Tsentr Mezhdunarodnoy Torgovli PAO (WTCM)

WTCM
🏛️ 러시아 연방 →
13.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.40 12.40 12.08 12.20 0.0M
2023-12-28 12.60 12.64 12.14 12.30 0.1M
2023-12-27 12.24 13.16 12.16 12.50 0.2M
2023-12-26 12.44 12.46 12.20 12.30 0.0M
2023-12-25 12.56 12.56 12.30 12.40 0.0M
2023-12-22 12.40 12.62 12.32 12.52 0.1M
2023-12-21 12.64 12.68 12.42 12.50 0.0M
2023-12-20 12.80 13.00 12.14 12.68 0.1M
2023-12-19 12.82 13.20 12.56 12.82 0.0M
2023-12-18 12.74 13.10 12.12 12.82 0.2M
2023-12-15 11.44 12.80 11.44 12.74 0.2M
2023-12-14 11.90 12.96 11.80 12.48 0.2M
2023-12-13 11.68 11.92 11.56 11.92 0.1M
2023-12-12 11.64 11.98 11.62 11.78 0.1M
2023-12-11 12.04 12.04 11.68 11.84 0.0M
2023-12-08 12.14 12.30 12.02 12.02 0.0M
2023-12-07 12.04 12.30 11.56 12.10 0.1M
2023-12-06 12.20 12.68 11.86 12.02 0.1M
2023-12-05 12.20 12.20 11.68 12.20 0.1M
2023-12-04 12.96 13.02 11.90 12.18 0.2M
2023-12-01 13.00 13.36 12.86 12.94 0.0M
2023-11-30 13.18 13.20 12.96 13.14 0.0M
2023-11-29 13.10 13.32 13.08 13.20 0.0M
2023-11-28 13.10 13.28 12.86 13.16 0.1M
2023-11-27 13.20 13.40 13.00 13.12 0.0M
2023-11-24 13.52 13.52 12.86 13.18 0.1M
2023-11-23 13.90 13.90 13.32 13.42 0.1M
2023-11-22 13.68 13.96 13.68 13.78 0.1M
2023-11-21 13.76 13.84 13.36 13.70 0.0M
2023-11-20 13.96 14.30 13.54 13.76 0.1M
2023-11-17 13.94 13.96 13.60 13.72 0.1M
2023-11-16 13.86 14.30 13.20 13.82 0.1M
2023-11-15 13.54 14.02 13.16 13.48 0.2M
2023-11-14 14.66 14.66 12.76 13.28 0.2M
2023-11-13 15.00 15.06 14.60 14.66 0.1M
2023-11-10 15.50 15.86 14.86 14.94 0.1M
2023-11-09 15.54 15.84 15.22 15.42 0.0M
2023-11-08 15.36 16.10 15.12 15.50 0.2M
2023-11-07 14.98 15.54 14.78 15.26 0.1M
2023-11-06 14.86 15.02 14.64 14.86 0.0M
2023-11-03 14.48 15.04 14.00 14.82 0.1M
2023-11-02 14.74 14.74 14.44 14.50 0.0M
2023-11-01 14.26 14.68 14.22 14.58 0.0M
2023-10-31 14.66 14.70 14.20 14.34 0.1M
2023-10-30 15.04 15.04 14.12 14.76 0.1M
2023-10-27 14.94 15.06 14.68 14.98 0.1M
2023-10-26 15.30 15.52 14.82 14.82 0.2M
2023-10-25 15.88 16.00 15.04 15.26 0.2M
2023-10-24 14.98 16.40 14.82 15.48 0.7M
2023-10-23 15.12 15.22 14.84 14.98 0.0M
2023-10-20 15.04 15.20 14.60 15.12 0.1M
2023-10-19 15.22 15.38 15.06 15.22 0.1M
2023-10-18 15.42 15.44 15.12 15.22 0.1M
2023-10-17 15.34 15.60 15.30 15.40 0.1M
2023-10-16 15.48 16.00 15.06 15.24 0.2M
2023-10-13 15.44 15.52 15.10 15.46 0.0M
2023-10-12 15.66 15.66 15.08 15.40 0.1M
2023-10-11 15.40 15.80 15.40 15.66 0.1M
2023-10-10 15.46 15.52 15.28 15.52 0.0M
2023-10-09 15.42 15.54 15.24 15.42 0.1M
2023-10-06 15.60 15.92 15.08 15.42 0.1M
2023-10-05 15.34 15.54 14.68 15.32 0.3M
2023-10-04 15.96 15.96 15.02 15.36 0.3M
2023-10-03 15.82 15.94 14.70 15.74 0.3M
2023-10-02 14.88 15.58 14.74 15.58 0.2M
2023-09-29 15.10 15.34 14.42 14.68 0.2M
2023-09-28 14.38 15.84 14.08 15.18 0.9M
2023-09-27 13.70 14.10 13.68 14.02 0.1M
2023-09-26 14.00 14.00 13.58 13.66 0.0M
2023-09-25 13.76 14.52 13.56 13.78 0.2M
2023-09-22 13.84 13.90 13.42 13.76 0.1M
2023-09-21 14.22 14.70 13.46 13.66 0.2M
2023-09-20 14.22 14.22 13.06 13.66 0.1M
2023-09-19 14.66 14.66 13.82 14.02 0.1M
2023-09-18 14.92 15.50 14.40 14.74 0.3M
2023-09-15 14.88 14.92 13.70 14.92 0.3M
2023-09-14 15.70 15.70 12.62 14.68 0.4M
2023-09-13 15.70 16.00 15.40 15.64 0.1M
2023-09-12 15.54 15.68 15.22 15.66 0.1M
2023-09-11 15.78 15.78 14.94 15.56 0.1M
2023-09-08 15.90 15.92 14.58 15.60 0.3M
2023-09-07 17.02 17.20 14.98 15.76 0.4M
2023-09-06 16.44 17.90 16.36 16.86 1.5M
2023-09-05 16.36 16.52 15.82 16.20 0.3M
2023-09-04 16.88 16.94 15.92 16.34 0.4M
2023-09-01 16.36 17.04 16.36 16.44 0.2M
2023-08-31 16.96 16.98 15.82 16.56 0.6M
2023-08-30 18.20 21.74 16.26 17.02 4.2M
2023-08-29 14.00 19.00 13.64 17.30 5.6M
2023-08-28 14.10 14.58 13.54 13.94 0.3M
2023-08-25 13.62 14.76 13.20 13.84 0.8M
2023-08-24 12.98 15.20 12.98 13.70 3.9M
2023-08-23 13.30 13.30 12.94 12.98 0.0M
2023-08-22 13.24 13.30 13.00 13.18 0.1M
2023-08-21 12.98 13.54 12.66 13.16 0.1M
2023-08-18 12.62 12.96 12.62 12.72 0.1M
2023-08-17 12.52 12.78 12.20 12.62 0.1M
2023-08-16 13.54 13.54 11.76 12.42 0.3M
2023-08-15 13.60 13.60 13.36 13.54 0.1M
2023-08-14 13.76 13.94 13.50 13.56 0.2M
2023-08-11 13.72 14.18 13.44 13.68 0.2M
2023-08-10 13.76 13.90 11.86 13.66 0.4M
2023-08-09 13.70 13.92 13.46 13.70 0.2M
2023-08-08 13.60 13.92 13.04 13.62 0.4M
2023-08-07 13.40 13.94 13.38 13.54 0.4M
2023-08-04 13.90 13.96 11.70 12.96 1.0M
2023-08-03 14.06 14.06 13.84 13.90 0.1M
2023-08-02 14.02 14.44 13.90 14.06 0.3M
2023-08-01 13.90 15.50 13.80 14.00 0.8M
2023-07-31 13.42 14.32 12.98 13.80 0.5M
2023-07-28 13.70 13.70 12.70 13.18 0.9M
2023-07-27 13.08 13.94 13.08 13.66 0.7M
2023-07-26 13.06 13.16 12.80 13.06 0.1M
2023-07-25 12.56 14.00 12.46 13.06 0.9M
2023-07-24 12.44 12.46 12.30 12.46 0.1M
2023-07-21 12.44 12.48 12.30 12.40 0.1M
2023-07-20 12.60 12.60 12.28 12.38 0.2M
2023-07-19 12.58 12.74 12.46 12.56 0.2M
2023-07-18 12.70 12.86 12.50 12.58 0.1M
2023-07-17 12.50 12.86 12.44 12.78 0.1M
2023-07-14 12.58 12.64 12.32 12.52 0.1M
2023-07-13 12.60 12.74 12.28 12.58 0.2M
2023-07-12 12.18 13.90 12.12 12.74 0.9M
2023-07-11 12.16 12.24 12.02 12.12 0.0M
2023-07-10 12.12 12.28 12.00 12.12 0.1M
2023-07-07 12.10 12.18 11.86 12.08 0.0M
2023-07-06 12.28 12.30 12.00 12.06 0.1M
2023-07-05 11.88 12.32 11.78 12.04 0.1M
2023-07-04 12.24 12.40 11.50 11.88 0.4M
2023-07-03 12.52 12.52 12.12 12.28 0.1M
2023-06-30 12.52 12.68 12.34 12.50 0.1M
2023-06-29 12.74 12.78 12.14 12.56 0.2M
2023-06-28 12.74 12.80 12.66 12.72 0.0M
2023-06-27 12.68 12.88 12.66 12.70 0.0M
2023-06-26 12.72 13.46 12.32 12.88 0.1M
2023-06-23 13.22 13.28 12.40 12.92 0.2M
2023-06-22 12.70 13.50 12.36 13.22 0.3M
2023-06-21 12.32 12.70 12.12 12.60 0.2M
2023-06-20 12.86 12.86 12.06 12.24 0.3M
2023-06-19 12.96 13.08 12.30 12.76 0.2M
2023-06-16 13.82 13.90 11.00 12.86 1.4M
2023-06-15 13.96 14.34 13.72 13.80 0.4M
2023-06-14 14.70 14.92 13.60 13.94 0.6M
2023-06-13 13.00 16.78 12.94 14.70 3.9M
2023-06-09 10.66 14.40 10.60 12.56 2.8M
2023-06-08 10.62 10.76 10.58 10.72 0.1M
2023-06-07 10.52 10.60 10.44 10.58 0.0M
2023-06-06 10.40 10.62 10.36 10.62 0.0M
2023-06-05 10.52 10.64 10.24 10.42 0.1M
2023-06-02 10.48 10.58 10.46 10.48 0.0M
2023-06-01 10.40 10.46 10.34 10.46 0.0M
2023-05-31 10.38 10.48 10.26 10.26 0.0M
2023-05-30 10.52 10.76 10.18 10.38 0.2M
2023-05-29 10.18 11.40 10.16 10.80 0.3M
2023-05-26 10.20 10.38 10.08 10.28 0.1M
2023-05-25 10.02 10.26 9.96 10.16 0.1M
2023-05-24 9.98 10.14 9.92 10.02 0.1M
2023-05-23 9.96 10.22 9.78 9.96 0.0M
2023-05-22 10.10 10.12 9.82 9.88 0.0M
2023-05-19 10.08 10.16 10.00 10.06 0.0M
2023-05-18 10.12 10.32 10.00 10.18 0.0M
2023-05-17 10.10 10.16 10.04 10.16 0.0M
2023-05-16 10.26 10.36 9.98 10.10 0.1M
2023-05-15 10.10 10.46 10.02 10.24 0.1M
2023-05-12 10.00 10.04 9.80 10.04 0.1M
2023-05-11 10.16 10.20 9.80 10.00 0.3M
2023-05-10 9.72 10.40 9.54 10.16 0.1M
2023-05-08 10.12 10.12 9.50 9.74 0.2M
2023-05-05 11.30 11.48 10.46 10.56 0.2M
2023-05-04 11.16 12.00 10.92 11.36 0.2M
2023-05-03 11.74 11.84 10.90 11.04 0.1M
2023-05-02 11.80 11.88 11.14 11.74 0.1M
2023-04-28 11.90 11.90 11.38 11.66 0.1M
2023-04-27 11.90 11.94 11.62 11.90 0.0M
2023-04-26 11.82 11.88 11.68 11.88 0.0M
2023-04-25 11.90 11.94 11.52 11.74 0.1M
2023-04-24 11.98 12.18 11.70 11.86 0.1M
2023-04-21 12.48 12.48 11.56 12.18 0.1M
2023-04-20 11.66 12.50 11.32 11.80 0.3M
2023-04-19 11.54 12.34 10.74 11.50 0.3M
2023-04-18 10.96 11.72 10.62 11.54 0.4M
2023-04-17 10.80 10.92 10.68 10.86 0.1M
2023-04-14 10.90 10.90 10.64 10.68 0.0M
2023-04-13 10.78 10.78 10.60 10.78 0.1M
2023-04-12 10.66 10.78 10.36 10.72 0.1M
2023-04-11 10.56 10.86 10.50 10.56 0.0M
2023-04-10 10.50 10.84 10.44 10.58 0.1M
2023-04-07 10.42 10.54 10.32 10.42 0.0M
2023-04-06 10.30 11.00 10.22 10.38 0.1M
2023-04-05 10.18 10.30 10.14 10.26 0.0M
2023-04-04 10.30 10.44 10.20 10.20 0.0M
2023-04-03 10.12 10.30 10.10 10.22 0.0M
2023-03-31 10.38 10.38 10.12 10.20 0.0M
2023-03-30 10.42 10.50 10.20 10.24 0.1M
2023-03-29 9.98 11.10 9.74 10.34 0.3M
2023-03-28 9.78 9.96 9.68 9.96 0.0M
2023-03-27 9.76 9.98 9.56 9.78 0.1M
2023-03-24 10.04 10.04 9.58 9.76 0.3M
2023-03-23 10.02 10.12 9.68 9.84 0.0M
2023-03-22 9.98 10.24 9.88 10.02 0.0M
2023-03-21 10.06 10.34 9.80 9.94 0.1M
2023-03-20 9.58 10.02 9.52 10.02 0.1M
2023-03-17 9.80 9.90 9.42 9.80 0.1M
2023-03-16 9.96 10.10 9.66 9.78 0.0M
2023-03-15 10.12 10.40 9.64 9.86 0.5M
2023-03-14 9.60 9.96 9.30 9.62 0.1M
2023-03-13 9.62 10.18 9.32 9.60 0.2M
2023-03-10 9.20 9.98 8.94 9.44 0.1M
2023-03-09 9.24 9.50 9.18 9.26 0.1M
2023-03-07 9.46 9.68 8.96 9.24 0.1M
2023-03-06 9.20 9.52 9.14 9.36 0.1M
2023-03-03 9.04 9.60 8.90 9.16 0.1M
2023-03-02 9.10 9.18 9.00 9.04 0.0M
2023-03-01 8.94 9.38 8.94 9.20 0.1M
2023-02-28 8.82 9.00 8.82 8.94 0.0M
2023-02-27 8.80 8.98 8.78 8.92 0.0M
2023-02-24 8.78 8.82 8.66 8.76 0.0M
2023-02-22 8.70 9.42 8.50 8.76 0.1M
2023-02-21 8.56 8.98 8.36 8.78 0.1M
2023-02-20 8.44 9.18 8.28 8.50 0.1M
2023-02-17 8.48 8.58 8.34 8.44 0.1M
2023-02-16 8.48 8.62 8.22 8.54 0.0M
2023-02-15 8.92 9.00 8.40 8.46 0.1M
2023-02-14 9.14 9.14 8.88 8.94 0.1M
2023-02-13 9.00 9.18 8.90 9.14 0.1M
2023-02-10 8.98 9.08 8.88 8.98 0.2M
2023-02-09 8.90 9.00 8.90 8.96 0.1M
2023-02-08 9.08 9.12 8.78 9.00 0.2M
2023-02-07 9.24 9.24 9.00 9.12 0.1M
2023-02-06 9.12 9.20 8.98 9.14 0.0M
2023-02-03 9.12 9.14 9.04 9.04 0.0M
2023-02-02 9.06 9.18 9.06 9.08 0.0M
2023-02-01 9.06 9.20 8.84 9.06 0.0M
2023-01-31 9.04 9.48 8.78 9.06 0.1M
2023-01-30 9.00 9.40 8.86 9.36 0.0M
2023-01-27 8.88 9.06 8.68 8.92 0.0M
2023-01-26 9.20 9.28 8.66 9.00 0.1M
2023-01-25 9.52 9.52 8.90 9.10 0.2M
2023-01-24 8.40 10.36 8.34 9.44 1.2M
2023-01-23 8.16 8.40 8.16 8.24 0.0M
2023-01-20 8.30 8.30 8.14 8.28 0.0M
2023-01-19 8.30 8.30 8.14 8.18 0.0M
2023-01-18 8.28 8.30 8.12 8.30 0.0M
2023-01-17 8.40 8.40 8.08 8.26 0.0M
2023-01-16 8.38 8.56 8.04 8.36 0.0M
2023-01-13 8.50 8.70 8.22 8.34 0.1M
2023-01-12 8.22 8.38 8.10 8.32 0.0M
2023-01-11 8.28 8.32 8.08 8.24 0.0M
2023-01-10 8.22 8.40 8.06 8.20 0.0M
2023-01-09 8.52 8.80 8.18 8.20 0.1M
2023-01-06 8.76 9.46 7.92 8.40 0.4M
2023-01-05 8.00 10.00 7.80 9.02 0.4M
2023-01-04 7.76 8.70 7.60 7.92 0.1M
2023-01-03 7.60 7.94 7.60 7.74 0.0M