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)
2022-12-30	6.56	6.36	6.56	6.36	-2.45%	49	27,700	178,048
2022-12-29	6.52	6.52	6.54	6.38	0.00%	45	9,900	64,234
2022-12-28	6.4	6.52	6.52	6.32	+2.19%	57	26,400	170,088
2022-12-27	6.3	6.38	6.52	6.2	+0.95%	255	159,000	1,011,676
2022-12-26	6.16	6.32	6.32	6.16	+1.61%	72	42,300	265,200
2022-12-23	6.18	6.22	6.26	6.16	0.00%	61	28,500	176,940
2022-12-22	6.24	6.22	6.24	6.12	-0.32%	58	28,700	177,560
2022-12-21	6.18	6.24	6.26	6.16	+0.32%	30	16,800	104,874
2022-12-20	6.12	6.22	6.22	6.12	+1.30%	20	14,500	89,850
2022-12-19	6.14	6.14	6.18	6.12	0.00%	28	10,200	62,800
2022-12-16	6.2	6.14	6.2	5.94	-1.29%	248	146,300	886,004
2022-12-15	6.22	6.22	6.24	6.16	0.00%	28	5,900	36,608
2022-12-14	6.2	6.22	6.26	6.18	-0.64%	42	16,700	103,866
2022-12-13	6.24	6.26	6.28	6.18	+0.32%	25	24,100	150,892
2022-12-12	6.26	6.24	6.28	6.12	-0.32%	38	12,600	78,566
2022-12-09	6.26	6.26	6.3	6.22	+0.32%	16	4,500	28,252
2022-12-08	6.24	6.24	6.24	6.2	0.00%	17	4,900	30,444
2022-12-07	6.24	6.24	6.26	6.2	-0.32%	20	6,100	37,922
2022-12-06	6.24	6.26	6.3	6.24	0.00%	29	8,600	53,858
2022-12-05	6.28	6.26	6.34	6.12	-0.32%	98	33,900	211,492
2022-12-02	6.32	6.28	6.34	6.16	-0.32%	65	34,000	213,014
2022-12-01	6.34	6.3	6.36	6.24	-1.25%	70	46,100	290,810
2022-11-30	6.36	6.38	6.38	6.28	0.00%	44	28,400	179,764
2022-11-29	6.5	6.38	6.5	6.18	-2.45%	213	214,500	1,348,186
2022-11-28	6.34	6.54	6.84	6.3	+3.48%	141	99,600	648,604
2022-11-25	6.32	6.32	6.36	6.3	+0.32%	20	7,800	49,310
2022-11-24	6.28	6.3	6.38	6.26	+0.32%	43	10,300	65,134
2022-11-23	6.28	6.28	6.36	6.12	-1.57%	111	67,800	422,682
2022-11-22	6.34	6.38	6.38	6.32	0.00%	13	3,100	19,666
2022-11-21	6.32	6.38	6.4	6.3	+0.31%	36	10,600	67,184
2022-11-18	6.38	6.36	6.52	6.22	-0.63%	55	20,900	132,540
2022-11-17	6.4	6.4	6.42	6.28	0.00%	50	31,900	204,110
2022-11-16	6.4	6.4	6.4	6.24	0.00%	30	9,000	57,134
2022-11-15	6.5	6.4	6.5	6.36	+0.31%	36	11,500	73,728
2022-11-14	6.52	6.38	6.52	6.1	-1.24%	154	98,600	622,016
2022-11-11	6.5	6.46	6.52	6.44	-0.92%	19	4,500	29,176
2022-11-10	6.5	6.52	6.52	6.44	+0.93%	15	3,200	20,700
2022-11-09	6.48	6.46	6.52	6.46	-0.92%	9	1,300	8,436
2022-11-08	6.54	6.52	6.54	6.46	+0.62%	23	9,300	60,588
2022-11-07	6.7	6.48	6.72	6.44	-2.41%	111	73,300	474,970
2022-11-03	6.6	6.64	6.94	6.5	-0.30%	192	66,600	443,818
2022-11-02	6.58	6.66	6.9	6.52	+2.46%	51	15,600	103,448
2022-11-01	6.54	6.5	6.66	6.5	-0.61%	31	13,300	87,236
2022-10-31	6.68	6.54	6.68	6.42	-1.51%	57	18,400	119,370
2022-10-28	6.7	6.64	6.8	6.46	+0.30%	55	21,400	142,202
2022-10-27	6.7	6.62	6.7	6.4	+2.48%	80	34,700	226,602
2022-10-26	6.7	6.46	6.74	6.34	+0.31%	66	25,600	166,532
2022-10-25	6.3	6.44	6.66	6.3	+1.90%	44	15,400	98,504
2022-10-24	6.22	6.32	6.32	6.22	+0.64%	20	5,500	34,612
2022-10-21	6.3	6.28	6.34	6.22	-0.32%	16	1,600	10,018
2022-10-20	6.36	6.3	6.36	6.2	0.00%	13	3,200	20,056
2022-10-19	6.4	6.3	6.4	6.2	-1.56%	30	6,100	38,432
2022-10-18	6.4	6.4	6.44	6.1	0.00%	75	25,000	157,418
2022-10-17	6.58	6.4	6.78	6	+0.63%	111	63,800	401,486
2022-10-14	6.36	6.36	7.02	6.22	+1.60%	188	129,500	869,042
2022-10-13	6.32	6.26	6.4	6.14	-0.95%	21	5,700	35,700
2022-10-12	6.34	6.32	6.34	6.18	+1.94%	23	3,900	24,538
2022-10-11	6.14	6.2	6.34	6.1	+0.32%	18	3,500	21,494
2022-10-10	5.96	6.18	6.34	5.72	+1.98%	77	41,000	242,450
2022-10-07	6.2	6.06	6.26	6.06	-2.26%	32	10,500	64,720
2022-10-06	6.24	6.2	6.48	6.12	-1.27%	37	29,900	185,916
2022-10-05	6.48	6.28	6.48	6.22	-3.68%	24	38,500	240,060
2022-10-04	6.64	6.52	6.8	6.44	-1.51%	24	11,600	76,322
2022-10-03	6.06	6.62	6.64	6.06	+3.44%	43	15,400	96,734
2022-09-30	6	6.4	6.4	6	+5.96%	32	15,400	93,778
2022-09-29	5.98	6.04	6.04	5.76	-0.33%	49	21,100	124,186
2022-09-28	6.06	6.06	6.28	5.94	+0.33%	41	10,500	63,396
2022-09-27	5.98	6.04	6.26	5.74	-0.33%	75	24,300	145,108
2022-09-26	6.16	6.06	7	5.68	-1.62%	271	134,100	847,212
2022-09-23	6.7	6.16	6.78	6.12	-6.10%	101	41,300	262,778
2022-09-22	7	6.56	7	6.4	-3.53%	76	36,000	237,500
2022-09-21	6.72	6.8	6.8	6.4	0.00%	72	64,700	426,314
2022-09-20	6.96	6.8	7.04	6.64	-2.86%	79	41,800	285,848
2022-09-19	7.1	7	7.1	6.96	-1.41%	39	15,200	106,696
2022-09-16	7	7.1	7.26	6.92	+1.14%	64	34,400	244,924
2022-09-15	6.9	7.02	7.1	6.86	+0.29%	62	36,600	256,838
2022-09-14	6.88	7	7	6.84	+0.86%	33	11,600	80,396
2022-09-13	6.88	6.94	6.94	6.82	+0.87%	21	8,400	57,552
2022-09-12	6.82	6.88	6.9	6.68	+2.69%	48	16,200	111,170
2022-09-09	6.6	6.7	6.92	6.6	-0.89%	27	7,300	49,440
2022-09-08	6.92	6.76	6.92	6.62	0.00%	45	11,200	75,120
2022-09-07	6.72	6.76	7.02	6.7	-1.46%	71	36,600	250,968
2022-09-06	6.96	6.86	6.96	6.68	-0.29%	48	18,800	127,312
2022-09-05	6.96	6.88	6.98	6.7	0.00%	66	21,500	147,460
2022-09-02	6.86	6.88	7.2	6.78	+1.47%	185	72,900	507,884
2022-09-01	6.48	6.78	6.86	6.48	+2.11%	76	16,900	114,386
2022-08-31	6.72	6.64	6.84	6.44	-0.60%	76	30,900	203,868
2022-08-30	6.64	6.68	6.8	6.54	+3.09%	51	16,900	112,888
2022-08-29	6.58	6.48	6.64	6.38	-1.82%	29	10,100	66,258
2022-08-26	6.68	6.6	6.68	6.52	+0.61%	14	5,200	34,210
2022-08-25	6.58	6.56	6.78	6.48	-0.30%	83	22,900	151,116
2022-08-24	6.54	6.58	6.62	6.48	+0.30%	26	9,200	60,244
2022-08-23	6.46	6.56	6.58	6.46	+1.86%	47	8,900	58,136
2022-08-22	6.34	6.44	6.64	6.28	+1.26%	51	16,100	103,808
2022-08-19	6.4	6.36	6.52	6.28	-0.93%	42	17,100	109,260
2022-08-18	6.44	6.42	6.48	6.34	0.00%	31	9,900	63,506
2022-08-17	6.42	6.42	6.42	6.36	+0.63%	28	8,300	53,206
2022-08-16	6.48	6.38	6.92	6.24	-0.62%	180	104,500	666,814
2022-08-15	6.42	6.42	6.78	6.36	+0.63%	56	39,600	259,806
2022-08-12	6.24	6.38	6.78	6.18	+4.59%	138	66,400	423,092
2022-08-11	6.26	6.1	6.34	6.1	-2.87%	127	67,000	414,680
2022-08-10	6.42	6.28	6.56	6.1	-0.32%	53	37,800	237,204
2022-08-09	6.3	6.3	6.3	6.24	+0.32%	17	10,300	64,876
2022-08-08	6.2	6.28	6.32	6.2	+1.29%	17	3,400	21,320
2022-08-05	6.24	6.2	6.32	6.04	-0.32%	98	37,500	229,800
2022-08-04	6.24	6.22	6.28	6.22	-0.96%	29	17,300	107,898
2022-08-03	6.3	6.28	6.3	6.24	0.00%	30	15,400	96,906
2022-08-02	6.58	6.28	6.58	6.24	-0.32%	19	14,200	89,500
2022-08-01	6.36	6.3	6.36	6.28	0.00%	26	48,800	307,918
2022-07-29	6.28	6.3	6.42	6.24	+0.32%	75	75,400	474,558
2022-07-28	6.24	6.28	6.3	6.24	+0.32%	26	18,600	116,760
2022-07-27	6.26	6.26	6.3	6.22	0.00%	50	13,900	86,906
2022-07-26	6.3	6.26	6.3	6.24	-0.32%	24	6,600	41,316
2022-07-25	6.28	6.28	6.3	6.24	0.00%	27	4,100	25,720
2022-07-22	6.22	6.28	6.3	6.22	0.00%	17	7,400	46,428
2022-07-21	6.24	6.28	6.28	6.22	+0.96%	10	1,100	6,890
2022-07-20	6.28	6.22	6.3	6.22	-0.96%	13	2,400	15,018
2022-07-19	6.3	6.28	6.3	6.2	-0.63%	28	16,400	102,844
2022-07-18	6.26	6.32	6.34	6.24	+0.32%	35	24,000	150,982
2022-07-15	6.38	6.3	6.38	6.22	-0.32%	57	15,200	95,236
2022-07-14	6.36	6.32	6.42	6.3	-2.17%	42	18,300	116,118
2022-07-13	6.56	6.46	6.66	6.36	0.00%	51	12,300	79,416
2022-07-12	6.52	6.46	6.52	6.4	-1.82%	50	37,600	244,226
2022-07-11	6.6	6.58	6.62	6.58	-0.30%	15	10,900	71,738
2022-07-08	6.58	6.6	6.64	6.5	+0.61%	32	9,500	62,672
2022-07-07	6.72	6.56	6.72	6.5	-2.09%	43	15,100	99,202
2022-07-06	6.68	6.7	6.7	6.66	+0.90%	10	18,400	123,230
2022-07-05	6.64	6.64	6.7	6.64	+0.61%	19	4,300	28,682
2022-07-04	6.62	6.6	6.68	6.56	+0.30%	23	14,900	98,278
2022-07-01	6.68	6.58	6.68	6.52	+0.30%	44	21,500	140,858
2022-06-30	6.7	6.56	6.7	6.5	-2.09%	55	28,400	187,436
2022-06-29	6.68	6.7	6.7	6.62	0.00%	18	19,300	129,184
2022-06-28	6.64	6.7	6.7	6.64	+0.30%	20	30,300	202,492
2022-06-27	6.68	6.68	6.7	6.62	+0.30%	43	18,200	121,074
2022-06-24	6.64	6.66	6.7	6.6	+0.30%	33	26,400	176,288
2022-06-23	6.68	6.64	6.7	6.62	0.00%	34	18,100	120,274
2022-06-22	6.68	6.64	6.7	6.6	-0.90%	32	16,500	109,964
2022-06-21	6.74	6.7	6.76	6.52	0.00%	37	9,300	61,974
2022-06-20	6.72	6.7	6.74	6.6	0.00%	59	39,700	263,572
2022-06-17	6.74	6.7	6.74	6.58	0.00%	56	16,500	109,922
2022-06-16	6.74	6.7	6.74	6.62	+0.30%	41	7,800	52,218
2022-06-15	6.5	6.68	6.72	6.46	+2.45%	62	22,800	150,438
2022-06-14	6.74	6.52	6.74	6.28	-3.55%	158	83,100	547,050
2022-06-10	6.76	6.76	6.94	6.6	-0.88%	72	20,300	136,788
2022-06-09	6.86	6.82	6.98	6.74	-1.73%	29	6,400	43,862
2022-06-08	6.96	6.94	7.12	6.86	0.00%	36	16,100	112,246
2022-06-07	6.82	6.94	7	6.68	+0.58%	29	12,900	88,322
2022-06-06	6.98	6.9	7	6.82	+0.29%	23	10,500	72,678
2022-06-03	6.86	6.88	6.98	6.8	-1.15%	36	8,800	60,432
2022-06-02	7.18	6.96	7.2	6.94	-2.79%	44	18,900	132,936
2022-06-01	7	7.16	7.5	6.92	+1.42%	49	20,100	142,322
2022-05-31	7.2	7.06	7.4	6.9	+0.86%	72	19,300	136,930
2022-05-30	7	7	7.2	6.82	0.00%	92	46,900	329,620
2022-05-27	7	7	7.08	6.82	+0.29%	61	24,500	169,600
2022-05-26	6.92	6.98	7.12	6.88	+2.65%	65	24,500	171,524
2022-05-25	6.98	6.8	7.06	6.8	-2.86%	38	23,600	162,572
2022-05-24	7.14	7	7.14	6.56	-1.69%	143	110,300	755,712
2022-05-23	7.4	7.12	7.5	7.04	-3.52%	90	34,400	246,230
2022-05-20	7.36	7.38	7.44	7.22	-0.27%	35	17,600	129,980
2022-05-19	7.5	7.4	7.5	7.28	+0.54%	41	19,200	141,620
2022-05-18	7.48	7.36	7.72	7.08	+0.55%	100	46,300	342,462
2022-05-17	7.46	7.32	7.72	7.32	-2.40%	49	22,100	166,014
2022-05-16	7.36	7.5	7.56	7.28	+3.02%	82	34,400	254,902
2022-05-13	7.42	7.28	7.42	7.2	-0.27%	81	39,600	288,096
2022-05-12	7.52	7.3	7.8	7.26	-4.20%	120	123,700	924,466
2022-05-11	7.7	7.62	7.7	7.42	-1.04%	82	32,200	244,616
2022-05-06	7.6	7.7	7.72	7.14	+1.85%	265	225,000	1,646,558
2022-05-05	7.86	7.56	8.08	7.56	-4.79%	206	115,000	887,360
2022-05-04	8	7.94	8.4	7.52	-8.53%	465	258,300	2,072,358
2022-04-29	8.6	8.68	8.76	7.8	-0.91%	654	680,900	5,703,318
2022-04-28	8.72	8.76	9	8.34	+0.69%	796	629,800	5,497,690
2022-04-27	8.86	8.7	8.9	8.52	-0.23%	267	347,700	3,037,854
2022-04-26	8.7	8.72	8.94	8.6	+0.23%	225	421,200	3,691,776
2022-04-25	9.26	8.7	9.26	8.32	-0.23%	219	218,100	1,896,728
2022-04-22	8.88	8.72	8.94	8.5	0.00%	151	151,100	1,314,404
2022-04-21	8.8	8.72	9.28	8.58	-0.91%	144	99,300	864,102
2022-04-20	8.78	8.8	8.94	8.42	-0.23%	145	126,900	1,109,262
2022-04-19	9	8.82	9.06	8.18	-1.78%	320	199,300	1,701,590
2022-04-18	8.06	8.98	10.08	8.06	+11.41%	1025	1,006,300	9,092,558
2022-04-15	8	8.06	8.2	7.74	+0.75%	254	286,100	2,271,054
2022-04-14	8.08	8	8.08	7.86	-1.23%	126	99,600	796,890
2022-04-13	8.1	8.1	8.1	7.7	0.00%	122	109,100	872,984
2022-04-12	8.06	8.1	8.1	7.94	+1.50%	95	58,400	469,304
2022-04-11	8.1	7.98	8.68	7.9	-1.48%	303	158,200	1,287,210
2022-04-08	8.02	8.1	8.4	7.9	+2.27%	187	120,900	974,814
2022-04-07	8.02	7.92	8.1	7.9	-1.25%	84	29,100	233,730
2022-04-06	8.12	8.02	8.14	7.86	-1.23%	103	42,500	342,290
2022-04-05	8.28	8.12	8.6	7.84	-1.93%	155	135,400	1,135,498
2022-04-04	8.2	8.28	8.6	8	+3.76%	155	86,800	723,550
2022-04-01	7.88	7.98	8.2	7.7	+2.31%	119	148,400	1,151,458
2022-03-31	7.52	7.8	8.2	7.38	+5.98%	222	92,300	718,918
2022-03-30	7.14	7.36	7.58	7	+5.14%	55	19,400	144,458
2022-03-29	7.72	7	7.76	7	-6.91%	103	37,300	277,804
2022-03-28	7.9	7.52	8.24	7.12	+4.74%	123	81,600	633,518
2022-02-25	7.9	7.18	7.9	7	+7.49%	30	12,100	91,318
2022-02-24	7.16	6.68	8.02	5.84	-18.14%	106	60,600	397,112
2022-02-22	8.04	8.16	8.92	6.92	-0.24%	91	35,100	266,902
2022-02-21	8.6	8.18	8.66	8.08	-5.32%	87	32,600	273,928
2022-02-18	8.78	8.64	8.78	8.62	0.00%	17	4,900	42,332
2022-02-17	8.7	8.64	8.7	8.64	0.00%	9	4,600	39,774
2022-02-16	8.58	8.64	8.7	8.58	+1.41%	24	5,300	45,910
2022-02-15	8.48	8.52	8.7	8.44	-2.07%	95	22,600	194,536
2022-02-14	8.7	8.7	8.7	8.6	+0.46%	5	600	5,210
2022-02-11	8.94	8.66	8.94	8.54	-1.81%	23	4,200	36,654
2022-02-10	8.88	8.82	8.98	8.74	0.00%	27	5,300	47,056
2022-02-09	8.44	8.82	8.88	8.44	+2.56%	39	14,500	127,188
2022-02-08	8.74	8.6	8.74	8.3	-3.15%	54	17,100	145,728
2022-02-07	8.76	8.88	8.88	8.6	+2.30%	24	4,700	41,288
2022-02-04	8.52	8.68	8.78	8.52	0.00%	18	3,500	30,308
2022-02-03	8.68	8.68	8.7	8.56	+0.93%	11	1,700	14,650
2022-02-02	8.54	8.6	8.74	8.54	-1.15%	14	3,500	30,324
2022-02-01	8.5	8.7	8.78	8.5	-0.23%	16	1,900	16,514
2022-01-31	8.5	8.72	8.94	8.5	+1.63%	52	21,500	186,712
2022-01-28	8.48	8.58	8.78	8.44	-0.46%	16	6,600	56,156
2022-01-27	8.7	8.62	8.78	8.44	-2.71%	36	13,000	111,808
2022-01-26	8.6	8.86	8.86	8.44	+3.50%	29	11,000	94,128
2022-01-25	8.4	8.56	9.08	8.22	+3.63%	111	58,500	511,500
2022-01-24	8.32	8.26	8.32	8.1	-2.13%	53	16,200	133,290
2022-01-21	8.62	8.44	8.62	8.32	-2.09%	15	2,900	24,362
2022-01-20	8.32	8.62	8.62	8.2	+1.17%	35	16,400	136,982
2022-01-19	8.42	8.52	8.52	8.3	+1.67%	42	14,700	124,168
2022-01-18	8.98	8.38	9	8.24	-4.34%	101	36,600	309,058
2022-01-17	8.74	8.76	9	8.74	-0.45%	33	6,600	58,164
2022-01-14	8.82	8.8	8.86	8.6	+0.46%	72	124,200	1,087,574
2022-01-13	8.82	8.76	9.02	8.7	-0.68%	90	46,500	410,020
2022-01-12	8.84	8.82	8.9	8.8	+0.23%	24	8,700	77,114
2022-01-11	8.82	8.8	8.9	8.74	+0.46%	49	14,500	127,574
2022-01-10	8.92	8.76	9.06	8.7	0.00%	55	28,400	248,104
2022-01-06	8.9	8.76	8.92	8.7	-0.90%	25	4,800	42,260
2022-01-05	8.78	8.84	9	8.74	+0.91%	62	16,100	142,850
2022-01-04	8.54	8.76	8.76	8.54	+2.58%	25	12,900	111,406
2022-01-03	8.5	8.54	9.16	8.42	0.00%	229	64,800	564,794

Архив котировок акции WTCMP по годам

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