ЦМТ (Центр международной торговли)

WTCMP

  14.02 ₽  -3.18% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЦМТ
  5. История котировок
  6. 2020

История котировок WTCMP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-308.428.328.628.3-2.80%6843,900370,168
2020-12-298.288.568.568.14+3.88%7630,000250,112
2020-12-288.248.248.348.1-0.24%216,60054,068
2020-12-258.288.268.348.02-0.72%237,20058,862
2020-12-248.328.328.48.32-0.24%1510,10084,440
2020-12-238.328.348.368.260.00%66004,988
2020-12-228.228.348.348.22+1.21%246,60054,768
2020-12-218.368.248.48.24-1.90%288,00066,444
2020-12-188.38.48.48.26+1.20%32155,9001,309,382
2020-12-178.068.38.348.06+2.98%11160,600500,464
2020-12-168.088.068.147.92-0.98%4726,300211,300
2020-12-158.248.148.248-0.97%6773,400591,228
2020-12-148.38.228.48.22-0.72%166,00049,600
2020-12-118.288.288.328.18+2.73%214,60037,878
2020-12-108.288.068.48.06-2.18%4214,800121,682
2020-12-098.268.248.38.22+0.49%172,30018,982
2020-12-088.188.28.388.18-1.91%3812,400102,338
2020-12-078.348.368.368.1+1.46%9329,900247,212
2020-12-048.38.248.38.1-0.72%247,10058,172
2020-12-038.168.38.38.16+0.97%3312,00099,368
2020-12-028.128.228.328.12+1.48%4418,600153,254
2020-12-018.188.18.188.08-1.22%173,60029,374
2020-11-308.48.28.48-2.61%14386,500703,260
2020-11-278.448.428.448.2+1.45%2422,600186,338
2020-11-268.388.38.448.3+1.22%224,20035,284
2020-11-258.288.28.348.16+0.24%2983,900697,838
2020-11-248.288.188.288.18+1.24%179,20075,488
2020-11-238.368.088.368.08-3.58%6027,200223,152
2020-11-208.448.388.568.3+0.48%196,40054,086
2020-11-198.468.348.628.340.00%2310,10086,698
2020-11-188.288.348.448.28+0.97%32136,3001,136,676
2020-11-178.268.268.367.68-1.90%7169,400564,900
2020-11-168.18.428.58.1+3.44%105256,3002,161,754
2020-11-138.168.148.28.04+0.74%122,60021,180
2020-11-128.448.088.448.08-0.49%164,50036,776
2020-11-1188.128.168+1.00%2728,400231,484
2020-11-1088.048.147.68+0.75%12779,900632,742
2020-11-097.927.988.027.9+2.05%142,80022,382
2020-11-0687.8287.8-2.25%2622,700177,974
2020-11-057.7288.047.72+3.90%5119,000150,198
2020-11-037.77.77.727.48-0.26%2815,900120,744
2020-11-027.747.727.767.54+0.26%4126,200199,040
2020-10-307.787.77.787.68-0.26%135,00038,530
2020-10-297.827.727.827.56-1.28%6117,100130,814
2020-10-288.047.828.047.76-2.74%5734,400271,372
2020-10-278.088.048.088.02-0.50%3314,900119,890
2020-10-268.148.088.188.08-0.74%165,00040,650
2020-10-238.168.148.188.08+0.49%2825,100203,258
2020-10-228.128.18.148.1-0.25%32,10017,084
2020-10-218.068.128.148.04-0.25%4010,40084,242
2020-10-2088.148.148+0.74%77005,668
2020-10-198.088.088.148.02+0.25%217,10057,272
2020-10-168.28.068.28.06-0.98%132,80022,686
2020-10-158.088.148.187.940.00%2854,800438,734
2020-10-148.048.148.148+0.25%2712,30098,784
2020-10-138.18.128.168.08-0.25%112,70021,902
2020-10-128.148.148.168.10.00%117,70062,700
2020-10-098.168.148.168+0.49%2313,100105,552
2020-10-088.18.18.148.08-0.25%203,20025,968
2020-10-078.188.128.228.02-0.49%3756,300456,730
2020-10-068.268.168.268+0.25%205,10041,422
2020-10-058.128.148.167.98+0.99%8166,900537,992
2020-10-028.048.068.168.020.00%2113,400108,368
2020-10-018.268.068.268-0.49%4815,200123,186
2020-09-308.248.18.268.1-1.46%134,20034,360
2020-09-298.128.228.248.12+0.24%142,50020,464
2020-09-288.38.28.38.1-0.24%4571,400580,282
2020-09-258.18.228.38.1-0.72%175,60046,074
2020-09-248.168.288.288.1+0.24%3110,80088,488
2020-09-238.268.268.288.160.00%112,50020,654
2020-09-228.228.268.328.22+1.72%193,20026,474
2020-09-218.328.128.328.12-2.17%294,70038,642
2020-09-188.168.38.348+0.73%7850,200408,788
2020-09-178.38.248.38.24-0.48%81,1009,084
2020-09-168.38.288.348.28+0.24%213,30027,386
2020-09-158.348.268.448.16+0.49%5817,400144,662
2020-09-148.38.228.38.04+0.49%142,50020,616
2020-09-118.268.188.38.08+0.25%2512,10098,634
2020-09-108.28.168.288.14+0.74%112,00016,368
2020-09-098.188.18.28.1-1.22%2113,300108,372
2020-09-088.38.28.328.12-0.49%4311,00089,806
2020-09-078.248.248.248.22+1.23%82,20018,126
2020-09-048.188.148.228.1-0.73%169,90080,612
2020-09-038.28.28.38.2-0.97%2221,900179,682
2020-09-028.28.288.288.2-0.24%51,40011,540
2020-09-018.28.38.368.16+0.73%3915,600129,250
2020-08-318.268.248.368.12+0.49%318,80072,354
2020-08-288.248.28.268.2-0.49%4412,300101,156
2020-08-278.268.248.288.16-0.24%4728,100231,714
2020-08-268.348.268.57.98-1.20%163154,8001,257,592
2020-08-258.368.368.68.360.00%133,00025,238
2020-08-248.388.368.58.36-0.48%175,60046,974
2020-08-218.268.48.568.26-0.94%149,70082,322
2020-08-208.488.488.58.440.00%167,60064,208
2020-08-198.58.488.58.38+1.19%163,70031,232
2020-08-188.588.388.588.38-1.18%2522,400188,222
2020-08-178.688.488.688.3-1.40%95108,500917,236
2020-08-148.888.68.888.46+1.18%9972,500619,882
2020-08-138.38.59.128.24+2.16%426385,7003,353,196
2020-08-128.228.328.368.22+0.48%2620,100167,490
2020-08-118.328.288.488.24-0.48%259,70080,440
2020-08-108.688.328.688.26+0.24%2919,400161,204
2020-08-078.368.38.368.3-0.72%32,70022,566
2020-08-068.58.368.58.34-1.65%2523,600198,278
2020-08-058.28.58.548.2+1.67%3110,20086,246
2020-08-048.428.368.648.2-0.95%83204,9001,729,718
2020-08-038.268.448.588.2+2.18%6246,100383,090
2020-07-318.388.268.688.24-1.20%85197,0001,664,700
2020-07-308.248.368.448.24-0.24%204,90040,870
2020-07-298.368.388.388.20.00%3110,50087,760
2020-07-288.28.388.488.2+2.70%3936,500300,904
2020-07-278.148.168.168.1+0.74%156,50052,786
2020-07-248.18.18.18.02+1.25%1713,800111,282
2020-07-238.1488.1480.00%4112,500100,628
2020-07-228.0488.168-0.74%3117,000137,292
2020-07-218.088.068.228.040.00%3018,700151,020
2020-07-2088.068.087.98-1.23%4918,400147,774
2020-07-178.048.168.188.02+1.49%3217,000137,266
2020-07-168.268.048.267.94-0.74%2616,600133,076
2020-07-158.088.18.18.06+1.50%1513,000105,210
2020-07-1487.9887.84-0.75%3318,400145,330
2020-07-138.228.048.228-0.25%199,60077,082
2020-07-108.188.068.188.040.00%91,50012,114
2020-07-098.088.068.148+0.25%3318,000145,188
2020-07-088.188.048.188-1.71%1921,700173,946
2020-07-078.228.188.228.1+0.99%125,30043,374
2020-07-067.988.18.467.92+1.00%84233,9001,918,734
2020-07-037.948.028.047.820.00%6620,600163,466
2020-07-028.168.028.167.94+0.50%215,40043,214
2020-06-308.287.988.287.52-0.25%3313,600106,616
2020-06-298.288.57.9-1.23%8858,300470,412
2020-06-268.048.18.18.04-0.49%55004,040
2020-06-258.068.148.188+0.25%113,10025,066
2020-06-238.268.128.348.06-0.73%3413,700111,970
2020-06-228.068.188.228.06+0.99%81,2009,772
2020-06-198.148.18.228.06-0.49%4317,300141,390
2020-06-187.928.148.147.92+0.99%2311,10089,266
2020-06-178.148.068.147.820.00%3124,700198,208
2020-06-168.128.068.127.94+1.00%316,40051,478
2020-06-158.027.988.067.4-1.24%7436,800288,544
2020-06-118.28.088.228.02-1.46%3720,700167,864
2020-06-108.328.28.328.12+0.24%2811,40093,580
2020-06-098.168.188.228.04+2.00%2057,800470,006
2020-06-088.048.028.28-2.20%6839,100314,642
2020-06-058.248.28.248.06+1.23%3514,700119,648
2020-06-048.348.18.368+0.25%6930,500247,036
2020-06-038.228.088.348.08-2.42%6039,900327,452
2020-06-028.388.288.388.22+0.49%3013,400110,720
2020-06-018.28.248.448.2-0.72%299,40077,524
2020-05-298.288.38.38.2+1.72%359,10075,146
2020-05-288.088.168.228.08-0.49%264,40035,718
2020-05-278.268.28.288.08-0.73%4210,40085,108
2020-05-268.428.268.428.20.00%3618,800155,676
2020-05-2588.268.267.88+0.24%8066,900545,140
2020-05-228.288.248.288.12-0.48%296,50053,056
2020-05-218.288.288.388.28-0.24%4637,500311,180
2020-05-208.128.38.328+2.98%10393,400763,744
2020-05-1988.068.47.74-1.23%15394,600758,062
2020-05-188.328.1698-0.24%10049,100398,062
2020-05-158.148.188.328.14+0.49%5026,200214,274
2020-05-148.328.148.348.02-1.45%120114,200925,454
2020-05-138.248.268.768.08-1.67%8839,100321,984
2020-05-128.428.48.528.2-0.94%14257,500483,498
2020-05-088.728.488.748.28-1.40%301304,5002,565,746
2020-05-078.988.698.5-5.49%475426,0003,658,328
2020-05-069.329.19.69.04-5.99%310258,2002,392,672
2020-05-05109.6810.027.1-8.85%688688,7006,277,018
2020-05-0410.310.6210.910.04+4.73%495923,1009,609,388
2020-04-3010.310.1410.39.7+1.40%354848,1008,531,030
2020-04-29101010.229.98+1.01%323410,1004,146,124
2020-04-289.689.910.089.68+2.27%241302,0002,993,596
2020-04-279.89.68109.5+1.68%246264,7002,545,122
2020-04-249.29.529.78.7+1.49%193240,0002,268,464
2020-04-238.849.389.48.32+3.99%129114,3001,056,834
2020-04-229.19.029.18.9+2.04%108127,6001,151,812
2020-04-218.968.848.968.34+0.45%7242,300371,184
2020-04-2098.898.8-0.23%123104,000922,846
2020-04-178.98.828.948.72+0.92%6532,700290,286
2020-04-168.78.748.847.86+2.34%9873,000624,554
2020-04-158.948.548.948.44-4.04%7069,400599,258
2020-04-148.968.99.17.08-0.45%122134,9001,184,460
2020-04-139.38.949.448.6-1.76%143213,6001,918,124
2020-04-108.69.19.488.6+0.22%9584,300767,618
2020-04-098.829.089.088.54+3.42%10333,100296,026
2020-04-088.78.788.888.5+1.39%9518,700163,912
2020-04-078.588.669.828.36+1.88%17670,400618,334
2020-04-068.348.58.98.04+2.41%9937,300317,974
2020-04-037.568.39.127.56+1.72%8218,800155,266
2020-04-028.18.168.167.54+4.88%7320,600165,178
2020-04-017.827.787.827.46-1.27%11768,700522,800
2020-03-317.87.889.367.7+5.63%230135,5001,112,616
2020-03-307.427.467.77.24+2.19%4558,800437,592
2020-03-278.027.38.27.1-7.12%5944,000329,312
2020-03-267.227.868.127.22-0.76%4017,400138,958
2020-03-257.987.928.187.38-0.75%10797,700776,456
2020-03-247.347.988.27.14+11.76%73135,9001,041,808
2020-03-237.187.147.427.12-0.28%4726,000188,204
2020-03-206.887.167.766.88+5.60%7884,500619,832
2020-03-196.026.786.786+12.25%52105,400666,948
2020-03-186.546.046.76.04-9.85%95132,800838,344
2020-03-177.186.77.36.62-6.16%4761,500420,942
2020-03-167.187.148.47-2.99%5165,400485,712
2020-03-137.367.367.46.720.00%70127,800910,318
2020-03-128.27.368.27.3-10.24%61116,200872,944
2020-03-117.928.28.37.84+3.27%4469,500555,492
2020-03-108.327.948.467-6.59%8968,700543,850
2020-03-069.388.59.388.34-7.61%4945,600398,256
2020-03-059.269.29.289.2-0.65%81,20011,102
2020-03-049.289.269.289.26-0.43%51,20011,120
2020-03-039.289.39.39.1-0.85%173,30030,476
2020-03-029.649.389.649.1+1.96%3056,600520,998
2020-02-289.549.29.69.1-6.12%6966,000607,440
2020-02-279.949.89.969.8-3.35%2720,100199,068
2020-02-269.8810.1410.149.24+0.80%11943,000411,776
2020-02-259.9410.0610.089.9+1.41%124,10040,718
2020-02-219.889.9210.19.88-1.78%71,30013,070
2020-02-209.9210.110.19.92+1.00%172,00020,024
2020-02-199.961010.59.92+0.20%3355,000556,072
2020-02-189.929.9810.069.84+0.20%3321,900216,340
2020-02-1710.089.9610.169.88-0.60%4720,800209,954
2020-02-149.8610.0210.069.8+2.24%4018,300181,714
2020-02-139.829.810.049.8-1.01%4411,400113,464
2020-02-1210.049.910.069.88-0.60%226,30062,794
2020-02-1110.19.9610.19.84-0.80%92196,1001,943,012
2020-02-1010.210.0410.89.86-0.20%10763,500642,550
2020-02-0710.2810.0610.39.94-2.33%11132,200323,750
2020-02-0610.3210.310.59.9-0.19%254155,4001,574,376
2020-02-0510.4610.3210.4610.12+0.19%5527,000278,664
2020-02-0410.2210.310.5410.22-1.53%7994,700981,878
2020-02-0311.910.46129.98-7.43%501471,6004,946,762
2020-01-3110.3211.311.310+7.41%190183,6001,956,830
2020-01-3010.410.5210.9210.12-3.84%7953,000554,506
2020-01-2910.1810.9411.0610.18-1.26%5412,300133,312
2020-01-2810.2211.0811.710+12.60%19592,800999,008
2020-01-2710.589.8410.989.78-5.57%20581,500820,806
2020-01-2410.9410.4211.4610.2-3.52%30696,3001,032,956
2020-01-2310.8610.812.5810.36-3.40%521182,8002,046,608
2020-01-2211.911.181310.72-4.28%746330,2004,021,784
2020-01-211211.6814.88.080.00%24721,530,30019,910,788
2020-01-208.5211.6811.688.32+37.74%13901,345,60014,561,386
2020-01-177.928.489.927.92+7.07%722694,8006,123,854
2020-01-167.887.927.927.78+1.80%132,20017,234
2020-01-157.97.787.97.76-1.27%122,30018,004
2020-01-147.767.887.887.6+1.03%5170,200549,486
2020-01-137.847.87.97.70.00%3419,500151,608
2020-01-107.787.88.37.7-1.02%165116,400917,226
2020-01-097.747.888.867.5+4.23%501446,4003,586,588
2020-01-087.447.567.627.44+1.61%1335,100265,460
2020-01-067.37.447.567.18-0.53%3019,900147,982
2020-01-037.487.487.487.20.00%4838,800285,540

Архив котировок акции WTCMP по годам

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