6.42	-2.35%	10	54,000	361,940
2019-06-07	6.8	6.8	6.8	6.8	0.00%	1	1,000	6,800
2019-06-06	6.94	6.8	6.94	6.8	-1.45%	5	10,000	68,240
2019-06-04	6.92	6.9	6.92	6.9	+1.47%	2	2,000	13,820
2019-06-03	6.8	6.8	6.8	6.8	-1.16%	1	1,000	6,800
2019-05-29	6.88	6.88	6.88	6.88	+0.88%	1	2,000	13,760
2019-05-24	6.84	6.82	6.84	6.82	-1.16%	7	28,000	191,040
2019-05-22	6.98	6.9	7.26	6.9	-1.71%	18	42,000	295,440
2019-05-21	6.8	7.02	7.02	6.78	+3.24%	15	115,000	803,240
2019-05-20	6.8	6.8	6.8	6.8	-0.87%	1	1,000	6,800
2019-05-17	6.58	6.86	6.98	6.58	+5.54%	15	76,000	509,940
2019-05-16	6.5	6.5	6.5	6.5	-0.91%	1	1,000	6,500
2019-05-14	6.56	6.56	6.56	6.36	0.00%	14	34,000	219,480
2019-05-13	6.58	6.56	6.6	6.56	-0.91%	4	4,000	26,340
2019-05-10	6.44	6.62	6.78	6.44	-2.07%	7	13,000	86,900
2019-05-07	6.9	6.76	6.9	6.54	-6.63%	35	39,000	263,500
2019-05-06	7.18	7.24	7.24	7.16	+1.12%	30	60,000	432,280
2019-05-03	7.16	7.16	7.16	7.16	+0.85%	11	23,000	164,680
2019-05-02	7.12	7.1	7.12	7.1	-0.28%	6	8,000	56,940
2019-04-30	7.08	7.12	7.14	6.96	+2.89%	14	23,000	162,060
2019-04-26	7.16	6.92	7.18	6.92	-1.14%	14	56,000	393,500
2019-04-25	7.16	7	7.26	7	0.00%	8	11,000	77,900
2019-04-24	7.02	7	7.14	7	0.00%	11	77,000	543,680
2019-04-23	7.12	7	7.12	7	-3.31%	4	4,000	28,320
2019-04-22	7.2	7.24	7.24	7.2	0.00%	4	6,000	43,280
2019-04-19	7.16	7.24	7.6	7	+4.32%	31	159,000	1,153,320
2019-04-18	7.04	6.94	7.04	6.94	-3.07%	5	21,000	146,020
2019-04-17	7.14	7.16	7.16	7.14	+0.56%	3	5,000	35,780
2019-04-16	7.12	7.12	7.12	7.12	+0.28%	1	1,000	7,120
2019-04-15	7.1	7.1	7.1	7.1	+1.43%	1	1,000	7,100
2019-04-10	7.02	7	7.02	7	-2.23%	6	13,000	91,020
2019-04-09	7.16	7.16	7.16	7	+1.13%	4	7,000	49,340
2019-04-08	7.08	7.08	7.08	7.08	0.00%	2	2,000	14,160
2019-04-05	7.08	7.08	7.08	7.08	+2.02%	1	3,000	21,240
2019-04-04	6.98	6.94	7	6.94	-0.57%	4	12,000	83,560
2019-04-03	6.98	6.98	6.98	6.98	+2.35%	1	1,000	6,980
2019-04-02	6.82	6.82	6.82	6.82	0.00%	1	1,000	6,820
2019-04-01	6.96	6.82	7.18	6.82	+0.29%	15	91,000	633,260
2019-03-27	6.8	6.8	6.8	6.8	0.00%	2	20,000	136,000
2019-03-26	6.88	6.8	6.88	6.8	0.00%	10	22,000	150,220
2019-03-25	6.94	6.8	6.96	6.74	-1.73%	10	83,000	563,520
2019-03-22	6.84	6.92	6.92	6.62	-0.29%	5	5,000	33,780
2019-03-21	6.92	6.94	6.96	6.92	+0.29%	12	34,000	236,000
2019-03-20	6.88	6.92	6.92	6.88	+1.76%	10	24,000	165,700
2019-03-18	6.8	6.8	6.8	6.8	0.00%	1	1,000	6,800
2019-03-15	6.78	6.8	6.8	6.78	+0.59%	9	21,000	142,600
2019-03-14	6.74	6.76	6.76	6.7	-1.74%	8	23,000	154,540
2019-03-11	6.88	6.88	6.88	6.88	+2.99%	3	5,000	34,400
2019-03-07	6.7	6.68	6.7	6.68	-0.30%	3	38,000	254,460
2019-03-05	6.7	6.7	6.7	6.7	-1.18%	1	1,000	6,700
2019-03-04	6.82	6.78	6.82	6.78	-3.14%	7	27,000	183,300
2019-03-01	7	7	7	7	0.00%	1	10,000	70,000
2019-02-28	7.06	7	7.06	7	+0.29%	2	13,000	91,060
2019-02-27	6.98	6.98	6.98	6.98	+0.58%	1	1,000	6,980
2019-02-26	7.08	6.94	7.08	6.94	+0.87%	4	4,000	28,100
2019-02-25	6.88	6.88	6.88	6.88	0.00%	1	1,000	6,880
2019-02-22	6.8	6.88	6.88	6.8	+1.78%	3	5,000	34,080
2019-02-21	6.7	6.76	6.76	6.58	-2.03%	15	43,000	286,960
2019-02-18	6.78	6.9	6.92	6.78	+4.55%	9	104,000	711,740
2019-02-15	6.6	6.6	6.6	6.6	-0.90%	1	5,000	33,000
2019-02-14	6.74	6.66	6.74	6.66	-2.06%	4	52,000	346,420
2019-02-13	6.8	6.8	6.96	6.8	+0.29%	11	68,000	464,880
2019-02-12	6.82	6.78	6.82	6.64	0.00%	7	65,000	434,920
2019-02-11	6.74	6.78	6.78	6.74	+2.73%	3	3,000	20,280
2019-02-07	6.68	6.6	6.68	6.6	0.00%	2	2,000	13,280
2019-02-06	6.5	6.6	6.6	6.22	0.00%	4	6,000	38,020
2019-01-29	6.52	6.6	6.6	6.52	-1.49%	2	2,000	13,120
2019-01-28	6.7	6.7	6.7	6.7	-0.30%	1	1,000	6,700
2019-01-25	6.6	6.72	6.72	6.6	+0.30%	3	22,000	146,700
2019-01-24	6.7	6.7	6.7	6.7	+0.90%	1	1,000	6,700
2019-01-23	6.64	6.64	6.64	6.64	-2.92%	1	1,000	6,640
2019-01-18	6.68	6.84	6.84	6.68	+0.29%	2	2,000	13,520
2019-01-17	6.82	6.82	6.82	6.82	+2.10%	1	17,000	115,940
2019-01-10	6.7	6.68	6.7	6.68	-1.18%	4	24,000	160,360
2019-01-08	6.98	6.76	6.98	6.76	-1.46%	3	28,000	189,540
2019-01-04	6.94	6.86	7.02	6.86	+1.18%	5	21,000	147,060
2019-01-03	7.02	6.78	7.22	6.78	0.00%	31	124,000	874,540

Архив котировок акции WTCMP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014