Tsentr Mezhdunarodnoy Torgovli PAO Prf

WTCM_p
🏛️ russian-federation →
11.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.26 9.38 9.22 9.38 0.0M
2023-12-28 9.36 9.36 9.18 9.24 0.0M
2023-12-27 9.22 9.52 9.00 9.28 0.1M
2023-12-26 9.40 9.40 9.28 9.36 0.0M
2023-12-25 9.38 9.52 9.34 9.48 0.0M
2023-12-22 9.42 9.50 9.26 9.38 0.0M
2023-12-21 9.44 9.56 9.06 9.42 0.1M
2023-12-20 9.42 9.82 9.30 9.48 0.1M
2023-12-19 9.68 9.68 9.28 9.40 0.0M
2023-12-18 9.00 9.60 8.82 9.60 0.1M
2023-12-15 8.90 9.14 8.48 8.92 0.1M
2023-12-14 8.96 9.64 8.90 8.90 0.1M
2023-12-13 8.86 9.02 8.72 8.96 0.0M
2023-12-12 8.90 8.94 8.80 8.94 0.0M
2023-12-11 9.00 9.02 8.90 8.90 0.0M
2023-12-08 8.74 9.06 8.74 9.00 0.0M
2023-12-07 8.88 9.12 8.62 8.84 0.1M
2023-12-06 9.06 9.20 8.62 8.88 0.0M
2023-12-05 9.24 9.42 8.62 8.96 0.2M
2023-12-04 9.78 9.78 9.02 9.28 0.1M
2023-12-01 9.62 10.10 9.60 9.68 0.1M
2023-11-30 9.84 9.84 9.50 9.68 0.0M
2023-11-29 9.80 9.84 9.78 9.80 0.0M
2023-11-28 9.76 9.90 9.64 9.82 0.0M
2023-11-27 10.14 10.24 9.68 9.76 0.0M
2023-11-24 10.16 10.16 9.86 10.02 0.1M
2023-11-23 10.14 10.14 9.80 10.12 0.1M
2023-11-22 9.92 10.40 9.90 10.34 0.1M
2023-11-21 9.70 10.08 9.70 9.90 0.0M
2023-11-20 9.96 10.10 9.78 9.98 0.1M
2023-11-17 10.34 10.34 9.68 9.96 0.1M
2023-11-16 10.00 10.22 9.68 10.08 0.2M
2023-11-15 9.78 10.02 9.60 10.00 0.1M
2023-11-14 10.42 10.44 9.32 9.78 0.4M
2023-11-13 10.82 10.88 10.20 10.42 0.1M
2023-11-10 10.96 11.06 10.72 10.82 0.1M
2023-11-09 11.14 11.16 10.80 10.94 0.1M
2023-11-08 10.70 11.34 10.68 10.92 0.3M
2023-11-07 10.62 10.82 10.54 10.68 0.1M
2023-11-06 10.52 10.60 10.48 10.58 0.0M
2023-11-03 10.68 10.70 10.48 10.56 0.1M
2023-11-02 10.60 10.78 10.50 10.60 0.1M
2023-11-01 10.80 10.88 10.52 10.62 0.1M
2023-10-31 10.90 10.92 10.56 10.70 0.0M
2023-10-30 10.94 10.96 10.76 10.86 0.0M
2023-10-27 10.72 11.08 10.54 10.96 0.1M
2023-10-26 11.06 11.80 10.70 10.84 0.3M
2023-10-25 11.08 11.08 10.82 11.06 0.1M
2023-10-24 10.64 11.50 10.44 11.14 0.5M
2023-10-23 10.72 10.72 10.60 10.72 0.0M
2023-10-20 10.56 10.72 10.50 10.64 0.0M
2023-10-19 10.64 10.74 10.48 10.58 0.0M
2023-10-18 10.70 10.78 10.40 10.62 0.1M
2023-10-17 10.70 10.74 10.66 10.68 0.0M
2023-10-16 10.54 10.80 10.54 10.68 0.0M
2023-10-13 10.64 10.68 10.44 10.66 0.0M
2023-10-12 10.84 10.84 10.60 10.62 0.0M
2023-10-11 10.68 10.90 10.54 10.68 0.1M
2023-10-10 10.56 10.72 10.50 10.62 0.0M
2023-10-09 10.58 10.64 10.44 10.58 0.0M
2023-10-06 10.56 10.62 10.22 10.52 0.1M
2023-10-05 10.70 10.94 10.48 10.62 0.1M
2023-10-04 11.08 11.08 10.70 10.70 0.1M
2023-10-03 10.78 11.16 10.58 10.84 0.3M
2023-10-02 10.56 10.94 10.56 10.76 0.1M
2023-09-29 10.56 10.74 10.50 10.54 0.1M
2023-09-28 10.48 11.26 10.46 10.52 0.5M
2023-09-27 10.36 10.68 10.20 10.32 0.1M
2023-09-26 10.56 10.70 9.74 10.30 0.1M
2023-09-25 10.50 10.60 10.26 10.48 0.0M
2023-09-22 10.48 10.50 10.04 10.46 0.1M
2023-09-21 10.32 10.96 10.18 10.30 0.1M
2023-09-20 10.28 10.52 9.80 10.26 0.1M
2023-09-19 10.94 10.94 10.12 10.34 0.2M
2023-09-18 10.94 11.48 10.56 10.82 0.3M
2023-09-15 10.72 11.00 10.22 10.98 0.4M
2023-09-14 11.74 11.82 9.60 10.74 0.4M
2023-09-13 11.80 12.00 11.56 11.72 0.1M
2023-09-12 11.92 11.98 11.60 11.98 0.1M
2023-09-11 12.16 12.18 11.66 11.88 0.2M
2023-09-08 11.96 12.22 11.46 12.00 0.1M
2023-09-07 12.74 12.74 11.64 11.92 0.3M
2023-09-06 12.32 13.96 12.18 12.74 2.1M
2023-09-05 12.36 12.36 11.90 12.06 0.2M
2023-09-04 12.32 12.42 11.76 12.24 0.7M
2023-09-01 12.06 12.36 12.06 12.20 0.1M
2023-08-31 12.70 12.76 11.58 12.12 0.4M
2023-08-30 12.74 14.40 12.24 12.58 1.6M
2023-08-29 11.08 14.10 10.72 12.40 5.8M
2023-08-28 11.06 11.24 10.58 11.00 0.7M
2023-08-25 11.36 11.46 10.54 10.96 0.5M
2023-08-24 10.10 12.40 9.88 11.16 5.1M
2023-08-23 10.10 10.18 9.84 9.96 0.1M
2023-08-22 10.24 10.24 9.80 10.06 0.3M
2023-08-21 10.40 10.42 10.04 10.24 0.3M
2023-08-18 9.70 10.20 9.66 10.18 0.6M
2023-08-17 9.78 9.78 9.66 9.68 0.0M
2023-08-16 9.82 9.88 9.66 9.68 0.1M
2023-08-15 9.74 9.90 9.62 9.82 0.1M
2023-08-14 9.86 10.14 9.74 9.80 0.4M
2023-08-11 9.82 9.88 9.74 9.82 0.1M
2023-08-10 10.02 10.02 9.52 9.82 0.2M
2023-08-09 9.86 10.00 9.84 9.96 0.1M
2023-08-08 10.14 10.14 9.60 9.90 0.2M
2023-08-07 9.70 9.98 9.70 9.80 0.2M
2023-08-04 10.32 10.50 8.86 9.56 0.9M
2023-08-03 10.30 10.40 10.20 10.30 0.1M
2023-08-02 10.40 10.42 9.82 10.26 0.3M
2023-08-01 10.00 12.00 9.94 10.38 1.2M
2023-07-31 9.82 11.16 9.28 9.84 0.7M
2023-07-28 9.88 9.90 9.44 9.64 0.1M
2023-07-27 9.56 9.98 9.44 9.88 0.6M
2023-07-26 9.44 9.58 9.40 9.50 0.1M
2023-07-25 9.32 9.84 9.10 9.44 0.6M
2023-07-24 9.28 9.32 9.18 9.30 0.1M
2023-07-21 9.18 9.26 9.18 9.24 0.0M
2023-07-20 9.20 9.24 9.12 9.18 0.0M
2023-07-19 9.18 9.28 9.10 9.20 0.1M
2023-07-18 9.16 9.26 9.14 9.20 0.1M
2023-07-17 9.20 9.22 9.12 9.18 0.1M
2023-07-14 9.18 9.20 9.10 9.18 0.0M
2023-07-13 9.12 9.20 9.08 9.18 0.1M
2023-07-12 9.00 9.52 9.00 9.08 0.5M
2023-07-11 8.90 9.06 8.90 9.00 0.0M
2023-07-10 9.22 9.24 8.88 8.98 0.1M
2023-07-07 9.00 9.50 9.00 9.10 0.1M
2023-07-06 9.06 9.48 8.92 9.10 0.3M
2023-07-05 8.84 8.98 8.78 8.98 0.1M
2023-07-04 8.88 8.90 8.76 8.82 0.0M
2023-07-03 8.92 9.00 8.80 8.88 0.1M
2023-06-30 9.04 9.04 8.80 8.86 0.1M
2023-06-29 9.04 9.32 8.90 8.96 0.1M
2023-06-28 8.98 9.06 8.98 9.04 0.0M
2023-06-27 8.90 9.08 8.86 9.00 0.0M
2023-06-26 9.02 9.12 8.84 8.98 0.1M
2023-06-23 9.20 9.24 8.98 9.02 0.1M
2023-06-22 9.06 9.32 8.98 9.18 0.2M
2023-06-21 8.90 9.26 8.86 9.04 0.2M
2023-06-20 9.04 9.16 8.64 8.88 0.3M
2023-06-19 9.24 9.32 8.86 9.04 0.3M
2023-06-16 9.94 9.96 8.00 9.14 1.2M
2023-06-15 9.90 10.50 9.86 9.90 0.2M
2023-06-14 10.42 10.68 9.70 9.90 0.6M
2023-06-13 9.52 12.28 9.24 10.38 4.6M
2023-06-09 8.06 10.84 7.96 10.00 2.7M
2023-06-08 7.84 8.06 7.80 7.98 0.1M
2023-06-07 7.90 7.98 7.76 7.84 0.1M
2023-06-06 7.88 8.00 7.74 7.94 0.0M
2023-06-05 7.88 8.22 7.86 7.86 0.1M
2023-06-02 7.86 7.96 7.86 7.90 0.0M
2023-06-01 7.84 7.88 7.80 7.86 0.0M
2023-05-31 8.04 8.04 7.82 7.90 0.0M
2023-05-30 8.00 8.04 7.92 7.98 0.0M
2023-05-29 7.96 8.20 7.82 7.96 0.1M
2023-05-26 7.86 7.98 7.74 7.88 0.1M
2023-05-25 7.84 8.00 7.68 7.84 0.1M
2023-05-24 7.74 7.88 7.68 7.84 0.0M
2023-05-23 7.82 7.82 7.68 7.72 0.0M
2023-05-22 7.88 7.96 7.76 7.78 0.0M
2023-05-19 7.92 8.00 7.80 7.84 0.1M
2023-05-18 7.96 8.10 7.88 8.00 0.2M
2023-05-17 8.10 8.10 7.76 7.86 0.2M
2023-05-16 8.20 8.54 7.78 8.10 0.1M
2023-05-15 8.18 8.46 8.02 8.16 0.1M
2023-05-12 7.88 8.40 7.72 8.18 0.2M
2023-05-11 7.78 7.98 7.74 7.76 0.1M
2023-05-10 7.42 8.08 7.32 7.78 0.3M
2023-05-08 7.42 7.78 7.26 7.42 0.5M
2023-05-05 8.76 8.84 8.14 8.24 0.3M
2023-05-04 9.04 9.04 8.54 8.66 0.3M
2023-05-03 9.26 9.26 8.84 8.84 0.2M
2023-05-02 9.38 9.50 8.78 9.18 0.4M
2023-04-28 9.36 9.50 9.22 9.30 0.1M
2023-04-27 9.20 9.54 9.20 9.40 0.2M
2023-04-26 9.14 9.42 9.10 9.16 0.2M
2023-04-25 9.16 9.16 9.00 9.10 0.1M
2023-04-24 9.28 9.28 8.96 9.10 0.2M
2023-04-21 9.00 9.26 8.96 9.16 0.1M
2023-04-20 9.00 9.30 8.70 8.98 0.1M
2023-04-19 9.12 9.16 8.92 9.00 0.1M
2023-04-18 8.86 9.16 8.76 9.08 0.5M
2023-04-17 8.70 8.98 8.66 8.80 0.1M
2023-04-14 8.64 8.74 8.60 8.64 0.1M
2023-04-13 8.66 8.78 8.44 8.68 0.1M
2023-04-12 8.74 8.74 8.38 8.70 0.1M
2023-04-11 8.88 9.14 8.66 8.72 0.1M
2023-04-10 8.66 8.88 8.38 8.84 0.2M
2023-04-07 8.54 8.66 8.50 8.66 0.1M
2023-04-06 8.52 8.72 8.50 8.52 0.2M
2023-04-05 8.54 8.56 8.30 8.54 0.2M
2023-04-04 8.56 8.58 8.46 8.54 0.1M
2023-04-03 8.50 8.66 8.46 8.56 0.1M
2023-03-31 8.54 8.56 8.44 8.52 0.1M
2023-03-30 8.56 8.60 8.48 8.54 0.1M
2023-03-29 8.50 8.76 8.44 8.58 0.4M
2023-03-28 8.52 8.56 8.26 8.50 0.1M
2023-03-27 8.46 8.58 8.44 8.52 0.1M
2023-03-24 8.60 8.60 8.20 8.44 0.5M
2023-03-23 8.58 8.72 8.48 8.62 0.1M
2023-03-22 8.76 8.76 8.40 8.58 0.3M
2023-03-21 8.74 8.82 8.58 8.64 0.2M
2023-03-20 8.58 8.68 8.22 8.58 0.2M
2023-03-17 8.50 8.62 8.10 8.50 0.2M
2023-03-16 8.54 8.74 8.40 8.48 0.1M
2023-03-15 8.32 8.80 8.28 8.50 0.5M
2023-03-14 8.14 8.34 8.14 8.24 0.0M
2023-03-13 8.14 8.44 8.10 8.16 0.3M
2023-03-10 8.14 8.20 7.98 8.16 0.1M
2023-03-09 7.94 8.62 7.90 8.14 0.7M
2023-03-07 7.86 8.00 7.46 7.94 0.2M
2023-03-06 7.80 8.00 7.62 7.86 0.2M
2023-03-03 7.70 8.00 7.62 7.72 0.1M
2023-03-02 7.92 7.96 7.60 7.74 0.1M
2023-03-01 7.64 7.90 7.64 7.86 0.1M
2023-02-28 7.56 7.64 7.52 7.64 0.0M
2023-02-27 7.50 7.58 7.40 7.54 0.1M
2023-02-24 7.46 7.60 7.36 7.50 0.1M
2023-02-22 7.50 7.64 7.44 7.48 0.1M
2023-02-21 7.38 7.56 7.38 7.54 0.0M
2023-02-20 7.40 8.00 7.24 7.48 0.3M
2023-02-17 7.42 7.52 7.24 7.44 0.1M
2023-02-16 7.42 7.58 7.22 7.46 0.1M
2023-02-15 7.60 7.70 7.40 7.40 0.1M
2023-02-14 7.92 7.92 7.40 7.66 0.1M
2023-02-13 7.58 8.04 7.52 7.78 0.1M
2023-02-10 7.56 8.18 7.46 7.58 0.2M
2023-02-09 7.50 7.60 7.40 7.54 0.0M
2023-02-08 7.56 7.70 7.48 7.54 0.1M
2023-02-07 7.66 7.72 7.44 7.58 0.1M
2023-02-06 7.68 7.90 7.56 7.60 0.0M
2023-02-03 7.52 7.68 7.44 7.58 0.1M
2023-02-02 7.30 7.72 7.30 7.46 0.2M
2023-02-01 7.26 7.50 7.18 7.30 0.1M
2023-01-31 7.32 7.42 7.04 7.22 0.1M
2023-01-30 7.10 7.50 7.06 7.22 0.1M
2023-01-27 7.10 7.10 6.88 7.08 0.0M
2023-01-26 6.86 7.22 6.72 7.02 0.2M
2023-01-25 6.94 6.94 6.68 6.80 0.1M
2023-01-24 6.68 7.72 6.68 6.94 0.8M
2023-01-23 6.60 6.90 6.58 6.64 0.0M
2023-01-20 6.62 6.64 6.58 6.60 0.0M
2023-01-19 6.66 6.68 6.52 6.60 0.0M
2023-01-18 6.64 6.70 6.64 6.68 0.0M
2023-01-17 6.74 6.74 6.54 6.68 0.0M
2023-01-16 6.76 6.78 6.68 6.72 0.0M
2023-01-13 6.66 6.74 6.64 6.70 0.0M
2023-01-12 6.68 6.76 6.64 6.64 0.0M
2023-01-11 6.64 6.76 6.62 6.68 0.0M
2023-01-10 6.52 6.76 6.52 6.66 0.0M
2023-01-09 6.88 6.88 6.62 6.66 0.0M
2023-01-06 6.70 6.88 6.44 6.64 0.2M
2023-01-05 6.54 7.18 6.46 6.74 0.3M
2023-01-04 6.46 6.58 6.46 6.56 0.0M
2023-01-03 6.40 6.52 6.30 6.46 0.0M