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)
2023-12-29	9.26	9.38	9.38	9.22	+1.52%	67	39,200	363,974
2023-12-28	9.36	9.24	9.36	9.18	-0.43%	51	26,100	242,168
2023-12-27	9.22	9.28	9.52	9	-0.85%	319	133,300	1,228,374
2023-12-26	9.4	9.36	9.4	9.28	-1.27%	80	19,100	178,402
2023-12-25	9.38	9.48	9.52	9.34	+1.07%	80	49,000	460,618
2023-12-22	9.42	9.38	9.5	9.26	-0.42%	68	18,800	177,024
2023-12-21	9.44	9.42	9.56	9.06	-0.63%	124	53,700	496,966
2023-12-20	9.42	9.48	9.82	9.3	+0.85%	156	94,200	893,972
2023-12-19	9.68	9.4	9.68	9.28	-2.08%	126	37,400	352,344
2023-12-18	9	9.6	9.6	8.82	+7.62%	195	86,300	786,092
2023-12-15	8.9	8.92	9.14	8.48	+0.22%	303	91,000	794,252
2023-12-14	8.96	8.9	9.64	8.9	-0.67%	272	126,800	1,175,176
2023-12-13	8.86	8.96	9.02	8.72	+0.22%	88	30,700	272,792
2023-12-12	8.9	8.94	8.94	8.8	+0.45%	43	12,800	113,510
2023-12-11	9	8.9	9.02	8.9	-1.11%	42	16,600	147,972
2023-12-08	8.74	9	9.06	8.74	+1.81%	75	21,400	190,886
2023-12-07	8.88	8.84	9.12	8.62	-0.45%	299	70,700	621,424
2023-12-06	9.06	8.88	9.2	8.62	-0.89%	237	44,000	390,434
2023-12-05	9.24	8.96	9.42	8.62	-3.45%	455	213,600	1,914,920
2023-12-04	9.78	9.28	9.78	9.02	-4.13%	291	126,400	1,177,930
2023-12-01	9.62	9.68	10.1	9.6	0.00%	228	61,800	602,342
2023-11-30	9.84	9.68	9.84	9.5	-1.22%	120	46,100	444,572
2023-11-29	9.8	9.8	9.84	9.78	-0.20%	27	11,200	109,810
2023-11-28	9.76	9.82	9.9	9.64	+0.61%	113	21,600	210,744
2023-11-27	10.14	9.76	10.24	9.68	-2.59%	166	48,000	470,388
2023-11-24	10.16	10.02	10.16	9.86	-0.99%	81	58,900	587,820
2023-11-23	10.14	10.12	10.14	9.8	-2.13%	211	77,600	772,124
2023-11-22	9.92	10.34	10.4	9.9	+4.44%	150	64,400	653,924
2023-11-21	9.7	9.9	10.08	9.7	-0.80%	105	41,000	406,390
2023-11-20	9.96	9.98	10.1	9.78	+0.20%	123	52,600	523,186
2023-11-17	10.34	9.96	10.34	9.68	-1.19%	139	77,700	772,908
2023-11-16	10	10.08	10.22	9.68	+0.80%	389	248,200	2,473,820
2023-11-15	9.78	10	10.02	9.6	+2.25%	175	107,700	1,056,034
2023-11-14	10.42	9.78	10.44	9.32	-6.14%	700	369,300	3,597,192
2023-11-13	10.82	10.42	10.88	10.2	-3.70%	332	117,200	1,226,412
2023-11-10	10.96	10.82	11.06	10.72	-1.10%	142	108,600	1,180,300
2023-11-09	11.14	10.94	11.16	10.8	+0.18%	124	62,500	681,596
2023-11-08	10.7	10.92	11.34	10.68	+2.25%	319	251,200	2,741,854
2023-11-07	10.62	10.68	10.82	10.54	+0.95%	181	103,200	1,105,430
2023-11-06	10.52	10.58	10.6	10.48	+0.19%	57	11,400	119,828
2023-11-03	10.68	10.56	10.7	10.48	-0.38%	149	62,600	658,496
2023-11-02	10.6	10.6	10.78	10.5	-0.19%	183	51,400	543,622
2023-11-01	10.8	10.62	10.88	10.52	-0.75%	189	97,700	1,039,078
2023-10-31	10.9	10.7	10.92	10.56	-1.47%	101	35,300	377,768
2023-10-30	10.94	10.86	10.96	10.76	-0.91%	146	35,200	382,112
2023-10-27	10.72	10.96	11.08	10.54	+1.11%	276	124,900	1,342,248
2023-10-26	11.06	10.84	11.8	10.7	-1.99%	668	297,900	3,341,182
2023-10-25	11.08	11.06	11.08	10.82	-0.72%	269	84,900	931,664
2023-10-24	10.64	11.14	11.5	10.44	+3.92%	780	493,000	5,503,176
2023-10-23	10.72	10.72	10.72	10.6	+0.75%	45	13,800	147,548
2023-10-20	10.56	10.64	10.72	10.5	+0.57%	88	42,800	454,254
2023-10-19	10.64	10.58	10.74	10.48	-0.38%	76	16,500	174,422
2023-10-18	10.7	10.62	10.78	10.4	-0.56%	146	64,500	684,096
2023-10-17	10.7	10.68	10.74	10.66	0.00%	63	16,000	170,950
2023-10-16	10.54	10.68	10.8	10.54	+0.19%	101	37,000	395,960
2023-10-13	10.64	10.66	10.68	10.44	+0.38%	100	24,200	255,904
2023-10-12	10.84	10.62	10.84	10.6	-0.56%	65	28,600	305,532
2023-10-11	10.68	10.68	10.9	10.54	+0.56%	136	77,600	833,830
2023-10-10	10.56	10.62	10.72	10.5	+0.38%	94	28,400	302,052
2023-10-09	10.58	10.58	10.64	10.44	+0.57%	101	30,900	326,836
2023-10-06	10.56	10.52	10.62	10.22	-0.94%	222	62,900	654,626
2023-10-05	10.7	10.62	10.94	10.48	-0.75%	134	52,600	556,196
2023-10-04	11.08	10.7	11.08	10.7	-1.29%	82	56,500	609,532
2023-10-03	10.78	10.84	11.16	10.58	+0.74%	303	255,000	2,791,974
2023-10-02	10.56	10.76	10.94	10.56	+2.09%	231	127,200	1,364,228
2023-09-29	10.56	10.54	10.74	10.5	+0.19%	176	82,700	877,118
2023-09-28	10.48	10.52	11.26	10.46	+1.94%	802	455,900	4,951,548
2023-09-27	10.36	10.32	10.68	10.2	+0.19%	132	72,100	750,054
2023-09-26	10.56	10.3	10.7	9.74	-1.72%	232	147,200	1,493,266
2023-09-25	10.5	10.48	10.6	10.26	+0.19%	97	46,700	489,952
2023-09-22	10.48	10.46	10.5	10.04	+1.55%	130	60,200	623,720
2023-09-21	10.32	10.3	10.96	10.18	+0.39%	158	115,100	1,217,962
2023-09-20	10.28	10.26	10.52	9.8	-0.77%	206	76,600	774,820
2023-09-19	10.94	10.34	10.94	10.12	-4.44%	289	151,300	1,585,764
2023-09-18	10.94	10.82	11.48	10.56	-1.46%	405	267,800	2,935,088
2023-09-15	10.72	10.98	11	10.22	+2.23%	505	402,100	4,269,730
2023-09-14	11.74	10.74	11.82	9.6	-8.36%	893	384,800	4,075,044
2023-09-13	11.8	11.72	12	11.56	-2.17%	261	90,800	1,066,858
2023-09-12	11.92	11.98	11.98	11.6	+0.84%	242	125,200	1,485,352
2023-09-11	12.16	11.88	12.18	11.66	-1.00%	232	191,000	2,252,976
2023-09-08	11.96	12	12.22	11.46	+0.67%	211	101,600	1,198,630
2023-09-07	12.74	11.92	12.74	11.64	-6.44%	536	315,500	3,879,274
2023-09-06	12.32	12.74	13.96	12.18	+5.64%	2348	2,066,900	27,056,556
2023-09-05	12.36	12.06	12.36	11.9	-1.47%	351	196,200	2,378,600
2023-09-04	12.32	12.24	12.42	11.76	+0.33%	860	683,200	8,230,300
2023-09-01	12.06	12.2	12.36	12.06	+0.66%	189	80,900	985,780
2023-08-31	12.7	12.12	12.76	11.58	-3.66%	622	370,500	4,456,456
2023-08-30	12.74	12.58	14.4	12.24	+1.45%	1978	1,561,500	20,826,990
2023-08-29	11.08	12.4	14.1	10.72	+12.73%	6175	5,762,600	73,346,614
2023-08-28	11.06	11	11.24	10.58	+0.36%	756	656,800	7,150,360
2023-08-25	11.36	10.96	11.46	10.54	-1.79%	1142	491,700	5,408,748
2023-08-24	10.1	11.16	12.4	9.88	+12.05%	5528	5,053,300	58,060,810
2023-08-23	10.1	9.96	10.18	9.84	-0.99%	193	112,100	1,119,794
2023-08-22	10.24	10.06	10.24	9.8	-1.76%	374	250,300	2,504,568
2023-08-21	10.4	10.24	10.42	10.04	+0.59%	383	278,000	2,844,832
2023-08-18	9.7	10.18	10.2	9.66	+5.17%	462	641,100	6,444,776
2023-08-17	9.78	9.68	9.78	9.66	0.00%	70	40,200	389,512
2023-08-16	9.82	9.68	9.88	9.66	-1.43%	176	98,900	962,862
2023-08-15	9.74	9.82	9.9	9.62	+0.20%	192	103,300	1,013,200
2023-08-14	9.86	9.8	10.14	9.74	-0.20%	476	383,100	3,788,812
2023-08-11	9.82	9.82	9.88	9.74	0.00%	100	72,400	710,130
2023-08-10	10.02	9.82	10.02	9.52	-1.41%	403	237,300	2,325,606
2023-08-09	9.86	9.96	10	9.84	+0.61%	198	70,400	696,854
2023-08-08	10.14	9.9	10.14	9.6	+1.02%	354	188,400	1,847,526
2023-08-07	9.7	9.8	9.98	9.7	+2.51%	356	220,500	2,174,826
2023-08-04	10.32	9.56	10.5	8.86	-7.18%	1192	898,900	8,500,410
2023-08-03	10.3	10.3	10.4	10.2	+0.39%	191	142,600	1,467,468
2023-08-02	10.4	10.26	10.42	9.82	-1.16%	477	274,800	2,801,590
2023-08-01	10	10.38	12	9.94	+5.49%	1694	1,238,700	13,272,274
2023-07-31	9.82	9.84	11.16	9.28	+2.07%	1190	701,000	7,082,326
2023-07-28	9.88	9.64	9.9	9.44	-2.43%	319	118,400	1,148,286
2023-07-27	9.56	9.88	9.98	9.44	+4.00%	807	560,100	5,452,232
2023-07-26	9.44	9.5	9.58	9.4	+0.64%	128	141,900	1,346,244
2023-07-25	9.32	9.44	9.84	9.1	+1.51%	912	642,400	6,098,394
2023-07-24	9.28	9.3	9.32	9.18	+0.65%	123	63,000	583,142
2023-07-21	9.18	9.24	9.26	9.18	+0.65%	60	31,200	287,486
2023-07-20	9.2	9.18	9.24	9.12	-0.22%	102	37,900	348,814
2023-07-19	9.18	9.2	9.28	9.1	0.00%	169	77,700	711,536
2023-07-18	9.16	9.2	9.26	9.14	+0.22%	115	67,400	621,142
2023-07-17	9.2	9.18	9.22	9.12	0.00%	118	65,300	598,780
2023-07-14	9.18	9.18	9.2	9.1	0.00%	107	41,800	382,664
2023-07-13	9.12	9.18	9.2	9.08	+1.10%	142	53,700	490,332
2023-07-12	9	9.08	9.52	9	+0.89%	824	540,400	4,998,746
2023-07-11	8.9	9	9.06	8.9	+0.22%	107	43,100	387,478
2023-07-10	9.22	8.98	9.24	8.88	-1.32%	289	106,500	959,012
2023-07-07	9	9.1	9.5	9	0.00%	208	146,900	1,360,984
2023-07-06	9.06	9.1	9.48	8.92	+1.34%	494	276,100	2,518,666
2023-07-05	8.84	8.98	8.98	8.78	+1.81%	141	59,900	531,360
2023-07-04	8.88	8.82	8.9	8.76	-0.68%	159	34,500	304,516
2023-07-03	8.92	8.88	9	8.8	+0.23%	206	79,100	704,388
2023-06-30	9.04	8.86	9.04	8.8	-1.12%	178	90,500	807,396
2023-06-29	9.04	8.96	9.32	8.9	-0.88%	191	113,800	1,037,036
2023-06-28	8.98	9.04	9.06	8.98	+0.44%	76	24,800	223,860
2023-06-27	8.9	9	9.08	8.86	+0.22%	106	36,100	324,952
2023-06-26	9.02	8.98	9.12	8.84	-0.44%	136	67,500	607,002
2023-06-23	9.2	9.02	9.24	8.98	-1.74%	183	86,500	783,966
2023-06-22	9.06	9.18	9.32	8.98	+1.55%	328	195,400	1,785,314
2023-06-21	8.9	9.04	9.26	8.86	+1.80%	273	152,300	1,367,922
2023-06-20	9.04	8.88	9.16	8.64	-1.77%	731	303,400	2,699,362
2023-06-19	9.24	9.04	9.32	8.86	-1.09%	532	254,700	2,325,242
2023-06-16	9.94	9.14	9.96	8	-7.68%	1690	1,166,400	10,589,198
2023-06-15	9.9	9.9	10.5	9.86	0.00%	381	184,900	1,863,344
2023-06-14	10.42	9.9	10.68	9.7	-4.62%	1066	621,300	6,178,436
2023-06-13	9.52	10.38	12.28	9.24	+3.80%	5103	4,603,200	48,937,984
2023-06-09	8.06	10	10.84	7.96	+25.31%	3575	2,735,900	26,237,710
2023-06-08	7.84	7.98	8.06	7.8	+1.79%	125	84,400	673,492
2023-06-07	7.9	7.84	7.98	7.76	-1.26%	115	54,400	426,744
2023-06-06	7.88	7.94	8	7.74	+1.02%	111	39,700	312,564
2023-06-05	7.88	7.86	8.22	7.86	-0.51%	185	142,900	1,143,428
2023-06-02	7.86	7.9	7.96	7.86	+0.51%	37	12,000	94,826
2023-06-01	7.84	7.86	7.88	7.8	-0.51%	74	30,700	241,158
2023-05-31	8.04	7.9	8.04	7.82	-1.00%	77	17,500	138,432
2023-05-30	8	7.98	8.04	7.92	+0.25%	60	16,700	133,458
2023-05-29	7.96	7.96	8.2	7.82	+1.02%	177	92,300	741,964
2023-05-26	7.86	7.88	7.98	7.74	+0.51%	101	59,300	468,498
2023-05-25	7.84	7.84	8	7.68	0.00%	140	56,800	446,902
2023-05-24	7.74	7.84	7.88	7.68	+1.55%	97	44,500	344,282
2023-05-23	7.82	7.72	7.82	7.68	-0.77%	103	34,500	266,844
2023-05-22	7.88	7.78	7.96	7.76	-0.77%	103	35,900	282,110
2023-05-19	7.92	7.84	8	7.8	-2.00%	114	65,300	514,206
2023-05-18	7.96	8	8.1	7.88	+1.78%	165	152,100	1,215,634
2023-05-17	8.1	7.86	8.1	7.76	-2.96%	307	165,000	1,296,738
2023-05-16	8.2	8.1	8.54	7.78	-0.74%	253	102,200	825,814
2023-05-15	8.18	8.16	8.46	8.02	-0.24%	166	63,000	512,020
2023-05-12	7.88	8.18	8.4	7.72	+5.41%	250	207,200	1,665,596
2023-05-11	7.78	7.76	7.98	7.74	-0.26%	176	94,800	745,880
2023-05-10	7.42	7.78	8.08	7.32	+4.85%	459	344,400	2,663,832
2023-05-08	7.42	7.42	7.78	7.26	-9.95%	716	519,800	3,864,558
2023-05-05	8.76	8.24	8.84	8.14	-4.85%	633	315,900	2,656,382
2023-05-04	9.04	8.66	9.04	8.54	-2.04%	498	274,200	2,390,864
2023-05-03	9.26	8.84	9.26	8.84	-3.70%	343	190,300	1,704,672
2023-05-02	9.38	9.18	9.5	8.78	-1.29%	599	438,500	4,082,864
2023-04-28	9.36	9.3	9.5	9.22	-1.06%	205	122,200	1,143,932
2023-04-27	9.2	9.4	9.54	9.2	+2.62%	256	166,100	1,556,506
2023-04-26	9.14	9.16	9.42	9.1	+0.66%	193	174,500	1,605,192
2023-04-25	9.16	9.1	9.16	9	0.00%	178	116,300	1,057,306
2023-04-24	9.28	9.1	9.28	8.96	-0.66%	246	171,500	1,563,500
2023-04-21	9	9.16	9.26	8.96	+2.00%	174	61,400	558,068
2023-04-20	9	8.98	9.3	8.7	-0.22%	317	128,600	1,162,360
2023-04-19	9.12	9	9.16	8.92	-0.88%	206	102,400	926,656
2023-04-18	8.86	9.08	9.16	8.76	+3.18%	609	472,600	4,261,416
2023-04-17	8.7	8.8	8.98	8.66	+1.85%	345	143,100	1,263,142
2023-04-14	8.64	8.64	8.74	8.6	-0.46%	182	66,400	575,564
2023-04-13	8.66	8.68	8.78	8.44	-0.23%	376	148,700	1,282,570
2023-04-12	8.74	8.7	8.74	8.38	-0.23%	296	106,600	914,844
2023-04-11	8.88	8.72	9.14	8.66	-1.36%	292	120,100	1,062,836
2023-04-10	8.66	8.84	8.88	8.38	+2.08%	498	230,700	2,008,680
2023-04-07	8.54	8.66	8.66	8.5	+1.64%	266	87,300	749,818
2023-04-06	8.52	8.52	8.72	8.5	-0.23%	356	198,600	1,705,784
2023-04-05	8.54	8.54	8.56	8.3	0.00%	357	167,400	1,418,692
2023-04-04	8.56	8.54	8.58	8.46	-0.23%	328	89,800	765,064
2023-04-03	8.5	8.56	8.66	8.46	+0.47%	220	84,100	719,066
2023-03-31	8.54	8.52	8.56	8.44	-0.23%	185	51,000	433,570
2023-03-30	8.56	8.54	8.6	8.48	-0.47%	242	87,300	745,816
2023-03-29	8.5	8.58	8.76	8.44	+0.94%	574	406,800	3,498,922
2023-03-28	8.52	8.5	8.56	8.26	-0.23%	241	129,400	1,092,898
2023-03-27	8.46	8.52	8.58	8.44	+0.95%	212	133,600	1,136,192
2023-03-24	8.6	8.44	8.6	8.2	-2.09%	658	502,400	4,232,782
2023-03-23	8.58	8.62	8.72	8.48	+0.47%	103	105,900	915,526
2023-03-22	8.76	8.58	8.76	8.4	-0.69%	262	251,700	2,145,794
2023-03-21	8.74	8.64	8.82	8.58	+0.70%	186	185,100	1,602,650
2023-03-20	8.58	8.58	8.68	8.22	+0.94%	282	209,500	1,795,700
2023-03-17	8.5	8.5	8.62	8.1	+0.24%	256	182,300	1,536,688
2023-03-16	8.54	8.48	8.74	8.4	-0.24%	226	108,700	925,984
2023-03-15	8.32	8.5	8.8	8.28	+3.16%	654	521,500	4,452,308
2023-03-14	8.14	8.24	8.34	8.14	+0.98%	82	29,100	239,342
2023-03-13	8.14	8.16	8.44	8.1	0.00%	390	254,900	2,115,016
2023-03-10	8.14	8.16	8.2	7.98	+0.25%	213	90,700	735,918
2023-03-09	7.94	8.14	8.62	7.9	+2.52%	779	719,600	5,913,848
2023-03-07	7.86	7.94	8	7.46	+1.02%	355	207,200	1,610,566
2023-03-06	7.8	7.86	8	7.62	+1.81%	297	166,800	1,307,214
2023-03-03	7.7	7.72	8	7.62	-0.26%	252	111,600	863,554
2023-03-02	7.92	7.74	7.96	7.6	-1.53%	244	144,600	1,119,058
2023-03-01	7.64	7.86	7.9	7.64	+2.88%	186	94,100	735,500
2023-02-28	7.56	7.64	7.64	7.52	+1.33%	60	44,700	338,804
2023-02-27	7.5	7.54	7.58	7.4	+0.53%	127	79,500	595,466
2023-02-24	7.46	7.5	7.6	7.36	+0.27%	111	121,600	914,062
2023-02-22	7.5	7.48	7.64	7.44	-0.80%	180	85,000	637,448
2023-02-21	7.38	7.54	7.56	7.38	+0.80%	80	36,000	269,654
2023-02-20	7.4	7.48	8	7.24	+0.54%	767	329,800	2,476,038
2023-02-17	7.42	7.44	7.52	7.24	-0.27%	157	61,600	455,066
2023-02-16	7.42	7.46	7.58	7.22	+0.81%	242	96,100	717,294
2023-02-15	7.6	7.4	7.7	7.4	-3.39%	261	89,500	667,668
2023-02-14	7.92	7.66	7.92	7.4	-1.54%	259	126,300	957,096
2023-02-13	7.58	7.78	8.04	7.52	+2.64%	282	81,200	630,422
2023-02-10	7.56	7.58	8.18	7.46	+0.53%	373	168,800	1,320,488
2023-02-09	7.5	7.54	7.6	7.4	0.00%	136	48,700	366,682
2023-02-08	7.56	7.54	7.7	7.48	-0.53%	179	119,800	906,974
2023-02-07	7.66	7.58	7.72	7.44	-0.26%	140	59,100	447,242
2023-02-06	7.68	7.6	7.9	7.56	+0.26%	107	48,100	365,886
2023-02-03	7.52	7.58	7.68	7.44	+1.61%	129	62,700	474,862
2023-02-02	7.3	7.46	7.72	7.3	+2.19%	357	220,900	1,669,246
2023-02-01	7.26	7.3	7.5	7.18	+1.11%	125	102,400	748,206
2023-01-31	7.32	7.22	7.42	7.04	0.00%	170	54,400	390,942
2023-01-30	7.1	7.22	7.5	7.06	+1.98%	197	103,800	758,170
2023-01-27	7.1	7.08	7.1	6.88	+0.85%	88	44,000	308,132
2023-01-26	6.86	7.02	7.22	6.72	+3.24%	273	170,400	1,198,956
2023-01-25	6.94	6.8	6.94	6.68	-2.02%	198	82,400	559,012
2023-01-24	6.68	6.94	7.72	6.68	+4.52%	1281	793,000	5,719,802
2023-01-23	6.6	6.64	6.9	6.58	+0.61%	69	28,200	188,854
2023-01-20	6.62	6.6	6.64	6.58	0.00%	38	14,100	93,432
2023-01-19	6.66	6.6	6.68	6.52	-1.20%	46	11,600	76,804
2023-01-18	6.64	6.68	6.7	6.64	0.00%	23	9,400	62,526
2023-01-17	6.74	6.68	6.74	6.54	-0.60%	44	16,400	109,040
2023-01-16	6.76	6.72	6.78	6.68	+0.30%	49	28,100	188,556
2023-01-13	6.66	6.7	6.74	6.64	+0.90%	66	24,000	160,786
2023-01-12	6.68	6.64	6.76	6.64	-0.60%	47	21,500	143,842
2023-01-11	6.64	6.68	6.76	6.62	+0.30%	63	22,900	153,220
2023-01-10	6.52	6.66	6.76	6.52	0.00%	36	27,000	180,684
2023-01-09	6.88	6.66	6.88	6.62	+0.30%	58	13,800	92,358
2023-01-06	6.7	6.64	6.88	6.44	-1.48%	232	223,100	1,466,620
2023-01-05	6.54	6.74	7.18	6.46	+2.74%	392	330,300	2,263,368
2023-01-04	6.46	6.56	6.58	6.46	+1.55%	47	18,900	123,114
2023-01-03	6.4	6.46	6.52	6.3	0.00%	74	12,600	81,092

Архив котировок акции WTCMP по годам

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