Tsentr Mezhdunarodnoy Torgovli PAO Preferred (WTCM_p)

WTCM_p
🏛️ Fédération de Russie →
11.22
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 8.40 8.48 8.34 8.44 0.0M
2021-12-29 8.44 8.46 8.40 8.46 0.0M
2021-12-28 8.52 8.52 8.32 8.36 0.0M
2021-12-27 8.50 8.64 8.42 8.60 0.0M
2021-12-24 8.50 8.64 8.36 8.64 0.0M
2021-12-23 8.32 8.74 8.28 8.46 0.0M
2021-12-22 8.22 8.50 8.22 8.50 0.0M
2021-12-21 8.22 8.40 8.20 8.38 0.0M
2021-12-20 8.32 8.40 8.30 8.38 0.0M
2021-12-17 8.50 8.58 8.22 8.40 0.0M
2021-12-16 8.46 8.66 8.40 8.48 0.0M
2021-12-15 8.50 8.60 8.30 8.34 0.0M
2021-12-14 8.42 8.42 8.22 8.28 0.0M
2021-12-13 8.56 8.56 8.26 8.40 0.0M
2021-12-10 8.60 8.60 8.56 8.56 0.0M
2021-12-09 8.60 8.60 8.50 8.58 0.0M
2021-12-08 8.44 8.68 8.44 8.58 0.0M
2021-12-07 8.78 8.78 8.18 8.64 0.0M
2021-12-06 8.62 8.76 8.58 8.60 0.0M
2021-12-03 8.80 8.80 8.50 8.60 0.0M
2021-12-02 8.60 8.82 8.56 8.60 0.0M
2021-12-01 8.82 8.82 8.70 8.80 0.0M
2021-11-30 8.52 8.72 8.52 8.70 0.0M
2021-11-29 8.54 8.70 8.48 8.68 0.1M
2021-11-26 8.80 8.80 8.64 8.74 0.0M
2021-11-25 8.78 8.78 8.60 8.76 0.0M
2021-11-24 8.66 8.80 8.66 8.78 0.0M
2021-11-23 8.52 8.80 8.50 8.80 0.1M
2021-11-22 8.84 8.84 8.50 8.74 0.0M
2021-11-19 8.90 8.90 8.68 8.82 0.0M
2021-11-18 8.80 8.92 8.78 8.92 0.0M
2021-11-17 8.82 8.88 8.76 8.88 0.0M
2021-11-16 9.00 9.00 8.82 8.82 0.0M
2021-11-15 8.76 9.00 8.76 8.96 0.0M
2021-11-12 9.06 9.20 8.72 8.90 0.1M
2021-11-11 8.94 8.94 8.86 8.92 0.0M
2021-11-10 9.00 9.00 8.82 8.94 0.0M
2021-11-09 8.92 9.00 8.90 8.90 0.0M
2021-11-08 9.06 9.44 8.82 9.00 0.0M
2021-11-05 9.08 9.16 8.96 9.10 0.0M
2021-11-03 9.02 9.12 9.00 9.02 0.0M
2021-11-02 9.02 9.40 8.90 9.02 0.1M
2021-11-01 8.84 9.22 8.84 9.06 0.0M
2021-10-29 8.96 9.12 8.78 9.10 0.0M
2021-10-28 9.00 9.08 8.90 8.92 0.0M
2021-10-27 9.08 9.10 8.98 9.02 0.0M
2021-10-26 9.24 9.24 8.82 9.04 0.0M
2021-10-25 9.16 9.16 8.94 9.10 0.0M
2021-10-22 9.14 9.14 9.02 9.04 0.0M
2021-10-21 8.94 9.16 8.82 9.10 0.0M
2021-10-20 9.02 9.12 8.80 8.92 0.0M
2021-10-19 8.84 9.10 8.84 9.02 0.0M
2021-10-18 8.86 8.86 8.60 8.84 0.0M
2021-10-15 8.90 8.98 8.72 8.88 0.0M
2021-10-14 8.90 9.06 8.74 8.92 0.1M
2021-10-13 8.98 9.46 8.86 9.14 0.0M
2021-10-12 8.94 9.22 8.86 9.00 0.0M
2021-10-11 8.94 9.54 8.94 9.08 0.1M
2021-10-08 8.80 8.92 8.80 8.92 0.0M
2021-10-07 8.90 8.92 8.74 8.82 0.0M
2021-10-06 8.80 9.00 8.78 8.82 0.0M
2021-10-05 8.70 8.94 8.60 8.72 0.0M
2021-10-04 8.74 8.94 8.68 8.78 0.0M
2021-10-01 8.72 8.96 8.72 8.80 0.0M
2021-09-30 8.86 8.96 8.54 8.70 0.0M
2021-09-29 8.74 8.86 8.68 8.78 0.0M
2021-09-28 8.66 9.00 8.62 8.76 0.0M
2021-09-27 8.84 8.86 8.50 8.72 0.0M
2021-09-24 9.00 9.00 8.68 8.68 0.0M
2021-09-23 8.92 9.20 8.82 8.86 0.0M
2021-09-22 8.86 8.98 8.80 8.82 0.0M
2021-09-21 8.94 9.00 8.84 8.88 0.0M
2021-09-20 8.82 9.08 8.80 8.86 0.0M
2021-09-17 8.82 9.00 8.82 9.00 0.0M
2021-09-16 8.78 9.16 8.78 9.12 0.0M
2021-09-15 8.80 8.92 8.80 8.90 0.0M
2021-09-14 8.84 8.94 8.80 8.82 0.0M
2021-09-13 8.96 8.96 8.78 8.82 0.0M
2021-09-10 8.82 8.96 8.82 8.84 0.0M
2021-09-09 8.82 8.96 8.78 8.84 0.0M
2021-09-08 8.92 8.94 8.80 8.80 0.0M
2021-09-07 9.00 9.00 8.82 8.82 0.0M
2021-09-06 8.86 9.02 8.78 8.84 0.0M
2021-09-03 8.96 8.96 8.84 8.94 0.0M
2021-09-02 8.96 8.98 8.88 8.90 0.0M
2021-09-01 8.90 8.90 8.84 8.86 0.0M
2021-08-31 8.92 9.04 8.76 8.82 0.0M
2021-08-30 8.76 8.92 8.72 8.92 0.0M
2021-08-27 8.86 8.86 8.78 8.78 0.0M
2021-08-26 8.82 8.82 8.76 8.78 0.0M
2021-08-25 8.80 8.88 8.70 8.80 0.0M
2021-08-24 8.68 8.80 8.68 8.80 0.0M
2021-08-23 8.64 8.70 8.60 8.66 0.0M
2021-08-20 8.68 8.70 8.60 8.66 0.0M
2021-08-19 8.72 8.72 8.52 8.64 0.0M
2021-08-18 8.86 8.86 8.68 8.74 0.0M
2021-08-17 8.78 8.86 8.70 8.78 0.0M
2021-08-16 8.78 8.88 8.74 8.80 0.0M
2021-08-13 8.74 8.84 8.74 8.84 0.0M
2021-08-12 8.84 8.84 8.78 8.78 0.0M
2021-08-11 8.74 8.82 8.74 8.74 0.0M
2021-08-10 8.90 8.90 8.72 8.74 0.0M
2021-08-09 8.70 8.90 8.70 8.80 0.0M
2021-08-06 8.96 8.96 8.70 8.76 0.0M
2021-08-05 8.86 8.98 8.70 8.72 0.0M
2021-08-04 9.02 9.02 8.86 8.86 0.0M
2021-08-03 8.92 8.92 8.90 8.90 0.0M
2021-08-02 9.02 9.02 8.80 8.94 0.0M
2021-07-30 9.02 9.02 8.90 8.90 0.0M
2021-07-29 8.96 8.98 8.96 8.98 0.0M
2021-07-28 8.98 8.98 8.84 8.94 0.0M
2021-07-27 9.04 9.10 8.72 8.96 0.0M
2021-07-26 8.90 9.06 8.90 9.02 0.0M
2021-07-23 9.04 9.04 8.96 9.02 0.0M
2021-07-22 9.04 9.04 9.00 9.02 0.0M
2021-07-21 8.98 9.04 8.92 9.00 0.0M
2021-07-20 8.96 8.96 8.90 8.94 0.0M
2021-07-19 9.06 9.06 8.92 8.92 0.0M
2021-07-16 9.06 9.06 9.02 9.06 0.0M
2021-07-15 9.16 9.16 9.02 9.06 0.0M
2021-07-14 9.18 9.18 9.02 9.16 0.0M
2021-07-13 9.00 9.12 9.00 9.08 0.0M
2021-07-12 9.04 9.18 9.00 9.06 0.0M
2021-07-09 9.16 9.16 8.98 9.02 0.0M
2021-07-08 9.22 9.22 9.00 9.04 0.0M
2021-07-07 9.08 9.14 8.98 9.08 0.0M
2021-07-06 9.20 9.20 9.02 9.18 0.0M
2021-07-05 8.86 9.50 8.86 9.14 0.0M
2021-07-02 9.04 9.04 8.88 8.88 0.0M
2021-07-01 8.86 9.00 8.86 8.86 0.0M
2021-06-30 8.80 8.86 8.80 8.80 0.0M
2021-06-29 9.02 9.02 8.66 8.80 0.0M
2021-06-28 8.88 8.88 8.82 8.86 0.0M
2021-06-25 9.00 9.08 8.88 8.88 0.0M
2021-06-24 9.02 9.04 8.96 8.96 0.0M
2021-06-23 9.04 9.06 8.98 9.06 0.0M
2021-06-22 9.14 9.14 8.98 9.02 0.0M
2021-06-21 8.96 9.14 8.96 9.02 0.0M
2021-06-18 9.10 9.12 9.00 9.00 0.0M
2021-06-17 9.02 9.14 9.00 9.02 0.0M
2021-06-16 9.14 9.14 9.02 9.02 0.0M
2021-06-15 9.06 9.20 9.06 9.10 0.0M
2021-06-14 9.18 9.26 9.18 9.24 0.0M
2021-06-11 9.32 9.34 9.02 9.02 0.0M
2021-06-10 9.36 9.36 9.00 9.16 0.1M
2021-06-09 8.80 9.72 8.80 9.02 0.2M
2021-06-08 8.84 8.88 8.80 8.82 0.0M
2021-06-07 8.80 8.86 8.78 8.80 0.0M
2021-06-04 8.88 8.88 8.80 8.84 0.0M
2021-06-03 8.80 8.94 8.76 8.80 0.0M
2021-06-02 8.74 8.88 8.70 8.86 0.0M
2021-06-01 8.74 8.92 8.74 8.74 0.0M
2021-05-31 8.74 8.96 8.74 8.74 0.0M
2021-05-28 8.74 8.94 8.74 8.76 0.0M
2021-05-27 8.88 8.88 8.62 8.62 0.0M
2021-05-26 8.88 8.94 8.80 8.80 0.0M
2021-05-25 8.82 8.92 8.80 8.88 0.0M
2021-05-24 8.94 8.94 8.80 8.90 0.0M
2021-05-21 8.86 9.10 8.84 8.94 0.1M
2021-05-20 8.94 9.18 8.88 8.98 0.0M
2021-05-19 8.80 8.90 8.80 8.84 0.0M
2021-05-18 8.84 9.00 8.60 8.94 0.1M
2021-05-17 8.76 8.82 8.50 8.70 0.1M
2021-05-14 8.68 8.80 8.60 8.72 0.0M
2021-05-13 8.92 8.92 8.64 8.80 0.0M
2021-05-12 8.88 8.96 8.76 8.78 0.0M
2021-05-11 8.72 8.94 8.66 8.88 0.0M
2021-05-10 8.78 8.92 8.74 8.74 0.0M
2021-05-07 9.00 9.04 8.74 8.84 0.0M
2021-05-06 9.00 9.10 8.86 9.00 0.1M
2021-05-05 8.94 9.06 8.76 9.00 0.0M
2021-05-04 9.02 9.02 8.72 8.80 0.0M
2021-04-30 9.00 9.08 8.80 8.88 0.1M
2021-04-29 9.04 9.06 8.88 9.02 0.1M
2021-04-28 9.18 9.24 8.84 8.88 0.2M
2021-04-27 10.02 10.06 8.98 9.28 0.9M
2021-04-26 10.76 11.02 10.44 10.56 1.1M
2021-04-23 10.48 12.00 10.48 10.76 1.2M
2021-04-22 10.50 10.50 10.12 10.40 0.2M
2021-04-21 10.48 10.54 10.34 10.44 0.2M
2021-04-20 10.48 10.50 10.10 10.40 0.1M
2021-04-19 10.54 10.62 10.12 10.42 0.1M
2021-04-16 10.32 10.52 10.10 10.48 0.2M
2021-04-15 10.42 10.50 10.08 10.30 0.2M
2021-04-14 10.06 10.34 10.02 10.34 0.2M
2021-04-13 10.06 10.06 9.96 10.04 0.0M
2021-04-12 10.04 10.06 9.90 10.00 0.1M
2021-04-09 10.08 10.08 9.78 10.00 0.2M
2021-04-08 10.12 10.14 9.94 10.06 0.1M
2021-04-07 10.20 10.20 9.96 10.10 0.0M
2021-04-06 10.16 10.36 10.00 10.06 0.1M
2021-04-05 10.26 10.28 10.08 10.10 0.1M
2021-04-02 10.12 10.16 9.98 10.16 0.1M
2021-04-01 10.16 10.16 9.92 10.10 0.0M
2021-03-31 10.12 10.12 9.84 10.04 0.1M
2021-03-30 10.02 10.14 9.92 10.10 0.0M
2021-03-29 9.64 10.56 9.64 10.00 0.1M
2021-03-26 9.90 10.04 9.82 9.98 0.1M
2021-03-25 10.14 10.14 9.64 9.80 0.1M
2021-03-24 10.10 10.10 10.00 10.06 0.0M
2021-03-23 10.10 10.18 9.68 10.00 0.2M
2021-03-22 10.14 10.20 9.90 10.20 0.1M
2021-03-19 10.12 10.28 10.00 10.14 0.1M
2021-03-18 10.54 10.54 10.12 10.12 0.2M
2021-03-17 10.12 10.60 10.12 10.30 0.1M
2021-03-16 10.52 10.66 10.14 10.30 0.2M
2021-03-15 10.80 10.84 10.50 10.64 0.2M
2021-03-12 10.18 10.92 10.12 10.60 1.0M
2021-03-11 9.74 10.54 9.74 10.16 0.7M
2021-03-10 10.00 10.64 9.38 9.74 0.9M
2021-03-09 8.64 9.60 8.60 9.36 0.3M
2021-03-05 9.54 9.54 8.60 8.76 0.1M
2021-03-04 9.42 9.58 8.76 9.28 0.3M
2021-03-03 8.84 9.58 8.54 9.00 0.2M
2021-03-02 9.58 9.58 8.70 8.92 0.1M
2021-03-01 8.50 8.98 8.50 8.80 0.0M
2021-02-26 8.92 9.00 8.50 8.80 0.1M
2021-02-25 8.56 8.90 8.38 8.88 0.0M
2021-02-24 8.60 8.86 8.56 8.70 0.0M
2021-02-22 8.88 8.88 8.64 8.68 0.0M
2021-02-20 9.38 9.38 8.76 8.88 0.0M
2021-02-19 8.54 9.86 8.54 8.80 0.3M
2021-02-18 8.34 8.78 8.32 8.52 0.1M
2021-02-17 8.56 8.56 8.32 8.32 0.0M
2021-02-16 8.48 8.56 8.46 8.46 0.0M
2021-02-15 8.52 8.52 8.44 8.50 0.0M
2021-02-12 8.52 8.52 8.44 8.52 0.0M
2021-02-11 8.46 8.56 8.46 8.46 0.0M
2021-02-10 8.34 8.60 8.24 8.48 0.0M
2021-02-09 8.42 8.62 8.24 8.42 0.0M
2021-02-08 8.34 8.50 8.34 8.42 0.0M
2021-02-05 8.36 8.50 8.24 8.24 0.0M
2021-02-04 8.28 8.50 8.16 8.32 0.1M
2021-02-03 8.14 8.38 8.14 8.38 0.0M
2021-02-02 8.24 8.30 8.14 8.14 0.0M
2021-02-01 8.26 8.26 8.02 8.18 0.0M
2021-01-29 8.32 8.32 8.18 8.18 0.0M
2021-01-28 8.38 8.40 8.32 8.32 0.0M
2021-01-27 8.44 8.60 8.26 8.40 0.0M
2021-01-26 8.48 8.48 8.10 8.46 0.1M
2021-01-25 8.40 8.60 8.40 8.60 0.0M
2021-01-22 8.48 8.54 8.40 8.54 0.0M
2021-01-21 8.50 8.70 8.50 8.52 0.0M
2021-01-20 8.50 8.68 8.40 8.50 0.0M
2021-01-19 8.72 8.72 8.48 8.58 0.0M
2021-01-18 8.68 8.70 8.50 8.60 0.0M
2021-01-15 8.70 8.70 8.36 8.64 0.0M
2021-01-14 8.68 8.68 8.56 8.56 0.0M
2021-01-13 8.56 8.66 8.40 8.56 0.0M
2021-01-12 8.38 8.80 8.30 8.56 0.2M
2021-01-11 8.28 8.42 8.28 8.38 0.0M
2021-01-08 8.32 8.54 8.30 8.40 0.0M
2021-01-06 8.14 8.50 8.14 8.34 0.0M
2021-01-05 8.42 8.44 8.10 8.28 0.1M
2021-01-04 8.50 8.52 8.34 8.36 0.0M