Tsentral’nyi Telegraf PAO Preferred

CNTL_p
🏛️ 俄罗斯 →
6.38
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
2023-12-29 11.04 11.30 10.68 10.70 2.3M
2023-12-28 11.04 11.32 11.00 11.04 0.9M
2023-12-27 11.02 11.50 10.88 11.20 3.6M
2023-12-26 11.08 11.24 10.82 10.90 1.1M
2023-12-25 11.16 11.32 11.00 11.08 0.6M
2023-12-22 11.18 11.48 11.02 11.04 1.1M
2023-12-21 11.30 11.66 11.00 11.18 1.6M
2023-12-20 11.42 11.42 11.10 11.26 0.7M
2023-12-19 11.32 11.66 11.00 11.14 1.9M
2023-12-18 11.00 11.38 10.80 11.34 1.3M
2023-12-15 10.50 11.14 10.04 10.86 1.7M
2023-12-14 10.80 11.08 10.40 10.46 0.5M
2023-12-13 10.42 11.16 10.28 10.76 1.9M
2023-12-12 10.28 10.56 10.16 10.36 0.9M
2023-12-11 10.10 10.40 9.96 10.30 0.9M
2023-12-08 10.08 10.46 10.02 10.12 0.6M
2023-12-07 10.30 10.34 9.76 10.08 0.6M
2023-12-06 10.58 10.86 10.20 10.30 0.9M
2023-12-05 10.74 10.90 9.88 10.70 2.3M
2023-12-04 11.04 11.10 10.68 10.76 0.9M
2023-12-01 11.58 11.74 11.10 11.10 0.8M
2023-11-30 12.08 12.18 11.46 11.58 0.8M
2023-11-29 11.92 12.44 11.72 11.90 2.0M
2023-11-28 12.46 12.46 11.40 11.88 4.6M
2023-11-27 12.90 13.12 12.18 12.32 1.8M
2023-11-24 13.20 13.32 12.60 12.72 2.1M
2023-11-23 12.88 13.58 12.10 12.80 3.6M
2023-11-22 12.18 13.00 11.96 12.56 4.7M
2023-11-21 12.40 12.58 11.94 12.00 1.4M
2023-11-20 11.90 12.38 11.84 12.30 1.2M
2023-11-17 12.04 12.08 11.66 11.90 0.4M
2023-11-16 11.86 12.18 11.80 12.08 1.5M
2023-11-15 11.12 12.18 10.86 11.92 1.9M
2023-11-14 12.04 12.10 10.60 11.24 2.5M
2023-11-13 12.68 12.70 12.02 12.06 1.6M
2023-11-10 13.00 13.18 12.42 12.70 1.1M
2023-11-09 13.24 13.30 13.10 13.10 0.4M
2023-11-08 13.26 13.30 13.18 13.20 0.3M
2023-11-07 13.20 13.40 13.14 13.20 0.8M
2023-11-06 13.12 13.38 13.12 13.20 0.1M
2023-11-03 13.28 13.30 13.12 13.12 0.3M
2023-11-02 13.30 13.36 13.20 13.20 0.3M
2023-11-01 13.24 13.30 13.04 13.22 0.3M
2023-10-31 13.40 13.40 13.12 13.18 0.5M
2023-10-30 13.42 13.52 13.32 13.32 0.5M
2023-10-27 13.64 13.64 13.00 13.42 1.6M
2023-10-26 13.84 13.84 13.54 13.58 0.6M
2023-10-25 13.68 14.04 13.46 13.80 3.2M
2023-10-24 13.56 13.64 13.40 13.48 0.4M
2023-10-23 13.46 13.66 13.46 13.50 0.5M
2023-10-20 13.64 13.64 13.46 13.46 0.4M
2023-10-19 13.60 13.72 13.48 13.60 0.6M
2023-10-18 13.60 13.80 13.60 13.62 0.6M
2023-10-17 13.62 13.96 13.60 13.72 2.4M
2023-10-16 13.46 14.00 13.46 13.70 1.6M
2023-10-13 13.62 13.72 13.50 13.56 0.5M
2023-10-12 13.54 13.84 13.24 13.62 1.2M
2023-10-11 13.68 14.24 13.68 13.96 2.6M
2023-10-10 13.74 14.04 13.70 13.78 1.2M
2023-10-09 13.70 13.86 13.62 13.76 0.6M
2023-10-06 13.86 13.88 13.54 13.62 0.6M
2023-10-05 13.80 14.14 13.78 13.80 1.1M
2023-10-04 13.90 14.00 13.80 13.86 0.6M
2023-10-03 14.10 14.10 13.50 13.86 1.6M
2023-10-02 14.44 14.44 14.06 14.10 0.7M
2023-09-29 14.70 14.76 14.16 14.26 1.5M
2023-09-28 14.22 14.86 14.10 14.58 8.3M
2023-09-27 14.00 14.52 13.90 14.20 2.7M
2023-09-26 13.84 14.20 13.70 13.96 1.8M
2023-09-25 14.00 14.52 13.78 13.90 4.8M
2023-09-22 13.90 14.10 13.22 13.96 1.9M
2023-09-21 13.00 14.40 13.00 13.80 14.1M
2023-09-20 13.86 14.06 12.36 13.22 5.3M
2023-09-19 14.52 15.46 13.74 14.08 6.6M
2023-09-18 14.88 15.18 14.22 14.46 2.1M
2023-09-15 13.94 14.88 13.32 14.64 4.7M
2023-09-14 15.62 15.70 12.18 13.94 8.3M
2023-09-13 16.06 16.38 15.38 15.46 2.6M
2023-09-12 15.30 16.68 15.06 16.04 9.9M
2023-09-11 15.32 16.30 14.72 15.20 2.9M
2023-09-08 15.60 15.82 14.70 15.20 4.8M
2023-09-07 16.04 16.78 15.00 15.42 10.7M
2023-09-06 16.70 16.84 15.74 16.14 4.4M
2023-09-05 16.92 17.50 15.70 16.64 15.4M
2023-09-04 15.14 17.26 15.02 16.86 49.0M
2023-09-01 15.30 15.30 15.02 15.14 1.4M
2023-08-31 15.20 15.62 15.00 15.20 4.5M
2023-08-30 15.18 15.58 15.00 15.08 2.6M
2023-08-29 15.60 15.80 15.02 15.20 4.5M
2023-08-28 14.96 15.60 14.80 15.46 5.4M
2023-08-25 14.96 14.98 14.76 14.82 0.8M
2023-08-24 14.74 15.02 14.62 14.76 0.9M
2023-08-23 15.12 15.30 14.54 14.78 3.5M
2023-08-22 15.40 15.46 15.00 15.10 1.8M
2023-08-21 15.60 15.80 14.60 15.34 9.2M
2023-08-18 15.60 15.64 14.76 14.96 4.3M
2023-08-17 14.30 15.96 14.30 15.72 22.2M
2023-08-16 15.50 15.50 13.72 14.28 6.6M
2023-08-15 14.90 15.26 13.50 14.74 13.9M
2023-08-14 15.96 16.58 15.02 15.12 12.1M
2023-08-11 15.28 16.56 15.00 15.88 30.0M
2023-08-10 14.50 15.76 14.12 14.84 31.3M
2023-08-09 13.58 14.20 13.58 13.90 5.0M
2023-08-08 13.66 13.70 13.40 13.58 1.6M
2023-08-07 13.34 14.10 13.34 13.64 6.6M
2023-08-04 13.48 13.90 13.24 13.32 4.9M
2023-08-03 13.46 13.50 13.28 13.42 1.2M
2023-08-02 13.52 13.56 13.32 13.42 1.6M
2023-08-01 13.60 13.76 13.42 13.46 2.4M
2023-07-31 13.30 13.68 13.26 13.50 4.0M
2023-07-28 13.34 13.36 13.20 13.26 1.1M
2023-07-27 13.48 13.72 13.20 13.34 4.1M
2023-07-26 13.36 13.60 13.14 13.40 3.3M
2023-07-25 13.74 13.74 13.08 13.34 6.0M
2023-07-24 13.00 14.62 12.96 13.48 42.8M
2023-07-21 12.54 12.84 12.50 12.70 1.1M
2023-07-20 13.22 13.40 12.52 12.76 3.8M
2023-07-19 12.46 13.44 12.26 13.20 7.6M
2023-07-18 12.40 12.46 12.22 12.40 1.3M
2023-07-17 12.22 12.52 12.14 12.32 1.1M
2023-07-14 12.28 12.38 12.12 12.22 0.8M
2023-07-13 12.24 12.30 12.04 12.18 0.6M
2023-07-12 12.24 12.34 12.18 12.22 0.5M
2023-07-11 12.26 12.26 12.14 12.18 0.3M
2023-07-10 12.20 12.30 12.10 12.18 0.5M
2023-07-07 12.16 12.40 12.12 12.20 0.7M
2023-07-06 12.22 12.26 12.06 12.12 0.4M
2023-07-05 12.08 12.30 12.00 12.20 0.7M
2023-07-04 12.16 12.28 12.06 12.10 0.4M
2023-07-03 12.32 12.38 12.08 12.16 0.7M
2023-06-30 12.48 12.48 12.32 12.32 0.6M
2023-06-29 12.54 12.60 12.44 12.48 0.4M
2023-06-28 12.76 12.76 12.50 12.56 0.9M
2023-06-27 12.52 12.80 12.38 12.60 1.4M
2023-06-26 12.30 12.68 12.30 12.44 1.0M
2023-06-23 12.72 12.76 12.50 12.62 0.9M
2023-06-22 12.70 12.90 12.68 12.72 1.1M
2023-06-21 12.70 12.94 12.62 12.66 1.0M
2023-06-20 12.76 12.76 12.60 12.64 1.0M
2023-06-19 12.78 12.84 12.66 12.74 1.0M
2023-06-16 12.86 13.04 12.62 12.78 1.6M
2023-06-15 12.74 13.50 12.70 12.92 5.1M
2023-06-14 12.84 12.84 12.68 12.74 0.8M
2023-06-13 12.58 12.82 12.58 12.72 0.5M
2023-06-09 12.72 12.78 12.54 12.64 0.6M
2023-06-08 12.72 12.76 12.50 12.72 0.8M
2023-06-07 12.72 12.80 12.62 12.72 0.2M
2023-06-06 12.80 12.82 12.58 12.68 0.5M
2023-06-05 12.78 12.80 12.54 12.74 0.6M
2023-06-02 12.70 12.92 12.54 12.78 0.8M
2023-06-01 12.78 12.92 12.70 12.90 0.8M
2023-05-31 12.96 12.96 12.56 12.78 0.7M
2023-05-30 13.18 13.26 12.80 12.90 1.4M
2023-05-29 13.36 13.50 13.12 13.18 1.8M
2023-05-26 13.12 13.50 13.08 13.26 1.7M
2023-05-25 13.40 13.42 13.00 13.10 0.5M
2023-05-24 12.96 13.60 12.84 13.38 3.4M
2023-05-23 13.24 13.24 12.44 12.96 1.7M
2023-05-22 13.44 13.44 13.12 13.18 0.3M
2023-05-19 13.34 13.58 13.26 13.32 0.7M
2023-05-18 13.58 13.64 13.30 13.48 1.1M
2023-05-17 13.26 13.80 13.26 13.54 5.4M
2023-05-16 13.22 13.66 12.94 13.36 3.4M
2023-05-15 13.18 13.56 13.16 13.34 1.6M
2023-05-12 13.30 13.52 13.10 13.14 1.2M
2023-05-11 13.44 13.90 13.32 13.46 2.4M
2023-05-10 12.76 13.80 12.68 13.44 6.1M
2023-05-08 13.16 13.22 12.54 12.62 1.0M
2023-05-05 12.74 13.90 12.72 12.96 10.6M
2023-05-04 11.96 13.78 11.80 12.68 9.9M
2023-05-03 12.80 12.92 11.60 11.98 4.4M
2023-05-02 13.86 13.94 11.52 12.62 4.7M
2023-04-28 14.14 14.28 13.74 13.90 2.5M
2023-04-27 14.28 14.28 14.00 14.08 1.5M
2023-04-26 14.12 14.40 14.00 14.22 2.0M
2023-04-25 14.42 14.42 14.10 14.18 1.1M
2023-04-24 14.32 14.46 14.12 14.28 1.5M
2023-04-21 14.44 14.66 14.10 14.22 2.6M
2023-04-20 14.50 14.56 14.10 14.32 1.4M
2023-04-19 14.76 14.88 14.02 14.40 2.5M
2023-04-18 14.66 14.92 14.58 14.72 4.0M
2023-04-17 14.74 14.74 14.54 14.66 1.4M
2023-04-14 14.58 14.78 14.54 14.60 1.3M
2023-04-13 14.62 15.06 14.50 14.58 4.5M
2023-04-12 14.58 14.74 14.30 14.62 1.8M
2023-04-11 15.02 15.16 14.02 14.52 7.1M
2023-04-10 14.96 15.20 14.62 14.96 13.4M
2023-04-07 14.66 15.54 14.34 14.50 30.0M
2023-04-06 14.58 14.74 14.24 14.40 5.9M
2023-04-05 14.52 15.48 14.38 14.56 30.7M
2023-04-04 14.98 15.08 14.30 14.36 8.4M
2023-04-03 14.36 14.70 13.90 14.70 6.4M
2023-03-31 14.26 14.32 13.90 14.02 2.6M
2023-03-30 14.44 14.46 14.00 14.20 4.5M
2023-03-29 14.58 14.58 14.06 14.26 5.2M
2023-03-28 14.90 14.90 14.26 14.48 2.5M
2023-03-27 14.64 14.90 14.28 14.60 6.2M
2023-03-24 14.40 15.06 13.92 14.24 9.1M
2023-03-23 13.12 15.12 13.12 14.64 50.1M
2023-03-22 13.20 13.36 12.84 13.08 4.1M
2023-03-21 12.90 13.16 12.70 12.94 2.4M
2023-03-20 12.70 12.94 12.70 12.82 1.2M
2023-03-17 12.94 13.58 12.70 12.90 7.4M
2023-03-16 13.04 13.04 12.70 12.84 1.1M
2023-03-15 13.14 13.44 12.94 13.00 3.0M
2023-03-14 13.48 13.60 12.88 13.06 5.4M
2023-03-13 13.88 13.90 13.30 13.44 2.6M
2023-03-10 13.62 14.10 13.40 13.60 4.2M
2023-03-09 14.02 14.08 13.58 13.72 3.4M
2023-03-07 13.48 14.62 13.10 13.80 40.6M
2023-03-06 13.60 13.64 13.08 13.40 4.0M
2023-03-03 13.90 13.90 13.36 13.50 7.9M
2023-03-02 14.50 14.50 13.20 13.88 20.2M
2023-03-01 15.70 15.74 14.34 14.56 27.0M
2023-02-28 14.64 16.22 13.80 15.44 113.4M
2023-02-27 11.64 13.48 11.56 13.46 76.5M
2023-02-24 10.46 12.68 10.44 11.46 99.0M
2023-02-22 11.32 11.38 10.28 10.34 18.5M
2023-02-21 9.50 11.84 9.50 11.28 96.9M
2023-02-20 8.98 11.18 8.98 9.50 55.3M
2023-02-17 9.08 9.48 8.62 9.02 2.8M
2023-02-16 9.76 9.82 8.74 9.02 4.0M
2023-02-15 9.40 10.30 9.14 9.54 5.0M
2023-02-14 9.80 9.82 9.42 9.48 0.6M
2023-02-13 9.38 9.90 9.34 9.62 2.4M
2023-02-10 9.54 9.56 9.26 9.38 1.0M
2023-02-09 9.90 9.92 9.20 9.52 2.5M
2023-02-08 10.00 10.14 9.76 9.88 1.9M
2023-02-07 10.22 10.24 9.78 9.98 3.3M
2023-02-06 10.50 10.98 9.88 10.14 21.4M
2023-02-03 8.62 10.78 8.58 9.94 48.4M
2023-02-02 8.74 8.90 8.48 8.56 1.7M
2023-02-01 8.60 9.18 8.48 8.72 5.1M
2023-01-31 8.46 8.64 8.44 8.52 0.8M
2023-01-30 8.36 8.58 8.36 8.44 0.6M
2023-01-27 8.40 8.64 8.34 8.40 0.9M
2023-01-26 8.68 8.80 8.32 8.50 1.1M
2023-01-25 8.46 9.00 8.38 8.66 3.0M
2023-01-24 8.48 8.56 8.14 8.42 0.7M
2023-01-23 8.36 8.94 8.24 8.42 4.0M
2023-01-20 8.34 8.50 8.26 8.28 0.3M
2023-01-19 8.30 8.42 8.26 8.34 0.6M
2023-01-18 8.22 8.38 8.12 8.30 0.9M
2023-01-17 8.42 8.56 8.12 8.22 1.7M
2023-01-16 8.64 8.64 8.36 8.40 0.7M
2023-01-13 8.42 8.70 8.30 8.40 1.2M
2023-01-12 8.50 8.50 8.20 8.38 1.3M
2023-01-11 8.82 9.08 7.96 8.30 5.4M
2023-01-10 7.64 9.82 7.50 8.82 17.5M
2023-01-09 7.50 7.86 7.34 7.62 2.7M
2023-01-06 7.42 7.64 7.26 7.46 0.8M
2023-01-05 7.60 7.68 7.38 7.46 0.7M
2023-01-04 7.50 8.16 7.36 7.58 5.0M
2023-01-03 7.30 7.76 7.22 7.36 2.1M