Tsentr Mezhdunarodnoy Torgovli PAO Prf

WTCM_p
🏛️ russian-federation →
11.46
Last Update: 2025-09-28
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
2024-12-30 10.46 10.62 10.22 10.40 0.2M
2024-12-28 10.24 10.46 10.24 10.30 0.0M
2024-12-27 10.24 10.30 10.16 10.20 0.0M
2024-12-26 10.30 10.34 9.96 10.26 0.1M
2024-12-25 10.12 10.34 10.08 10.24 0.0M
2024-12-24 10.28 10.40 10.02 10.06 0.0M
2024-12-23 10.00 10.38 9.92 10.28 0.1M
2024-12-20 9.88 10.06 9.50 9.88 0.2M
2024-12-19 9.80 9.94 9.66 9.80 0.0M
2024-12-18 9.88 9.88 9.72 9.72 0.0M
2024-12-17 9.64 9.94 9.60 9.68 0.0M
2024-12-16 9.88 9.98 9.56 9.58 0.1M
2024-12-13 9.72 10.02 9.60 10.00 0.1M
2024-12-12 9.94 9.94 9.60 9.72 0.0M
2024-12-11 9.70 9.96 9.56 9.94 0.0M
2024-12-10 9.64 9.70 9.64 9.70 0.0M
2024-12-09 9.88 10.04 9.54 9.74 0.0M
2024-12-06 9.64 9.88 9.60 9.80 0.0M
2024-12-05 9.42 9.70 9.28 9.64 0.0M
2024-12-04 9.46 9.56 9.38 9.50 0.0M
2024-12-03 9.56 9.72 9.50 9.58 0.0M
2024-12-02 9.62 9.76 9.50 9.52 0.0M
2024-11-29 9.74 9.74 9.50 9.50 0.0M
2024-11-28 9.50 9.88 9.50 9.52 0.0M
2024-11-27 9.60 9.62 8.98 9.36 0.1M
2024-11-26 9.82 10.30 9.48 9.48 0.2M
2024-11-25 9.48 10.26 9.46 9.48 0.3M
2024-11-22 9.46 9.66 9.44 9.46 0.3M
2024-11-21 9.38 9.52 9.22 9.40 0.1M
2024-11-20 9.36 9.48 9.20 9.40 0.0M
2024-11-19 9.58 9.60 9.16 9.44 0.1M
2024-11-18 9.44 9.62 9.44 9.60 0.0M
2024-11-15 9.50 9.80 9.36 9.52 0.0M
2024-11-14 9.08 9.60 9.08 9.50 0.1M
2024-11-13 9.46 9.80 9.30 9.52 0.2M
2024-11-12 9.04 9.54 9.02 9.54 0.5M
2024-11-11 9.10 9.14 8.98 9.00 0.2M
2024-11-08 9.00 9.14 8.98 9.00 0.1M
2024-11-07 9.00 9.08 8.98 9.02 0.0M
2024-11-06 9.04 9.10 9.00 9.00 0.0M
2024-11-05 9.02 9.10 8.94 8.98 0.1M
2024-11-02 9.08 9.08 8.90 9.00 0.1M
2024-11-01 9.02 9.10 8.94 8.98 0.2M
2024-10-31 8.96 9.02 8.78 8.96 0.0M
2024-10-30 8.96 9.18 8.94 9.00 0.1M
2024-10-29 8.96 8.98 8.78 8.94 0.0M
2024-10-28 8.94 9.02 8.76 8.84 0.1M
2024-10-25 9.04 9.08 8.84 9.02 0.1M
2024-10-24 9.00 9.06 8.84 9.04 0.0M
2024-10-23 9.10 9.10 8.98 9.06 0.1M
2024-10-22 9.08 9.14 9.02 9.04 0.0M
2024-10-21 9.12 9.22 9.06 9.10 0.0M
2024-10-18 9.18 9.36 9.08 9.08 0.1M
2024-10-17 9.16 9.22 9.10 9.12 0.1M
2024-10-16 9.12 9.22 9.06 9.16 0.0M
2024-10-15 9.18 9.30 9.02 9.16 0.2M
2024-10-14 9.00 9.18 8.92 9.14 0.1M
2024-10-11 9.00 9.08 8.98 9.00 0.1M
2024-10-10 9.20 9.20 8.78 9.12 0.3M
2024-10-09 9.22 9.30 9.12 9.20 0.0M
2024-10-08 9.38 9.42 9.10 9.20 0.1M
2024-10-07 9.38 9.38 9.32 9.38 0.0M
2024-10-04 9.42 9.50 9.10 9.38 0.1M
2024-10-03 9.50 9.54 9.30 9.44 0.0M
2024-10-02 9.50 9.52 9.44 9.44 0.0M
2024-10-01 9.46 9.52 9.36 9.48 0.0M
2024-09-30 9.80 9.86 9.16 9.46 0.2M
2024-09-27 9.64 9.70 9.52 9.66 0.1M
2024-09-26 9.60 9.74 9.44 9.64 0.1M
2024-09-25 9.68 9.90 9.58 9.60 0.1M
2024-09-24 9.58 9.68 9.52 9.66 0.1M
2024-09-23 9.56 9.88 9.48 9.56 0.2M
2024-09-20 9.48 9.92 9.40 9.56 0.2M
2024-09-19 9.56 9.60 9.38 9.48 0.2M
2024-09-18 9.80 9.96 9.44 9.58 0.1M
2024-09-17 9.82 9.88 9.66 9.70 0.1M
2024-09-16 9.86 10.04 9.62 9.66 0.2M
2024-09-13 9.68 9.86 9.50 9.86 0.1M
2024-09-12 9.64 9.72 9.32 9.70 0.1M
2024-09-11 9.88 9.94 9.40 9.64 0.1M
2024-09-10 9.72 9.90 9.60 9.88 0.1M
2024-09-09 9.64 9.82 9.64 9.74 0.2M
2024-09-06 9.70 9.78 9.56 9.64 0.0M
2024-09-05 9.76 10.00 9.66 9.78 0.1M
2024-09-04 9.40 9.86 9.40 9.78 0.0M
2024-09-03 9.34 9.82 9.14 9.30 0.1M
2024-09-02 10.20 10.20 9.08 9.40 0.3M
2024-08-30 10.36 10.42 9.98 10.06 0.1M
2024-08-29 10.62 10.70 10.12 10.38 0.0M
2024-08-28 10.62 10.62 10.12 10.56 0.1M
2024-08-27 10.66 10.74 10.40 10.44 0.0M
2024-08-26 10.28 10.78 10.14 10.68 0.0M
2024-08-23 10.30 10.30 10.00 10.04 0.1M
2024-08-22 10.60 10.56 9.96 10.22 0.1M
2024-08-21 10.60 10.84 10.42 10.58 0.1M
2024-08-20 10.64 10.86 10.20 10.68 0.2M
2024-08-19 10.84 10.96 10.60 10.60 0.1M
2024-08-16 10.40 10.88 10.34 10.66 0.1M
2024-08-15 10.58 10.58 10.30 10.42 0.0M
2024-08-14 10.26 10.64 10.24 10.48 0.1M
2024-08-13 10.26 10.64 10.16 10.32 0.1M
2024-08-12 10.16 10.70 9.88 10.22 0.1M
2024-08-09 10.16 10.24 10.00 10.16 0.0M
2024-08-08 10.10 10.48 10.10 10.22 0.0M
2024-08-07 10.16 10.56 9.90 10.18 0.1M
2024-08-06 10.00 10.30 10.00 10.16 0.0M
2024-08-05 9.96 10.10 9.64 10.00 0.1M
2024-08-02 10.00 10.04 9.96 9.98 0.0M
2024-08-01 10.00 10.04 9.96 9.98 0.0M
2024-07-31 9.90 10.00 9.90 10.00 0.0M
2024-07-30 9.86 9.96 9.82 9.96 0.1M
2024-07-29 10.08 10.08 9.80 9.86 0.1M
2024-07-26 10.26 10.28 9.92 10.08 0.1M
2024-07-25 10.24 10.48 10.12 10.20 0.2M
2024-07-24 10.22 10.24 10.14 10.20 0.0M
2024-07-23 10.24 10.28 10.12 10.18 0.0M
2024-07-22 10.10 10.32 10.06 10.24 0.0M
2024-07-19 10.02 10.20 10.00 10.08 0.0M
2024-07-18 9.96 9.98 9.90 9.98 0.0M
2024-07-17 9.94 9.98 9.74 9.94 0.0M
2024-07-16 9.96 10.08 9.72 9.94 0.0M
2024-07-15 10.06 10.18 9.78 9.86 0.0M
2024-07-12 9.84 10.18 9.84 10.06 0.0M
2024-07-11 9.66 10.00 9.58 9.98 0.1M
2024-07-10 9.82 10.24 9.64 9.84 0.1M
2024-07-09 10.16 10.24 9.82 9.82 0.1M
2024-07-08 10.44 10.38 10.14 10.28 0.1M
2024-07-05 10.34 10.54 10.32 10.44 0.1M
2024-07-04 10.36 10.62 10.24 10.36 0.2M
2024-07-03 10.46 10.50 10.32 10.34 0.0M
2024-07-02 10.42 10.46 10.42 10.46 0.0M
2024-07-01 10.40 10.48 10.32 10.38 0.0M
2024-06-28 10.40 10.52 10.38 10.40 0.0M
2024-06-27 10.50 10.54 10.38 10.44 0.0M
2024-06-26 10.48 10.62 10.44 10.48 0.0M
2024-06-24 10.42 10.46 10.40 10.40 0.0M
2024-06-14 10.40 10.64 10.32 10.52 0.1M
2024-06-13 10.54 10.70 10.20 10.42 0.1M
2024-06-11 10.64 10.90 10.32 10.64 0.1M
2024-06-10 10.64 10.90 10.50 10.62 0.1M
2024-06-07 10.52 10.74 10.36 10.64 0.1M
2024-06-06 10.70 10.70 10.42 10.52 0.0M
2024-06-05 10.46 10.80 10.32 10.66 0.1M
2024-06-04 10.12 10.48 9.92 10.32 0.2M
2024-06-03 10.90 11.18 9.90 10.12 0.4M
2024-05-31 11.00 11.06 10.70 10.76 0.2M
2024-05-30 10.48 11.12 10.46 10.96 0.2M
2024-05-29 10.80 10.80 10.42 10.46 0.1M
2024-05-28 10.70 10.96 10.58 10.80 0.1M
2024-05-27 10.86 11.06 10.62 10.76 0.1M
2024-05-24 10.98 11.10 10.80 10.84 0.1M
2024-05-23 11.06 11.16 10.80 10.90 0.0M
2024-05-22 11.02 11.22 11.00 11.06 0.1M
2024-05-21 11.18 11.18 10.74 10.90 0.4M
2024-05-20 11.18 11.26 11.06 11.26 0.1M
2024-05-17 11.18 11.28 11.02 11.18 0.1M
2024-05-16 11.18 11.36 11.06 11.18 0.1M
2024-05-15 11.38 11.42 11.00 11.18 0.3M
2024-05-14 11.50 11.54 11.32 11.34 0.2M
2024-05-13 11.58 11.62 11.40 11.48 0.2M
2024-05-10 11.40 11.60 11.30 11.54 0.2M
2024-05-08 11.40 11.50 11.32 11.40 0.2M
2024-05-07 11.48 11.52 11.28 11.40 0.4M
2024-05-06 11.86 11.98 11.30 11.50 0.5M
2024-05-03 12.28 12.32 11.10 11.76 3.5M
2024-05-02 12.60 14.08 12.60 13.40 4.1M
2024-04-30 12.42 12.42 12.16 12.42 0.4M
2024-04-29 12.78 12.78 12.12 12.36 0.6M
2024-04-27 12.56 12.80 12.24 12.74 0.4M
2024-04-26 12.48 12.70 12.20 12.50 0.3M
2024-04-25 12.28 12.60 12.28 12.48 0.2M
2024-04-24 12.50 12.56 12.02 12.26 0.3M
2024-04-23 12.80 12.80 12.16 12.40 0.4M
2024-04-22 12.76 12.96 12.76 12.80 0.1M
2024-04-19 12.94 13.26 12.62 12.76 0.4M
2024-04-18 13.04 13.10 12.86 12.90 0.2M
2024-04-17 13.18 13.20 12.96 13.04 0.2M
2024-04-16 13.12 13.24 13.00 13.14 0.3M
2024-04-15 12.88 13.50 12.60 13.12 1.2M
2024-04-12 12.88 13.00 12.78 12.92 0.2M
2024-04-11 12.98 13.00 12.78 12.82 0.2M
2024-04-10 12.74 13.08 12.60 12.96 0.5M
2024-04-09 13.20 13.32 12.60 12.74 1.2M
2024-04-08 12.32 13.36 12.16 13.36 2.0M
2024-04-05 12.12 12.32 11.98 12.18 0.4M
2024-04-04 12.30 12.30 12.00 12.06 0.4M
2024-04-03 12.28 12.44 11.94 12.16 0.4M
2024-04-02 12.00 12.34 11.94 12.26 0.2M
2024-04-01 11.64 12.18 11.52 12.04 0.7M
2024-03-29 11.58 11.66 11.50 11.54 0.2M
2024-03-28 11.78 11.78 11.44 11.56 0.5M
2024-03-27 12.44 12.72 11.74 11.82 1.8M
2024-03-26 11.82 12.86 11.46 12.26 4.4M
2024-03-25 11.36 12.42 11.16 11.96 4.4M
2024-03-22 11.32 11.34 11.12 11.32 0.2M
2024-03-21 11.06 11.58 11.06 11.26 0.4M
2024-03-20 11.22 11.50 10.94 11.00 0.3M
2024-03-19 11.58 11.72 11.18 11.20 0.2M
2024-03-18 11.76 11.82 11.48 11.56 0.2M
2024-03-15 12.20 12.36 11.32 11.76 0.9M
2024-03-14 12.50 12.94 12.00 12.14 0.5M
2024-03-13 12.50 12.78 12.06 12.40 0.1M
2024-03-12 12.78 12.96 12.18 12.40 0.2M
2024-03-11 12.62 13.08 12.58 12.64 0.4M
2024-03-07 12.46 12.94 12.40 12.54 0.2M
2024-03-06 12.36 12.96 12.20 12.42 0.3M
2024-03-05 12.28 12.42 11.78 12.36 0.2M
2024-03-04 12.30 13.20 12.08 12.22 1.0M
2024-03-01 11.98 12.86 11.92 12.32 0.7M
2024-02-29 12.20 12.22 11.72 11.92 0.3M
2024-02-28 12.40 12.40 11.90 12.10 0.3M
2024-02-27 13.60 14.22 12.18 12.34 2.5M
2024-02-26 10.70 12.94 10.62 12.94 1.3M
2024-02-22 10.32 11.02 10.30 10.68 0.2M
2024-02-21 10.44 10.66 10.12 10.18 0.1M
2024-02-20 10.64 10.72 10.38 10.56 0.1M
2024-02-19 10.92 10.98 10.62 10.64 0.1M
2024-02-16 10.92 11.14 10.60 10.88 0.3M
2024-02-15 10.92 11.14 10.64 10.86 0.2M
2024-02-14 10.82 11.04 10.70 10.84 0.1M
2024-02-13 11.02 11.02 10.68 10.84 0.1M
2024-02-12 10.88 11.26 10.58 10.82 0.1M
2024-02-09 10.78 11.06 10.56 10.68 0.1M
2024-02-08 11.02 11.02 10.60 10.80 0.1M
2024-02-07 10.56 11.52 10.48 10.94 0.8M
2024-02-06 10.56 10.80 10.52 10.56 0.1M
2024-02-05 10.46 10.60 10.36 10.52 0.2M
2024-02-02 10.72 10.72 10.30 10.50 0.1M
2024-02-01 10.50 11.12 10.50 10.60 0.4M
2024-01-31 10.52 10.60 10.22 10.48 0.1M
2024-01-30 10.60 11.30 10.20 10.58 0.4M
2024-01-29 10.16 11.10 10.08 10.54 0.6M
2024-01-26 10.12 10.18 10.02 10.06 0.0M
2024-01-25 10.20 10.30 10.00 10.12 0.1M
2024-01-24 10.18 10.28 10.12 10.20 0.1M
2024-01-23 10.12 10.30 10.10 10.20 0.1M
2024-01-22 10.10 10.20 10.06 10.16 0.0M
2024-01-19 10.12 10.16 10.04 10.14 0.0M
2024-01-18 10.20 10.24 9.94 10.12 0.2M
2024-01-17 10.14 10.30 10.10 10.20 0.0M
2024-01-16 10.28 10.34 10.04 10.22 0.1M
2024-01-15 10.34 10.64 10.10 10.22 0.1M
2024-01-12 10.12 10.40 10.02 10.34 0.1M
2024-01-11 10.00 10.14 9.94 10.12 0.1M
2024-01-10 9.92 10.24 9.90 9.98 0.1M
2024-01-09 9.72 10.06 9.72 10.00 0.1M
2024-01-08 9.74 9.88 9.32 9.74 0.1M
2024-01-05 9.60 9.76 9.52 9.74 0.1M
2024-01-04 9.56 9.62 9.50 9.58 0.0M
2024-01-03 9.34 9.60 9.34 9.52 0.0M