Tsentral’nyi Telegraf PAO Preferred (CNTL_p)

CNTL_p
🏛️ 러시아 연방 →
6.38
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
2022-12-30 7.34 7.38 7.14 7.24 0.6M
2022-12-29 7.16 7.58 7.04 7.32 1.9M
2022-12-28 7.54 7.56 7.10 7.14 1.5M
2022-12-27 7.60 7.82 7.40 7.50 1.6M
2022-12-26 7.50 8.30 7.36 7.60 9.5M
2022-12-23 7.70 8.16 7.30 7.46 3.4M
2022-12-22 9.34 9.64 7.46 7.70 13.9M
2022-12-21 9.90 11.50 9.14 9.32 31.4M
2022-12-20 6.48 9.00 6.48 9.00 17.7M
2022-12-19 6.46 6.62 6.38 6.46 0.5M
2022-12-16 6.40 6.62 6.38 6.44 0.3M
2022-12-15 6.50 6.70 6.38 6.40 0.4M
2022-12-14 6.50 6.58 6.40 6.50 0.2M
2022-12-13 6.56 6.70 6.32 6.50 0.5M
2022-12-12 6.48 6.70 6.42 6.52 0.4M
2022-12-09 6.48 6.52 6.40 6.46 0.2M
2022-12-08 6.66 6.70 6.40 6.52 0.5M
2022-12-07 6.76 6.84 6.52 6.64 0.4M
2022-12-06 6.78 6.88 6.72 6.76 0.3M
2022-12-05 6.82 7.14 6.58 6.82 0.8M
2022-12-02 6.62 7.18 6.56 6.90 2.2M
2022-12-01 6.60 6.86 6.54 6.60 0.5M
2022-11-30 6.78 6.82 6.46 6.60 0.4M
2022-11-29 6.56 6.78 6.56 6.68 0.7M
2022-11-28 6.92 6.92 6.50 6.56 0.6M
2022-11-25 7.02 7.38 6.50 6.84 1.7M
2022-11-24 6.40 7.62 6.38 6.98 7.0M
2022-11-23 6.36 6.44 6.30 6.40 0.1M
2022-11-22 6.32 6.38 6.28 6.38 0.0M
2022-11-21 6.36 6.46 6.28 6.36 0.2M
2022-11-18 6.44 6.52 6.26 6.42 0.4M
2022-11-17 6.44 6.72 6.42 6.48 0.4M
2022-11-16 6.42 6.46 6.38 6.44 0.1M
2022-11-15 6.72 6.72 6.34 6.40 0.2M
2022-11-14 6.48 6.60 6.38 6.52 0.1M
2022-11-11 6.42 6.50 6.40 6.46 0.1M
2022-11-10 6.32 6.42 6.32 6.40 0.0M
2022-11-09 6.44 6.44 6.32 6.34 0.0M
2022-11-08 6.44 6.44 6.36 6.42 0.1M
2022-11-07 6.44 6.46 6.36 6.44 0.1M
2022-11-03 6.32 6.62 6.28 6.42 0.2M
2022-11-02 6.44 6.44 6.30 6.36 0.1M
2022-11-01 6.44 6.46 6.32 6.38 0.1M
2022-10-31 6.56 6.56 6.38 6.44 0.1M
2022-10-28 6.56 6.60 6.40 6.52 0.2M
2022-10-27 6.48 6.58 6.44 6.54 0.2M
2022-10-26 6.32 6.48 6.28 6.42 0.1M
2022-10-25 6.18 6.40 6.14 6.32 0.2M
2022-10-24 6.06 6.16 6.04 6.16 0.1M
2022-10-21 6.02 6.08 6.00 6.06 0.0M
2022-10-20 6.04 6.08 6.02 6.06 0.1M
2022-10-19 6.08 6.08 5.98 6.02 0.1M
2022-10-18 6.20 6.22 6.00 6.10 0.3M
2022-10-17 6.06 6.22 6.00 6.16 0.4M
2022-10-14 5.94 6.10 5.94 6.02 0.3M
2022-10-13 6.00 6.00 5.88 5.94 0.2M
2022-10-12 5.86 6.00 5.82 5.90 0.1M
2022-10-11 5.82 6.16 5.74 5.86 0.3M
2022-10-10 5.80 5.90 5.70 5.88 0.1M
2022-10-07 5.96 5.98 5.80 5.80 0.2M
2022-10-06 5.90 5.98 5.86 5.96 0.1M
2022-10-05 5.98 6.16 5.78 5.90 0.1M
2022-10-04 6.04 6.16 5.90 5.98 0.2M
2022-10-03 5.96 6.08 5.74 6.06 0.3M
2022-09-30 5.94 6.04 5.60 5.84 0.3M
2022-09-29 6.06 6.14 5.88 5.88 0.1M
2022-09-28 6.04 6.16 6.04 6.04 0.1M
2022-09-27 6.02 6.22 5.92 6.02 0.1M
2022-09-26 5.90 6.58 5.60 5.98 0.9M
2022-09-23 6.80 6.90 6.40 6.56 0.2M
2022-09-22 6.74 6.92 6.58 6.86 0.2M
2022-09-21 7.00 7.08 6.50 6.72 0.5M
2022-09-20 7.48 7.50 7.10 7.10 0.7M
2022-09-19 7.18 7.50 7.10 7.50 0.5M
2022-09-16 7.24 7.36 7.18 7.18 0.2M
2022-09-15 7.44 7.44 7.16 7.22 0.1M
2022-09-14 7.22 7.34 7.06 7.16 0.4M
2022-09-13 7.24 7.92 7.10 7.20 1.8M
2022-09-12 7.24 7.30 7.04 7.20 0.2M
2022-09-09 7.18 7.62 7.10 7.22 0.6M
2022-09-08 7.14 7.50 7.06 7.12 0.2M
2022-09-07 7.14 7.36 7.06 7.20 0.2M
2022-09-06 7.46 7.50 6.96 7.20 0.7M
2022-09-05 6.94 8.00 6.86 7.44 1.8M
2022-09-02 6.90 7.02 6.82 6.92 0.2M
2022-09-01 6.66 7.00 6.64 6.90 0.3M
2022-08-31 6.76 6.82 6.70 6.74 0.2M
2022-08-30 6.88 7.02 6.74 6.78 0.2M
2022-08-29 6.74 6.96 6.68 6.82 0.4M
2022-08-26 6.74 6.76 6.70 6.74 0.1M
2022-08-25 6.72 6.78 6.70 6.74 0.1M
2022-08-24 6.74 6.74 6.68 6.74 0.1M
2022-08-23 6.76 6.78 6.68 6.70 0.2M
2022-08-22 6.78 6.78 6.66 6.76 0.1M
2022-08-19 6.76 6.76 6.60 6.74 0.1M
2022-08-18 6.72 6.76 6.70 6.74 0.1M
2022-08-17 6.76 6.80 6.64 6.72 0.2M
2022-08-16 6.88 6.88 6.62 6.74 0.2M
2022-08-15 6.58 7.12 6.58 6.76 0.4M
2022-08-12 6.52 6.68 6.42 6.56 0.1M
2022-08-11 6.56 6.68 6.56 6.58 0.2M
2022-08-10 6.62 6.70 6.60 6.62 0.1M
2022-08-09 6.64 6.66 6.42 6.60 0.2M
2022-08-08 6.60 6.78 6.56 6.68 0.1M
2022-08-05 6.88 6.94 6.22 6.58 0.8M
2022-08-04 6.98 7.06 6.86 6.90 0.1M
2022-08-03 7.08 7.12 6.88 6.96 0.1M
2022-08-02 7.16 7.20 7.08 7.10 0.1M
2022-08-01 7.16 7.34 6.98 7.16 0.3M
2022-07-29 7.22 7.48 7.04 7.12 0.5M
2022-07-28 7.20 7.46 7.12 7.24 1.2M
2022-07-27 6.54 7.48 6.52 7.08 1.6M
2022-07-26 6.48 6.54 6.38 6.52 0.1M
2022-07-25 6.42 6.50 6.32 6.44 0.2M
2022-07-22 6.66 6.78 6.40 6.44 0.5M
2022-07-21 6.74 6.74 6.56 6.62 0.3M
2022-07-20 6.56 6.98 6.42 6.66 0.6M
2022-07-19 6.20 7.36 6.02 6.54 2.7M
2022-07-18 6.38 6.44 5.90 6.20 1.0M
2022-07-15 6.50 6.50 6.32 6.38 0.2M
2022-07-14 6.42 6.48 6.36 6.42 0.1M
2022-07-13 6.62 6.68 6.38 6.40 0.2M
2022-07-12 6.74 6.74 6.40 6.62 0.4M
2022-07-11 6.90 6.90 6.64 6.74 0.3M
2022-07-08 7.10 7.16 6.84 6.90 0.5M
2022-07-07 7.20 7.20 7.00 7.06 0.5M
2022-07-06 7.54 7.54 6.96 7.18 0.9M
2022-07-05 7.44 7.54 7.04 7.38 1.1M
2022-07-04 8.00 8.12 7.30 7.46 1.5M
2022-07-01 9.20 9.20 7.98 8.10 3.4M
2022-06-30 10.16 10.58 9.06 10.22 2.0M
2022-06-29 10.22 10.78 10.04 10.62 1.7M
2022-06-28 10.46 10.48 10.02 10.22 0.5M
2022-06-27 10.50 10.58 10.22 10.40 0.9M
2022-06-24 9.98 10.44 9.98 10.22 1.0M
2022-06-23 10.28 10.36 9.72 10.02 1.3M
2022-06-22 10.80 10.90 9.80 10.26 1.3M
2022-06-21 10.20 10.96 10.20 10.74 2.3M
2022-06-20 9.88 10.30 9.88 10.12 1.6M
2022-06-17 9.60 9.96 9.44 9.82 1.3M
2022-06-16 9.14 10.00 9.10 9.50 2.0M
2022-06-15 9.00 9.18 9.00 9.14 0.6M
2022-06-14 8.88 9.08 8.78 8.98 0.5M
2022-06-10 9.04 9.04 8.76 8.92 0.2M
2022-06-09 9.10 9.28 8.60 8.90 0.5M
2022-06-08 8.74 9.12 8.74 9.06 0.5M
2022-06-07 8.80 8.90 8.58 8.80 0.5M
2022-06-06 8.94 9.08 8.70 8.80 0.5M
2022-06-03 9.04 9.20 8.56 8.84 3.0M
2022-06-02 7.56 9.28 7.40 8.72 8.6M
2022-06-01 7.78 7.96 7.12 7.24 1.6M
2022-05-31 5.98 8.38 5.92 8.14 6.3M
2022-05-30 6.04 6.10 5.92 6.00 0.0M
2022-05-27 6.00 6.18 5.94 6.02 0.2M
2022-05-26 6.00 6.00 5.92 5.98 0.1M
2022-05-25 5.92 6.00 5.92 5.96 0.1M
2022-05-24 6.06 6.08 5.90 5.96 0.0M
2022-05-23 6.04 6.10 5.98 6.04 0.1M
2022-05-20 6.10 6.32 6.02 6.10 0.1M
2022-05-19 6.16 6.48 5.98 6.08 0.2M
2022-05-18 6.20 6.30 5.98 6.18 0.1M
2022-05-17 6.20 6.32 6.02 6.22 0.2M
2022-05-16 6.12 6.18 5.92 6.14 0.1M
2022-05-13 6.12 6.32 6.00 6.06 0.1M
2022-05-12 6.22 6.22 6.02 6.10 0.1M
2022-05-11 6.26 6.26 6.18 6.22 0.1M
2022-05-06 6.30 6.30 6.18 6.22 0.1M
2022-05-05 6.38 6.40 6.22 6.32 0.1M
2022-05-04 6.60 6.60 6.30 6.36 0.0M
2022-04-29 6.58 6.58 6.38 6.42 0.1M
2022-04-28 6.40 6.58 6.32 6.34 0.1M
2022-04-27 6.28 6.48 6.24 6.46 0.1M
2022-04-26 6.32 6.34 6.20 6.26 0.1M
2022-04-25 6.36 6.64 6.12 6.30 0.2M
2022-04-22 6.36 6.62 6.30 6.36 0.2M
2022-04-21 6.36 6.48 6.20 6.38 0.2M
2022-04-20 6.42 7.30 6.26 6.38 0.6M
2022-04-19 6.48 6.48 6.10 6.36 0.2M
2022-04-18 6.50 6.60 6.42 6.44 0.1M
2022-04-15 6.64 6.68 6.44 6.52 0.1M
2022-04-14 6.86 6.86 6.48 6.62 0.4M
2022-04-13 6.80 6.88 6.50 6.70 0.2M
2022-04-12 6.84 6.90 6.42 6.78 0.4M
2022-04-11 7.84 7.84 6.58 6.90 1.4M
2022-04-08 6.84 8.90 6.76 7.38 3.8M
2022-04-07 6.96 7.00 6.72 6.84 0.1M
2022-04-06 6.80 7.06 6.72 6.96 0.2M
2022-04-05 6.96 7.04 6.80 6.86 0.3M
2022-04-04 7.04 7.08 6.92 6.98 0.1M
2022-04-01 6.58 7.20 6.58 7.02 0.3M
2022-03-31 6.02 7.00 6.02 6.58 0.3M
2022-03-30 5.82 6.42 5.60 6.04 0.2M
2022-03-29 5.68 6.10 5.32 5.80 0.2M
2022-03-28 5.66 6.00 5.24 5.66 0.2M
2022-02-28 6.14 6.14 6.14 6.14 0.0M
2022-02-25 5.02 6.36 5.02 6.14 0.2M
2022-02-24 6.24 6.60 4.06 5.24 0.8M
2022-02-22 6.82 6.82 5.86 6.76 0.9M
2022-02-21 7.80 7.98 6.82 6.82 0.5M
2022-02-18 8.14 8.44 7.62 7.64 0.2M
2022-02-17 8.16 8.20 8.04 8.14 0.1M
2022-02-16 7.94 8.60 7.94 8.18 0.3M
2022-02-15 7.92 8.08 7.82 7.86 0.1M
2022-02-14 7.88 7.92 7.76 7.92 0.0M
2022-02-11 8.00 8.00 7.86 7.90 0.0M
2022-02-10 8.04 8.08 7.70 7.92 0.2M
2022-02-09 8.20 8.20 7.96 8.06 0.1M
2022-02-08 8.38 8.38 7.96 8.14 0.1M
2022-02-07 8.02 8.60 7.92 8.02 0.2M
2022-02-04 7.64 8.04 7.60 8.00 0.1M
2022-02-03 7.88 7.90 7.70 7.86 0.1M
2022-02-02 7.96 8.06 7.82 7.92 0.1M
2022-02-01 8.26 8.26 7.76 7.96 0.3M
2022-01-31 7.28 8.90 7.26 8.22 1.5M
2022-01-28 7.46 7.52 7.24 7.36 0.1M
2022-01-27 7.48 7.50 7.22 7.44 0.1M
2022-01-26 7.18 7.70 7.12 7.46 0.1M
2022-01-25 7.24 7.26 7.10 7.16 0.1M
2022-01-24 7.64 7.80 7.14 7.22 0.2M
2022-01-21 7.86 7.88 7.54 7.54 0.2M
2022-01-20 7.58 8.40 7.58 7.94 0.2M
2022-01-19 7.44 7.80 7.42 7.58 0.1M
2022-01-18 7.80 7.94 7.50 7.52 0.2M
2022-01-17 7.98 8.12 7.74 7.86 0.1M
2022-01-14 8.12 8.22 7.92 7.98 0.2M
2022-01-13 8.22 8.32 8.14 8.14 0.2M
2022-01-12 8.38 8.38 8.14 8.20 0.4M
2022-01-11 8.48 8.74 8.20 8.20 0.4M
2022-01-10 8.76 8.86 8.14 8.22 0.4M
2022-01-06 8.12 9.34 7.98 8.76 2.1M
2022-01-05 8.10 8.14 8.04 8.14 0.1M
2022-01-04 8.24 8.24 8.00 8.14 0.1M
2022-01-03 8.28 8.28 8.00 8.16 0.2M