Tsentral’nyi Telegraf PAO

CNTL
🏛️ 俄罗斯 →
9.74
最后更新: 2025-09-28
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-28 9.78 9.96 9.70 9.74 0.1M
2025-09-27 9.78 9.78 9.72 9.72 0.0M
2025-09-26 9.70 9.90 9.66 9.78 0.1M
2025-09-25 9.66 9.86 9.62 9.70 0.1M
2025-09-24 9.66 9.72 9.48 9.72 0.1M
2025-09-23 9.68 9.74 9.60 9.62 0.0M
2025-09-22 9.76 9.78 9.52 9.60 0.1M
2025-09-19 9.92 9.94 9.60 9.76 0.1M
2025-09-18 10.02 10.02 9.82 9.84 0.1M
2025-09-17 10.00 10.02 9.92 9.96 0.1M
2025-09-16 10.00 10.12 9.96 9.98 0.1M
2025-09-15 10.10 10.14 9.98 10.00 0.1M
2025-09-14 10.10 10.08 10.00 10.06 0.0M
2025-09-13 10.10 10.14 10.00 10.02 0.0M
2025-09-12 10.16 10.16 10.00 10.04 0.1M
2025-09-11 10.16 10.16 10.02 10.14 0.1M
2025-09-10 10.12 10.16 10.06 10.10 0.0M
2025-09-09 10.20 10.20 10.00 10.12 0.1M
2025-09-08 10.10 10.26 10.06 10.14 0.1M
2025-09-07 10.10 10.24 10.12 10.14 0.0M
2025-09-06 10.10 10.20 10.10 10.18 0.0M
2025-09-05 10.24 10.24 10.02 10.14 0.1M
2025-09-04 10.14 10.36 10.14 10.26 0.1M
2025-09-03 10.16 10.18 10.08 10.16 0.0M
2025-09-02 10.10 10.20 10.04 10.06 0.1M
2025-09-01 10.20 10.26 10.00 10.12 0.1M
2025-08-31 10.20 10.20 10.10 10.14 0.0M
2025-08-30 10.20 10.26 10.12 10.14 0.0M
2025-08-29 10.26 10.28 10.02 10.12 0.1M
2025-08-28 10.34 10.48 10.12 10.18 0.2M
2025-08-27 10.40 10.42 10.18 10.30 0.1M
2025-08-26 10.36 10.38 10.16 10.32 0.1M
2025-08-25 10.34 10.40 10.16 10.22 0.1M
2025-08-24 10.34 10.40 10.20 10.30 0.0M
2025-08-23 10.34 10.34 10.24 10.30 0.0M
2025-08-22 10.26 10.34 10.22 10.28 0.1M
2025-08-21 10.48 10.48 10.18 10.26 0.1M
2025-08-20 10.46 10.52 10.36 10.46 0.0M
2025-08-19 10.38 10.58 10.38 10.42 0.1M
2025-08-18 10.18 10.46 10.08 10.38 0.1M
2025-08-17 10.18 10.22 10.10 10.16 0.0M
2025-08-16 10.18 10.24 10.16 10.22 0.0M
2025-08-15 10.40 10.40 10.06 10.22 0.2M
2025-08-14 10.44 10.72 10.02 10.32 0.4M
2025-08-13 10.64 10.64 10.40 10.46 0.1M
2025-08-12 10.60 10.66 10.50 10.60 0.1M
2025-08-11 10.34 10.70 10.26 10.48 0.6M
2025-08-08 10.04 10.50 10.04 10.20 0.2M
2025-08-07 10.08 10.30 10.04 10.06 0.2M
2025-08-06 10.04 10.10 10.00 10.06 0.1M
2025-08-05 10.12 10.12 9.94 10.02 0.1M
2025-08-04 10.14 10.24 10.00 10.08 0.0M
2025-08-01 10.18 10.18 9.96 10.02 0.0M
2025-07-31 10.14 10.20 9.98 10.00 0.1M
2025-07-30 10.16 10.18 10.00 10.04 0.1M
2025-07-29 10.18 10.20 9.96 10.06 0.1M
2025-07-28 10.24 10.44 9.94 10.20 0.4M
2025-07-27 10.24 10.40 10.24 10.30 0.1M
2025-07-26 10.24 10.34 10.02 10.32 0.0M
2025-07-25 10.32 10.48 10.22 10.24 0.1M
2025-07-24 10.46 10.80 10.36 10.50 0.3M
2025-07-23 10.52 10.56 10.22 10.40 0.2M
2025-07-22 10.30 10.50 10.10 10.36 0.3M
2025-07-21 10.10 10.28 9.94 10.22 0.3M
2025-07-20 10.10 10.18 10.00 10.18 0.1M
2025-07-19 10.10 10.14 9.94 10.00 0.1M
2025-07-18 9.98 10.16 9.92 10.14 0.1M
2025-07-17 9.90 10.10 9.90 9.96 0.1M
2025-07-16 9.56 10.00 9.56 9.92 0.1M
2025-07-15 9.90 9.98 9.66 9.80 0.1M
2025-07-14 9.64 9.76 9.40 9.76 0.2M
2025-07-13 9.64 9.64 9.46 9.46 0.1M
2025-07-12 9.64 9.66 9.58 9.64 0.0M
2025-07-11 9.96 9.98 9.52 9.60 0.3M
2025-07-10 9.98 9.98 9.82 9.84 0.1M
2025-07-09 10.06 10.06 9.82 9.96 0.1M
2025-07-08 10.16 10.16 9.96 10.00 0.1M
2025-07-07 10.16 10.16 9.98 10.06 0.1M
2025-07-06 10.16 10.12 10.06 10.12 0.0M
2025-07-05 10.16 10.16 10.06 10.08 0.0M
2025-07-04 10.24 10.24 10.02 10.06 0.1M
2025-07-03 10.12 10.30 9.96 10.10 0.2M
2025-07-02 10.24 10.32 10.12 10.14 0.1M
2025-07-01 10.10 10.46 10.08 10.24 0.2M
2025-06-30 10.06 10.12 10.02 10.06 0.0M
2025-06-27 10.10 10.16 9.96 9.98 0.1M
2025-06-26 10.14 10.16 10.10 10.12 0.0M
2025-06-25 10.10 10.22 10.10 10.16 0.0M
2025-06-24 10.10 10.28 10.00 10.14 0.2M
2025-06-23 10.22 10.26 9.94 10.04 0.2M
2025-06-20 10.34 10.34 10.12 10.16 0.1M
2025-06-19 10.32 10.34 10.16 10.22 0.0M
2025-06-18 10.20 10.50 10.18 10.34 0.2M
2025-06-17 10.20 10.24 10.12 10.22 0.0M
2025-06-16 10.32 10.32 10.12 10.14 0.0M
2025-06-13 10.28 10.38 10.18 10.18 0.0M
2025-06-11 10.20 10.26 10.12 10.20 0.1M
2025-06-10 10.14 10.26 10.06 10.12 0.0M
2025-06-09 10.08 10.18 10.08 10.10 0.0M
2025-06-06 10.28 10.32 10.10 10.14 0.1M
2025-06-05 10.38 10.38 10.04 10.28 0.1M
2025-06-04 10.42 10.42 10.18 10.26 0.1M
2025-06-03 10.26 10.48 10.22 10.30 0.1M
2025-06-02 10.16 10.26 10.14 10.18 0.0M
2025-05-30 10.20 10.28 10.00 10.08 0.2M
2025-05-29 10.48 10.52 10.10 10.18 0.1M
2025-05-28 10.08 10.56 10.08 10.32 0.4M
2025-05-27 10.04 10.12 10.02 10.04 0.1M
2025-05-26 10.18 10.20 10.00 10.02 0.1M
2025-05-23 10.22 10.38 10.14 10.16 0.1M
2025-05-22 10.30 10.34 10.04 10.24 0.1M
2025-05-21 10.48 10.60 10.38 10.38 0.0M
2025-05-20 10.28 10.80 10.08 10.50 0.4M
2025-05-19 10.36 10.38 10.22 10.22 0.1M
2025-05-16 10.40 10.42 10.26 10.26 0.1M
2025-05-15 10.60 10.60 10.36 10.36 0.1M
2025-05-14 10.62 10.70 10.50 10.64 0.0M
2025-05-13 10.42 10.82 10.38 10.56 0.4M
2025-05-12 10.42 10.58 10.36 10.36 0.1M
2025-05-08 10.22 10.34 10.22 10.34 0.0M
2025-05-07 10.26 10.30 10.20 10.22 0.1M
2025-05-06 10.08 10.26 10.02 10.24 0.1M
2025-05-05 10.34 10.34 10.02 10.06 0.2M
2025-05-02 10.44 11.36 10.20 10.40 0.5M
2025-04-30 10.44 10.50 10.26 10.44 0.1M
2025-04-29 10.90 10.90 10.52 10.58 0.1M
2025-04-28 11.00 11.14 10.82 10.88 0.1M
2025-04-25 10.86 10.86 10.78 10.80 0.0M
2025-04-24 10.94 10.96 10.72 10.74 0.1M
2025-04-23 11.18 11.20 10.90 10.94 0.1M
2025-04-22 10.72 11.34 10.72 11.02 0.5M
2025-04-21 10.54 11.16 10.34 10.72 0.7M
2025-04-18 10.32 10.44 10.28 10.34 0.0M
2025-04-17 10.32 10.50 10.32 10.36 0.1M
2025-04-16 10.26 10.50 10.24 10.44 0.1M
2025-04-15 10.42 10.42 10.24 10.30 0.0M
2025-04-14 10.32 10.42 10.26 10.26 0.1M
2025-04-11 10.46 10.56 10.26 10.26 0.1M
2025-04-10 10.34 10.88 10.18 10.26 0.2M
2025-04-09 10.96 10.96 9.98 10.08 0.2M
2025-04-08 10.10 10.86 10.08 10.28 0.2M
2025-04-07 10.00 10.16 9.90 9.98 0.2M
2025-04-04 10.70 10.70 10.08 10.20 0.2M
2025-04-03 10.74 10.86 10.54 10.56 0.1M
2025-04-02 10.80 10.90 10.72 10.72 0.1M
2025-04-01 10.78 10.98 10.70 10.88 0.2M
2025-03-31 10.80 10.80 10.54 10.64 0.2M
2025-03-28 11.20 11.20 10.76 10.82 0.3M
2025-03-27 11.40 11.46 11.24 11.24 0.1M
2025-03-26 11.58 11.64 11.42 11.44 0.1M
2025-03-25 11.50 11.62 11.46 11.54 0.1M
2025-03-24 11.50 11.56 11.38 11.46 0.1M
2025-03-21 11.74 11.74 11.46 11.50 0.1M
2025-03-20 11.98 11.98 11.38 11.60 0.3M
2025-03-19 11.78 12.08 11.56 11.78 0.4M
2025-03-18 11.80 11.98 11.72 11.78 0.2M
2025-03-17 11.78 11.98 11.74 11.76 0.1M
2025-03-14 11.58 11.84 11.52 11.66 0.1M
2025-03-13 11.40 11.66 11.40 11.44 0.1M
2025-03-12 11.64 11.66 11.34 11.48 0.2M
2025-03-11 11.92 11.94 11.66 11.68 0.2M
2025-03-10 11.74 12.04 11.68 11.78 0.3M
2025-03-07 11.80 11.92 11.50 11.50 0.2M
2025-03-06 12.20 12.20 11.54 11.66 0.5M
2025-03-05 12.06 12.08 11.94 12.06 0.2M
2025-03-04 11.90 12.44 11.90 12.00 0.4M
2025-03-03 11.96 12.04 11.64 11.84 0.2M
2025-02-28 11.96 12.04 11.68 11.86 0.3M
2025-02-27 11.90 12.04 11.62 11.84 0.4M
2025-02-26 12.18 12.50 11.92 12.02 1.2M
2025-02-25 11.98 12.22 11.94 12.00 0.5M
2025-02-24 11.92 12.08 11.88 11.94 0.5M
2025-02-21 11.94 12.26 11.80 11.90 0.6M
2025-02-20 11.68 12.92 11.66 11.92 2.8M
2025-02-19 11.60 11.66 11.52 11.62 0.1M
2025-02-18 11.82 11.92 11.50 11.56 0.5M
2025-02-17 11.96 11.96 11.70 11.94 0.3M
2025-02-14 11.62 12.18 11.52 11.70 0.7M
2025-02-13 11.78 12.48 11.42 11.56 2.2M
2025-02-12 11.50 11.56 11.24 11.34 0.4M
2025-02-11 11.40 11.42 11.30 11.40 0.2M
2025-02-10 11.48 11.62 11.38 11.42 0.2M
2025-02-07 11.50 11.60 11.28 11.34 0.1M
2025-02-06 11.48 11.72 11.22 11.50 0.4M
2025-02-05 11.08 12.10 11.04 11.32 2.1M
2025-02-04 11.26 11.36 11.00 11.08 0.2M
2025-02-03 11.36 11.42 11.10 11.16 0.2M
2025-01-31 11.34 11.92 11.20 11.32 1.1M
2025-01-30 11.38 11.38 11.28 11.32 0.1M
2025-01-29 11.34 11.66 11.20 11.28 0.5M
2025-01-28 11.14 11.46 11.14 11.34 0.2M
2025-01-27 11.24 11.32 11.12 11.16 0.1M
2025-01-24 11.24 11.38 11.10 11.22 0.4M
2025-01-23 11.48 11.48 11.04 11.10 0.4M
2025-01-22 11.48 11.50 11.10 11.42 0.4M
2025-01-21 11.74 11.74 11.12 11.42 0.5M
2025-01-20 11.46 12.12 11.20 11.54 3.0M
2025-01-17 11.06 11.76 10.82 11.30 2.3M
2025-01-16 10.72 11.24 10.58 11.16 1.6M
2025-01-15 10.54 10.64 10.44 10.58 0.3M
2025-01-14 10.70 10.72 10.44 10.44 0.5M
2025-01-13 11.20 11.20 10.62 10.62 0.4M
2025-01-10 10.62 10.80 10.40 10.40 0.7M
2025-01-09 11.28 11.28 10.48 10.48 0.4M
2025-01-08 10.90 11.32 10.86 11.04 0.4M
2025-01-06 10.50 11.06 10.50 11.00 0.4M
2025-01-03 10.72 10.94 10.50 10.54 0.2M