ЦМТ (Центр международной торговли)

WTCMP

  14.02 ₽  -3.18% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЦМТ
  5. История котировок
  6. 2021

История котировок WTCMP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-308.48.448.488.34-0.24%377,90066,534
2021-12-298.448.468.468.4+1.20%133,50029,542
2021-12-288.528.368.528.32-2.79%6930,100253,654
2021-12-278.58.68.648.42-0.46%5022,500192,642
2021-12-248.58.648.648.36+2.13%2814,200120,446
2021-12-238.328.468.748.28-0.47%4212,200103,238
2021-12-228.228.58.58.22+1.43%2912,400103,352
2021-12-218.228.388.48.20.00%203,50029,124
2021-12-208.328.388.48.3-0.24%142,60021,690
2021-12-178.58.48.588.22-0.94%5213,200110,050
2021-12-168.468.488.668.4+1.68%379,50081,266
2021-12-158.58.348.68.3+0.72%317,90066,096
2021-12-148.428.288.428.22-1.43%188,80073,064
2021-12-138.568.48.568.26-1.87%6620,800174,642
2021-12-108.68.568.68.56-0.23%44003,436
2021-12-098.68.588.68.50.00%114,10035,036
2021-12-088.448.588.688.44-0.69%416,00051,650
2021-12-078.788.648.788.18+0.47%7322,200187,352
2021-12-068.628.68.768.580.00%2117,200148,072
2021-12-038.88.68.88.50.00%4018,800161,728
2021-12-028.68.68.828.56-2.27%6013,700118,410
2021-12-018.828.88.828.7+1.15%3922,700198,992
2021-11-308.528.78.728.52+0.23%368,80076,004
2021-11-298.548.688.78.48-0.69%5452,700450,122
2021-11-268.88.748.88.64-0.23%193,70032,164
2021-11-258.788.768.788.6-0.23%518,30071,914
2021-11-248.668.788.88.66-0.23%41,80015,656
2021-11-238.528.88.88.5+0.69%6850,600438,200
2021-11-228.848.748.848.5-0.91%8531,600273,080
2021-11-198.98.828.98.68-1.12%5617,500153,092
2021-11-188.88.928.928.78+0.45%184,40038,910
2021-11-178.828.888.888.76+0.68%3211,700103,066
2021-11-1698.8298.82-1.56%3212,400109,576
2021-11-158.768.9698.76+0.67%4210,90097,372
2021-11-129.068.99.28.72-0.22%11054,300487,044
2021-11-118.948.928.948.86-0.22%141,50013,320
2021-11-1098.9498.82+0.45%275,80051,624
2021-11-098.928.998.9-1.11%3824,100214,936
2021-11-089.0699.448.82-1.10%8447,200424,280
2021-11-059.089.19.168.96+0.89%3216,300147,114
2021-11-039.029.029.1290.00%204,90044,250
2021-11-029.029.029.48.9-0.44%12557,800529,212
2021-11-018.849.069.228.84-0.44%5520,600186,290
2021-10-298.969.19.128.78+2.02%6017,000152,196
2021-10-2898.929.088.9-1.11%284,60041,394
2021-10-279.089.029.18.98-0.22%153,30029,754
2021-10-269.249.049.248.82-0.66%8132,800294,308
2021-10-259.169.19.168.94+0.66%215,30048,236
2021-10-229.149.049.149.02-0.66%112,50022,664
2021-10-218.949.19.168.82+2.02%10442,400383,008
2021-10-209.028.929.128.8-1.11%7328,100250,474
2021-10-198.849.029.18.84+2.04%6020,700185,496
2021-10-188.868.848.868.6-0.45%5613,500118,910
2021-10-158.98.888.988.72-0.45%5813,400119,156
2021-10-148.98.929.068.74-2.41%19375,100666,900
2021-10-138.989.149.468.86+1.56%9133,100299,606
2021-10-128.9499.228.86-0.88%6838,100342,662
2021-10-118.949.089.548.94+1.79%229143,2001,320,370
2021-10-088.88.928.928.8+1.13%2710,50092,564
2021-10-078.98.828.928.740.00%315,80051,226
2021-10-068.88.8298.78+1.15%5414,500129,292
2021-10-058.78.728.948.6-0.68%489,90085,906
2021-10-048.748.788.948.68-0.23%335,30046,776
2021-10-018.728.88.968.72+1.15%264,00035,380
2021-09-308.868.78.968.54-0.91%4514,700128,038
2021-09-298.748.788.868.68+0.23%387,00061,290
2021-09-288.668.7698.62+0.46%4211,600102,072
2021-09-278.848.728.868.5+0.46%8524,700212,814
2021-09-2498.6898.68-2.03%6428,200247,548
2021-09-238.928.869.28.82+0.45%4321,800195,158
2021-09-228.868.828.988.8-0.68%3420,300179,458
2021-09-218.948.8898.84+0.23%227,30065,282
2021-09-208.828.869.088.8-1.56%359,20081,866
2021-09-178.82998.82-1.32%3022,100195,610
2021-09-168.789.129.168.78+2.47%6745,300407,270
2021-09-158.88.98.928.8+0.91%234,20037,078
2021-09-148.848.828.948.80.00%102,60022,932
2021-09-138.968.828.968.78-0.23%243,90034,752
2021-09-108.828.848.968.820.00%233,50031,084
2021-09-098.828.848.968.78+0.45%276,20055,072
2021-09-088.928.88.948.8-0.23%328,60076,192
2021-09-0798.8298.82-0.23%266,90061,616
2021-09-068.868.849.028.78-1.12%5110,90096,702
2021-09-038.968.948.968.84+0.45%102,70024,168
2021-09-028.968.98.988.88+0.45%142,10018,808
2021-09-018.98.868.98.84+0.45%215,50048,846
2021-08-318.928.829.048.76-1.12%4910,00089,280
2021-08-308.768.928.928.72+1.59%4020,100177,326
2021-08-278.868.788.868.780.00%99007,938
2021-08-268.828.788.828.76-0.23%121,80015,840
2021-08-258.88.88.888.70.00%304,30037,830
2021-08-248.688.88.88.68+1.62%2812,100105,646
2021-08-238.648.668.78.60.00%203,60031,176
2021-08-208.688.668.78.6+0.23%2319,700169,472
2021-08-198.728.648.728.52-1.14%529,40080,858
2021-08-188.868.748.868.68-0.46%396,30054,866
2021-08-178.788.788.868.7-0.23%325,90051,652
2021-08-168.788.88.888.74-0.45%4411,30099,204
2021-08-138.748.848.848.74+0.68%2114,300125,280
2021-08-128.848.788.848.78+0.46%177,10062,520
2021-08-118.748.748.828.740.00%172,70023,694
2021-08-108.98.748.98.72-0.68%244,30037,888
2021-08-098.78.88.98.7+0.46%5022,800199,398
2021-08-068.968.768.968.7+0.46%5020,900183,306
2021-08-058.868.728.988.7-1.58%5010,50092,082
2021-08-049.028.869.028.86-0.45%234,90043,508
2021-08-038.928.98.928.9-0.45%104,40039,198
2021-08-029.028.949.028.8+0.45%172,40021,478
2021-07-309.028.99.028.9-0.89%121,80016,082
2021-07-298.968.988.988.96+0.45%89008,074
2021-07-288.988.948.988.84-0.22%2413,400119,434
2021-07-279.048.969.18.72-0.67%5511,800105,312
2021-07-268.99.029.068.90.00%229,90088,842
2021-07-239.049.029.048.960.00%67006,306
2021-07-229.049.029.049+0.22%69008,112
2021-07-218.9899.048.92+0.67%233,80034,182
2021-07-208.968.948.968.9+0.22%194,10036,586
2021-07-199.068.929.068.92-1.55%375,80052,084
2021-07-169.069.069.069.020.00%163,60032,542
2021-07-159.169.069.169.02-1.09%125,30048,248
2021-07-149.189.169.189.02+0.88%101,20010,926
2021-07-1399.089.129+0.22%152,20019,902
2021-07-129.049.069.189+0.44%156,70060,718
2021-07-099.169.029.168.98-0.22%196,30056,990
2021-07-089.229.049.229-0.44%101,60014,528
2021-07-079.089.089.148.98-1.09%3415,900143,904
2021-07-069.29.189.29.02+0.44%4516,000145,868
2021-07-058.869.149.58.86+2.93%8246,600429,636
2021-07-029.048.889.048.88+0.23%71,80016,164
2021-07-018.868.8698.86+0.68%214,00035,712
2021-06-308.88.88.868.80.00%197,90069,600
2021-06-299.028.89.028.66-0.68%5410,70093,806
2021-06-288.888.868.888.82-0.23%214,50039,870
2021-06-2598.889.088.88-0.89%122,30020,650
2021-06-249.028.969.048.96-1.10%72,20019,820
2021-06-239.049.069.068.98+0.44%188,80079,252
2021-06-229.149.029.148.980.00%169,20083,462
2021-06-218.969.029.148.96+0.22%172,70024,412
2021-06-189.199.129-0.22%4326,700240,730
2021-06-179.029.029.1490.00%2925,000225,772
2021-06-169.149.029.149.02-0.88%194,50040,774
2021-06-159.069.19.29.06-1.52%2011,200101,774
2021-06-149.189.249.269.18+2.44%4312,500115,214
2021-06-119.329.029.349.02-1.53%5717,300159,354
2021-06-109.369.169.369+1.55%7851,800472,558
2021-06-098.89.029.728.8+2.27%319188,3001,723,278
2021-06-088.848.828.888.8+0.23%3817,700156,530
2021-06-078.88.88.868.78-0.45%4113,700120,406
2021-06-048.888.848.888.8+0.45%216,70059,248
2021-06-038.88.88.948.76-0.68%3523,500208,308
2021-06-028.748.868.888.7+1.37%3111,00096,844
2021-06-018.748.748.928.740.00%399,60084,302
2021-05-318.748.748.968.74-0.23%5418,000157,886
2021-05-288.748.768.948.74+1.62%4412,400110,130
2021-05-278.888.628.888.62-2.05%7930,100260,858
2021-05-268.888.88.948.8-0.90%324,20037,198
2021-05-258.828.888.928.8-0.22%3126,000229,294
2021-05-248.948.98.948.8-0.45%3013,400118,668
2021-05-218.868.949.18.84-0.45%4460,300537,042
2021-05-208.948.989.188.88+1.58%448,60077,482
2021-05-198.88.848.98.8-1.12%2715,200133,900
2021-05-188.848.9498.6+2.76%13493,900823,542
2021-05-178.768.78.828.5-0.23%14660,000517,724
2021-05-148.688.728.88.6-0.91%7417,600152,556
2021-05-138.928.88.928.64+0.23%7016,300142,010
2021-05-128.888.788.968.76-1.13%3913,500119,132
2021-05-118.728.888.948.66+1.60%8932,100281,314
2021-05-108.788.748.928.74-1.13%7528,900254,832
2021-05-0798.849.048.74-1.78%11842,400374,332
2021-05-06999.18.860.00%6493,600842,180
2021-05-058.9499.068.76+2.27%8830,300271,770
2021-05-049.028.89.028.72-0.90%11736,000315,754
2021-04-3098.889.088.8-1.55%12194,400841,116
2021-04-299.049.029.068.88+1.58%228104,300937,898
2021-04-289.188.889.248.84-4.31%284198,7001,780,228
2021-04-2710.029.2810.068.98-12.12%885887,1008,389,056
2021-04-2610.7610.5611.0210.44-1.86%9631,113,00012,012,098
2021-04-2310.4810.761210.48+3.46%11331,245,90013,532,784
2021-04-2210.510.410.510.12-0.38%249205,9002,153,362
2021-04-2110.4810.4410.5410.34+0.38%180203,1002,125,878
2021-04-2010.4810.410.510.1-0.19%134126,7001,318,758
2021-04-1910.5410.4210.6210.12-0.57%152115,6001,205,786
2021-04-1610.3210.4810.5210.1+1.75%210154,2001,606,956
2021-04-1510.4210.310.510.08-0.39%252249,3002,588,820
2021-04-1410.0610.3410.3410.02+2.99%182238,2002,421,390
2021-04-1310.0610.0410.069.96+0.40%9544,300444,832
2021-04-1210.041010.069.90.00%167110,9001,109,952
2021-04-0910.081010.089.78-0.60%308190,5001,881,710
2021-04-0810.1210.0610.149.94-0.40%158108,8001,088,710
2021-04-0710.210.110.29.96+0.40%6537,400376,946
2021-04-0610.1610.0610.3610-0.40%12258,000587,822
2021-04-0510.2610.110.2810.08-0.59%12392,900942,590
2021-04-0210.1210.1610.169.98+0.59%118102,5001,032,982
2021-04-0110.1610.110.169.92+0.60%10448,800491,216
2021-03-3110.1210.0410.129.84-0.59%10561,000605,156
2021-03-3010.0210.110.149.92+1.00%8944,300442,762
2021-03-299.641010.569.64+0.20%16390,900913,896
2021-03-269.99.9810.049.82+1.84%13469,300688,562
2021-03-2510.149.810.149.64-2.58%232145,7001,427,474
2021-03-2410.110.0610.110+0.60%5516,700167,980
2021-03-2310.11010.189.68-1.96%211171,1001,695,656
2021-03-2210.1410.210.29.9+0.59%17473,500738,688
2021-03-1910.1210.1410.2810+0.20%16988,300893,066
2021-03-1810.5410.1210.5410.12-1.75%157186,1001,906,534
2021-03-1710.1210.310.610.120.00%10354,800568,902
2021-03-1610.5210.310.6610.14-3.20%296215,9002,236,248
2021-03-1510.810.6410.8410.5+0.38%351234,2002,505,178
2021-03-1210.1810.610.9210.12+4.33%908996,90010,513,174
2021-03-119.7410.1610.549.74+4.31%718726,7007,341,738
2021-03-10109.7410.649.38+4.06%922865,8008,603,712
2021-03-098.649.369.68.6+6.85%364259,4002,413,050
2021-03-059.548.769.548.6-5.60%14896,800869,046
2021-03-049.429.289.588.76+3.11%316348,4003,240,960
2021-03-038.8499.588.54+0.90%249191,3001,756,968
2021-03-029.588.929.588.7+1.36%8389,500806,222
2021-03-018.58.88.988.50.00%3216,200143,790
2021-02-268.928.898.5-0.90%5553,600474,602
2021-02-258.568.888.98.38+2.07%6831,100268,778
2021-02-248.68.78.868.56+0.23%4819,500168,662
2021-02-228.888.688.888.64-2.25%4314,700128,872
2021-02-209.388.889.388.76+0.91%6229,300260,654
2021-02-198.548.89.868.54+3.29%327300,8002,659,240
2021-02-188.348.528.788.32+2.40%16386,100737,068
2021-02-178.568.328.568.32-1.65%4412,800107,782
2021-02-168.488.468.568.46-0.47%134,40037,344
2021-02-158.528.58.528.44-0.23%185,70048,336
2021-02-128.528.528.528.44+0.71%131,90016,168
2021-02-118.468.468.568.46-0.24%122,20018,658
2021-02-108.348.488.68.24+0.71%248,20069,710
2021-02-098.428.428.628.240.00%5411,40096,476
2021-02-088.348.428.58.34+2.18%1531,600267,946
2021-02-058.368.248.58.24-0.96%215,70047,894
2021-02-048.288.328.58.16-0.72%6055,800468,340
2021-02-038.148.388.388.14+2.95%3932,400270,018
2021-02-028.248.148.38.14-0.49%368,50069,946
2021-02-018.268.188.268.020.00%7248,000387,404
2021-01-298.328.188.328.18-1.68%399,90081,310
2021-01-288.388.328.48.32-0.95%1929,400246,052
2021-01-278.448.48.68.26-0.71%4417,400147,234
2021-01-268.488.468.488.1-1.63%9353,100438,704
2021-01-258.48.68.68.4+0.70%167,30061,718
2021-01-228.488.548.548.4+0.23%1811,20094,486
2021-01-218.58.528.78.5+0.24%2528,000240,702
2021-01-208.58.58.688.4-0.93%172,50021,300
2021-01-198.728.588.728.48-0.23%247,50063,974
2021-01-188.688.68.78.5-0.46%2032,500279,562
2021-01-158.78.648.78.36+0.93%3028,100236,820
2021-01-148.688.568.688.560.00%63,00025,966
2021-01-138.568.568.668.40.00%3714,800126,192
2021-01-128.388.568.88.3+2.15%146167,7001,436,592
2021-01-118.288.388.428.28-0.24%285,80048,642
2021-01-088.328.48.548.3+0.72%3615,000125,292
2021-01-068.148.348.58.14+0.72%5823,700199,182
2021-01-058.428.288.448.1-0.96%8650,100412,972
2021-01-048.58.368.528.340.00%277,30061,650

Архив котировок акции WTCMP по годам

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