Tsentr Mezhdunarodnoy Torgovli PAO (WTCM)

WTCM
🏛️ 러시아 연방 →
13.38
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 9.64 9.88 9.44 9.64 0.0M
2021-12-29 9.48 9.66 9.36 9.66 0.0M
2021-12-28 9.54 9.76 9.44 9.44 0.0M
2021-12-27 9.86 10.12 9.28 9.62 0.0M
2021-12-24 9.32 9.80 9.32 9.76 0.1M
2021-12-23 9.08 9.64 9.08 9.12 0.0M
2021-12-22 9.10 9.66 9.04 9.50 0.0M
2021-12-21 9.30 9.30 8.92 9.14 0.0M
2021-12-20 9.16 9.60 9.16 9.34 0.0M
2021-12-17 9.58 9.58 9.36 9.50 0.0M
2021-12-16 9.34 9.58 9.32 9.58 0.0M
2021-12-15 9.10 9.78 8.88 9.26 0.0M
2021-12-14 9.40 9.40 9.00 9.10 0.0M
2021-12-13 9.56 9.56 9.32 9.40 0.0M
2021-12-10 9.62 9.66 9.54 9.56 0.0M
2021-12-09 9.58 9.64 9.52 9.62 0.0M
2021-12-08 9.52 9.80 9.50 9.52 0.0M
2021-12-07 9.68 9.78 9.54 9.78 0.0M
2021-12-06 9.66 10.30 9.66 9.74 0.0M
2021-12-03 9.96 9.98 9.68 9.68 0.0M
2021-12-02 9.76 9.76 9.74 9.74 0.0M
2021-12-01 9.74 9.94 9.74 9.82 0.0M
2021-11-30 9.70 9.78 9.54 9.68 0.0M
2021-11-29 9.54 9.98 9.50 9.98 0.0M
2021-11-26 9.72 9.72 9.48 9.64 0.0M
2021-11-25 9.78 10.18 9.70 9.78 0.0M
2021-11-24 9.80 9.96 9.66 9.70 0.0M
2021-11-23 9.48 9.80 9.46 9.80 0.0M
2021-11-22 9.68 9.72 9.50 9.50 0.0M
2021-11-19 9.68 9.84 9.60 9.72 0.0M
2021-11-18 9.62 9.82 9.50 9.80 0.0M
2021-11-17 9.54 9.76 9.42 9.62 0.0M
2021-11-16 9.84 9.94 9.50 9.54 0.1M
2021-11-15 9.88 9.98 9.78 9.90 0.0M
2021-11-12 10.10 10.62 9.94 9.94 0.0M
2021-11-11 10.06 10.08 9.90 9.90 0.0M
2021-11-10 10.00 10.16 9.98 10.00 0.0M
2021-11-09 9.96 10.22 9.90 10.00 0.1M
2021-11-08 9.98 10.04 9.90 9.90 0.0M
2021-11-05 10.02 10.10 9.98 9.98 0.0M
2021-11-03 10.08 10.18 10.08 10.18 0.0M
2021-11-02 10.28 11.16 10.08 10.08 0.1M
2021-11-01 10.04 10.40 9.94 10.26 0.0M
2021-10-29 9.86 9.98 9.60 9.98 0.0M
2021-10-28 10.68 10.68 9.70 9.88 0.0M
2021-10-27 9.98 10.24 9.98 10.04 0.0M
2021-10-26 10.00 10.40 10.00 10.22 0.0M
2021-10-25 10.72 10.72 10.00 10.12 0.0M
2021-10-22 10.38 10.38 10.04 10.38 0.0M
2021-10-21 10.36 10.76 10.00 10.16 0.1M
2021-10-20 9.94 10.80 9.94 10.16 0.0M
2021-10-19 10.00 10.14 9.78 10.00 0.0M
2021-10-18 9.88 9.96 9.84 9.96 0.0M
2021-10-15 9.90 10.02 9.84 9.92 0.0M
2021-10-14 10.06 10.14 9.86 10.00 0.0M
2021-10-13 10.04 10.10 9.92 10.06 0.0M
2021-10-12 10.14 10.14 9.68 10.00 0.1M
2021-10-11 9.78 11.00 9.72 10.14 0.2M
2021-10-08 9.68 9.78 9.46 9.76 0.0M
2021-10-07 9.78 9.78 9.62 9.68 0.0M
2021-10-06 9.76 9.84 9.68 9.72 0.0M
2021-10-05 9.54 9.76 9.42 9.76 0.0M
2021-10-04 9.68 9.74 9.52 9.58 0.0M
2021-10-01 9.70 9.72 9.62 9.62 0.0M
2021-09-30 9.62 9.76 9.62 9.68 0.0M
2021-09-29 9.74 9.74 9.60 9.60 0.0M
2021-09-28 9.68 9.74 9.66 9.66 0.0M
2021-09-27 9.72 9.72 9.64 9.72 0.0M
2021-09-24 9.70 9.70 9.60 9.62 0.0M
2021-09-23 9.66 9.74 9.58 9.62 0.0M
2021-09-22 9.54 9.64 9.54 9.60 0.0M
2021-09-21 9.66 9.74 9.54 9.60 0.0M
2021-09-20 9.74 9.76 9.58 9.58 0.0M
2021-09-17 9.70 9.78 9.64 9.72 0.0M
2021-09-16 9.70 9.76 9.66 9.76 0.0M
2021-09-15 9.70 9.76 9.62 9.70 0.0M
2021-09-14 9.68 9.74 9.50 9.70 0.0M
2021-09-13 9.56 9.68 9.56 9.68 0.0M
2021-09-10 9.52 9.58 9.44 9.58 0.0M
2021-09-09 9.52 9.62 9.46 9.56 0.0M
2021-09-08 9.50 9.60 9.42 9.58 0.0M
2021-09-07 9.56 9.58 9.26 9.48 0.1M
2021-09-06 9.70 9.76 9.42 9.64 0.0M
2021-09-03 9.56 9.74 9.44 9.72 0.0M
2021-09-02 9.72 9.76 9.52 9.64 0.0M
2021-09-01 9.86 10.02 9.50 9.64 0.0M
2021-08-31 9.82 9.82 9.76 9.80 0.0M
2021-08-30 9.88 9.94 9.66 9.82 0.0M
2021-08-27 9.66 9.84 9.62 9.72 0.0M
2021-08-26 9.80 9.86 9.80 9.80 0.0M
2021-08-25 9.84 9.86 9.72 9.80 0.0M
2021-08-24 9.64 9.76 9.60 9.76 0.0M
2021-08-23 9.58 9.66 9.56 9.62 0.0M
2021-08-20 9.50 9.56 9.50 9.56 0.0M
2021-08-19 9.42 9.56 9.36 9.50 0.0M
2021-08-18 9.48 9.50 9.42 9.46 0.0M
2021-08-17 9.60 9.60 9.48 9.50 0.0M
2021-08-16 9.86 10.06 9.60 9.68 0.0M
2021-08-13 9.76 9.76 9.62 9.76 0.0M
2021-08-12 9.60 9.72 9.56 9.70 0.0M
2021-08-11 9.44 9.68 9.36 9.62 0.0M
2021-08-10 9.50 9.52 9.44 9.50 0.0M
2021-08-09 9.36 9.54 9.36 9.44 0.0M
2021-08-06 9.56 9.64 9.32 9.44 0.0M
2021-08-05 9.62 9.70 9.58 9.66 0.0M
2021-08-04 9.52 9.60 9.52 9.58 0.0M
2021-08-03 9.58 9.60 9.56 9.56 0.0M
2021-08-02 9.62 9.62 9.50 9.60 0.0M
2021-07-30 9.48 9.62 9.48 9.62 0.0M
2021-07-29 9.56 9.56 9.46 9.50 0.0M
2021-07-28 9.54 9.60 9.50 9.50 0.0M
2021-07-27 9.58 9.66 9.48 9.48 0.0M
2021-07-26 9.44 9.72 9.44 9.58 0.0M
2021-07-23 9.54 9.56 9.36 9.46 0.0M
2021-07-22 9.46 9.56 9.46 9.56 0.0M
2021-07-21 9.62 9.62 9.46 9.46 0.0M
2021-07-20 9.52 9.62 9.50 9.62 0.0M
2021-07-19 9.56 9.62 9.52 9.52 0.0M
2021-07-16 9.64 9.72 9.62 9.68 0.0M
2021-07-15 9.52 9.66 9.52 9.58 0.0M
2021-07-14 9.50 9.60 9.48 9.60 0.0M
2021-07-13 9.64 9.66 9.52 9.52 0.0M
2021-07-12 9.64 9.78 9.50 9.66 0.0M
2021-07-09 9.68 9.68 9.66 9.66 0.0M
2021-07-08 9.74 9.80 9.60 9.68 0.0M
2021-07-07 9.78 9.82 9.68 9.82 0.0M
2021-07-06 9.96 9.96 9.76 9.76 0.0M
2021-07-05 9.66 9.96 9.60 9.86 0.0M
2021-07-02 9.68 9.68 9.56 9.56 0.0M
2021-07-01 9.44 9.68 9.44 9.66 0.0M
2021-06-30 9.62 9.62 9.42 9.46 0.0M
2021-06-29 9.72 9.72 9.40 9.56 0.0M
2021-06-28 9.58 9.78 9.56 9.70 0.0M
2021-06-25 9.64 9.74 9.58 9.66 0.0M
2021-06-24 9.96 9.98 9.56 9.76 0.0M
2021-06-23 9.98 9.98 9.86 9.92 0.0M
2021-06-22 9.98 9.98 9.90 9.90 0.0M
2021-06-21 9.98 10.06 9.98 10.02 0.0M
2021-06-18 10.22 10.40 10.00 10.10 0.1M
2021-06-17 10.18 10.30 10.10 10.26 0.0M
2021-06-16 10.16 10.22 10.06 10.22 0.0M
2021-06-15 10.12 10.16 10.06 10.06 0.0M
2021-06-14 10.12 10.26 10.00 10.14 0.0M
2021-06-11 10.60 11.00 9.82 10.12 0.3M
2021-06-10 10.58 11.10 10.10 10.60 0.1M
2021-06-09 9.82 11.30 9.82 10.36 0.2M
2021-06-08 9.86 10.02 9.84 9.86 0.0M
2021-06-07 9.92 9.92 9.82 9.88 0.0M
2021-06-04 9.94 9.94 9.80 9.80 0.0M
2021-06-03 9.84 9.94 9.80 9.80 0.0M
2021-06-02 9.78 9.84 9.70 9.84 0.0M
2021-06-01 9.74 9.84 9.70 9.80 0.0M
2021-05-31 9.76 10.00 9.74 9.80 0.0M
2021-05-28 9.64 9.90 9.64 9.74 0.0M
2021-05-27 9.62 9.76 9.62 9.66 0.0M
2021-05-26 9.84 9.94 9.52 9.76 0.0M
2021-05-25 9.86 9.86 9.78 9.78 0.0M
2021-05-24 10.00 10.00 9.62 9.80 0.0M
2021-05-21 9.96 9.96 9.76 9.88 0.0M
2021-05-20 10.22 10.22 9.80 9.94 0.0M
2021-05-19 9.74 10.26 9.74 9.96 0.0M
2021-05-18 9.48 9.96 9.40 9.96 0.0M
2021-05-17 9.68 9.78 9.46 9.70 0.0M
2021-05-14 9.62 9.84 9.38 9.72 0.0M
2021-05-13 9.82 9.82 9.32 9.70 0.0M
2021-05-12 9.80 9.92 9.78 9.86 0.0M
2021-05-11 9.64 9.92 9.56 9.88 0.1M
2021-05-10 9.98 10.00 9.72 9.80 0.0M
2021-05-07 10.02 10.02 9.80 9.84 0.0M
2021-05-06 10.08 10.26 10.00 10.00 0.1M
2021-05-05 9.56 10.10 9.56 10.06 0.0M
2021-05-04 9.88 9.88 9.64 9.68 0.0M
2021-04-30 10.00 10.00 9.86 9.86 0.0M
2021-04-29 9.94 10.22 9.84 10.06 0.0M
2021-04-28 10.10 10.20 9.56 9.80 0.1M
2021-04-27 10.02 10.44 10.02 10.08 0.2M
2021-04-26 11.36 11.48 10.60 10.90 0.5M
2021-04-23 11.40 11.58 11.20 11.36 0.3M
2021-04-22 11.06 11.44 11.04 11.44 0.2M
2021-04-21 11.06 11.20 11.00 11.12 0.1M
2021-04-20 11.28 11.28 10.90 11.00 0.1M
2021-04-19 10.74 11.12 10.74 11.02 0.2M
2021-04-16 10.84 10.92 10.66 10.90 0.1M
2021-04-15 10.78 10.88 10.70 10.78 0.0M
2021-04-14 10.86 10.96 10.70 10.78 0.1M
2021-04-13 11.00 11.00 10.64 10.86 0.1M
2021-04-12 10.72 10.86 10.58 10.76 0.1M
2021-04-09 10.74 10.74 10.58 10.70 0.0M
2021-04-08 10.64 10.94 10.64 10.80 0.0M
2021-04-07 10.86 10.92 10.64 10.90 0.0M
2021-04-06 10.92 10.94 10.56 10.64 0.0M
2021-04-05 10.74 11.00 10.74 10.80 0.1M
2021-04-02 10.54 10.90 10.52 10.76 0.2M
2021-04-01 10.40 10.72 10.38 10.56 0.0M
2021-03-31 10.34 10.40 10.24 10.38 0.0M
2021-03-30 10.42 10.42 10.24 10.32 0.0M
2021-03-29 10.50 10.60 10.26 10.42 0.0M
2021-03-26 10.08 10.38 10.08 10.38 0.0M
2021-03-25 10.42 10.42 10.00 10.34 0.0M
2021-03-24 10.40 10.42 10.32 10.40 0.0M
2021-03-23 10.58 10.58 10.32 10.38 0.0M
2021-03-22 10.52 10.52 10.32 10.42 0.0M
2021-03-19 10.04 10.64 10.04 10.40 0.0M
2021-03-18 10.48 10.66 10.30 10.34 0.1M
2021-03-17 10.86 10.86 10.50 10.60 0.0M
2021-03-16 10.66 10.98 10.66 10.80 0.1M
2021-03-15 10.92 11.20 10.68 10.88 0.2M
2021-03-12 10.44 10.94 10.44 10.70 0.4M
2021-03-11 10.36 10.74 10.10 10.40 0.1M
2021-03-10 10.70 11.18 10.06 10.26 0.3M
2021-03-09 9.96 10.50 9.60 10.38 0.2M
2021-03-05 10.26 10.26 9.68 9.94 0.1M
2021-03-04 10.08 10.70 9.82 10.16 0.3M
2021-03-03 10.08 11.48 9.90 9.98 0.3M
2021-03-02 9.86 10.16 9.80 10.04 0.1M
2021-03-01 9.74 9.78 9.64 9.78 0.0M
2021-02-26 9.72 10.06 9.44 9.80 0.0M
2021-02-25 9.96 9.96 9.72 9.86 0.0M
2021-02-24 10.06 10.28 9.82 9.94 0.0M
2021-02-22 10.28 10.28 9.88 9.98 0.0M
2021-02-20 10.50 10.60 9.84 10.14 0.0M
2021-02-19 9.68 11.00 9.56 10.08 0.4M
2021-02-18 9.50 10.52 9.46 9.76 0.3M
2021-02-17 9.54 9.58 9.40 9.56 0.0M
2021-02-16 9.42 9.62 9.36 9.48 0.0M
2021-02-15 9.42 9.48 9.42 9.42 0.0M
2021-02-12 9.50 9.60 9.32 9.48 0.0M
2021-02-11 9.58 9.58 9.40 9.58 0.0M
2021-02-10 9.48 9.60 9.42 9.42 0.0M
2021-02-09 9.42 9.54 9.30 9.44 0.0M
2021-02-08 9.42 9.56 9.40 9.40 0.0M
2021-02-05 9.36 9.54 9.36 9.44 0.0M
2021-02-04 9.50 9.50 9.34 9.44 0.0M
2021-02-03 9.30 9.64 9.16 9.44 0.0M
2021-02-02 9.22 9.36 9.20 9.24 0.0M
2021-02-01 9.28 9.36 9.16 9.22 0.0M
2021-01-29 9.50 9.50 9.16 9.20 0.0M
2021-01-28 9.56 9.56 9.12 9.38 0.0M
2021-01-27 9.60 9.90 9.52 9.56 0.1M
2021-01-26 9.60 9.68 9.48 9.50 0.0M
2021-01-25 9.60 9.70 9.44 9.50 0.0M
2021-01-22 9.34 9.60 9.32 9.60 0.0M
2021-01-21 9.48 9.54 9.40 9.54 0.0M
2021-01-20 9.66 9.66 9.36 9.54 0.0M
2021-01-19 9.72 9.72 9.34 9.46 0.0M
2021-01-18 9.62 9.88 9.40 9.70 0.0M
2021-01-15 9.72 9.72 9.22 9.52 0.0M
2021-01-14 9.56 9.66 9.20 9.60 0.0M
2021-01-13 9.02 9.70 9.02 9.26 0.0M
2021-01-12 9.20 9.20 8.96 9.10 0.0M
2021-01-11 9.00 9.16 9.00 9.16 0.0M
2021-01-08 9.06 9.12 9.02 9.10 0.0M
2021-01-06 9.10 9.24 9.04 9.04 0.0M
2021-01-05 9.24 9.36 8.92 9.06 0.1M
2021-01-04 9.42 9.56 9.12 9.22 0.0M