Tsentral’nyi Telegraf PAO Preferred (CNTL_p)

CNTL_p
🏛️ ロシア連邦 →
6.38
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 8.30 9.28 8.02 8.08 1.1M
2021-12-29 7.06 9.72 7.06 8.14 4.2M
2021-12-28 7.38 7.48 7.04 7.06 0.6M
2021-12-27 7.38 7.56 7.20 7.36 0.5M
2021-12-24 7.62 7.66 7.20 7.40 0.4M
2021-12-23 7.80 7.80 7.62 7.66 0.1M
2021-12-22 7.60 7.74 7.60 7.66 0.1M
2021-12-21 7.64 7.82 7.52 7.68 0.1M
2021-12-20 7.66 7.66 7.50 7.52 0.1M
2021-12-17 7.88 7.88 7.64 7.76 0.1M
2021-12-16 7.80 8.02 7.70 7.88 0.1M
2021-12-15 7.70 8.60 7.56 7.60 0.3M
2021-12-14 8.02 8.18 7.56 7.56 0.3M
2021-12-13 8.70 8.70 8.14 8.14 0.2M
2021-12-10 8.96 8.96 8.50 8.68 0.4M
2021-12-09 9.02 9.06 8.94 8.98 0.1M
2021-12-08 9.04 9.08 8.98 9.02 0.0M
2021-12-07 9.00 9.04 8.98 9.04 0.1M
2021-12-06 9.06 9.10 9.00 9.04 0.1M
2021-12-03 9.02 9.10 9.02 9.04 0.1M
2021-12-02 9.02 9.08 9.00 9.06 0.0M
2021-12-01 9.02 9.08 9.02 9.06 0.0M
2021-11-30 9.14 9.14 9.00 9.02 0.1M
2021-11-29 9.38 9.40 9.08 9.18 0.1M
2021-11-26 9.38 9.38 9.00 9.12 0.2M
2021-11-25 9.28 9.50 9.26 9.40 0.1M
2021-11-24 9.50 9.54 9.36 9.46 0.1M
2021-11-23 9.22 9.38 9.02 9.38 0.1M
2021-11-22 9.56 9.56 9.24 9.30 0.2M
2021-11-19 9.56 9.58 9.46 9.50 0.1M
2021-11-18 9.60 9.64 9.54 9.54 0.1M
2021-11-17 9.64 9.64 9.60 9.62 0.1M
2021-11-16 9.72 9.72 9.66 9.70 0.1M
2021-11-15 9.62 9.70 9.60 9.66 0.0M
2021-11-12 9.64 9.70 9.60 9.70 0.1M
2021-11-11 9.62 9.68 9.54 9.64 0.1M
2021-11-10 9.68 9.68 9.60 9.66 0.1M
2021-11-09 9.64 9.72 9.58 9.70 0.1M
2021-11-08 9.74 9.74 9.52 9.68 0.1M
2021-11-05 9.74 9.80 9.70 9.72 0.1M
2021-11-03 9.86 9.86 9.50 9.74 0.1M
2021-11-02 9.92 9.92 9.70 9.76 0.0M
2021-11-01 9.76 9.86 9.74 9.74 0.0M
2021-10-29 9.86 9.86 9.66 9.76 0.1M
2021-10-28 9.90 9.98 9.78 9.84 0.1M
2021-10-27 10.04 10.08 9.92 9.98 0.0M
2021-10-26 10.10 10.18 10.00 10.04 0.1M
2021-10-25 10.04 10.20 10.00 10.08 0.1M
2021-10-22 10.24 10.40 9.92 10.08 0.2M
2021-10-21 10.30 10.56 10.20 10.26 0.6M
2021-10-20 10.02 10.68 9.94 10.14 1.0M
2021-10-19 9.80 10.04 9.74 9.96 0.2M
2021-10-18 9.82 9.86 9.66 9.80 0.1M
2021-10-15 9.96 9.98 9.48 9.66 0.3M
2021-10-14 10.12 10.14 9.84 10.00 0.2M
2021-10-13 9.80 9.92 9.78 9.84 0.1M
2021-10-12 9.72 9.80 9.72 9.78 0.0M
2021-10-11 9.58 9.84 9.56 9.78 0.1M
2021-10-08 9.58 9.64 9.54 9.60 0.1M
2021-10-07 9.48 9.56 9.32 9.56 0.2M
2021-10-06 9.60 9.60 9.48 9.48 0.2M
2021-10-05 9.54 9.62 9.50 9.54 0.2M
2021-10-04 9.68 9.78 9.50 9.54 0.1M
2021-10-01 9.50 9.84 9.50 9.68 0.3M
2021-09-30 9.64 9.70 9.42 9.56 0.3M
2021-09-29 9.66 9.70 9.56 9.64 0.1M
2021-09-28 9.88 9.90 9.54 9.70 0.2M
2021-09-27 9.96 9.98 9.84 9.86 0.1M
2021-09-24 9.80 9.98 9.56 9.90 0.1M
2021-09-23 9.66 9.98 9.50 9.80 0.4M
2021-09-22 9.80 9.84 9.50 9.58 0.8M
2021-09-21 9.92 9.98 9.78 9.82 0.1M
2021-09-20 10.04 10.04 9.88 9.96 0.2M
2021-09-17 10.10 10.10 10.00 10.02 0.2M
2021-09-16 10.14 10.14 10.00 10.06 0.3M
2021-09-15 10.18 10.18 10.04 10.06 0.4M
2021-09-14 10.24 10.24 10.00 10.14 0.3M
2021-09-13 10.34 10.34 10.18 10.22 0.2M
2021-09-10 10.30 10.34 10.22 10.30 0.2M
2021-09-09 10.36 10.36 10.28 10.34 0.1M
2021-09-08 10.36 10.40 10.30 10.32 0.2M
2021-09-07 10.42 10.42 10.32 10.34 0.1M
2021-09-06 10.42 10.42 10.36 10.38 0.1M
2021-09-03 10.40 10.42 10.30 10.42 0.1M
2021-09-02 10.36 10.42 10.30 10.38 0.2M
2021-09-01 10.38 10.40 10.34 10.38 0.1M
2021-08-31 10.36 10.42 10.30 10.36 0.2M
2021-08-30 10.36 10.40 10.30 10.36 0.1M
2021-08-27 10.34 10.36 10.30 10.36 0.1M
2021-08-26 10.32 10.42 10.30 10.34 0.1M
2021-08-25 10.32 10.44 10.28 10.34 0.2M
2021-08-24 10.34 10.38 10.26 10.36 0.1M
2021-08-23 10.34 10.34 10.28 10.34 0.1M
2021-08-20 10.26 10.36 10.24 10.32 0.1M
2021-08-19 10.30 10.30 10.22 10.24 0.2M
2021-08-18 10.50 10.50 10.26 10.32 0.2M
2021-08-17 10.50 10.54 10.36 10.44 0.1M
2021-08-16 10.50 10.76 10.34 10.48 0.2M
2021-08-13 10.34 10.66 10.34 10.52 0.2M
2021-08-12 10.34 10.42 10.30 10.36 0.2M
2021-08-11 10.40 10.40 10.26 10.32 0.2M
2021-08-10 10.40 10.42 10.28 10.36 0.1M
2021-08-09 10.32 10.38 10.32 10.36 0.1M
2021-08-06 10.40 10.42 10.26 10.30 0.1M
2021-08-05 10.34 10.38 10.26 10.36 0.2M
2021-08-04 10.40 10.42 10.24 10.30 0.2M
2021-08-03 10.40 10.40 10.26 10.38 0.1M
2021-08-02 10.32 10.38 10.24 10.32 0.2M
2021-07-30 10.38 10.40 10.26 10.34 0.1M
2021-07-29 10.44 10.46 10.30 10.32 0.1M
2021-07-28 10.54 10.54 10.32 10.40 0.1M
2021-07-27 10.58 10.58 10.40 10.50 0.1M
2021-07-26 10.60 10.78 10.46 10.48 0.1M
2021-07-23 10.52 10.78 10.52 10.60 0.0M
2021-07-22 10.52 10.88 10.30 10.60 0.1M
2021-07-21 10.30 10.42 10.26 10.32 0.1M
2021-07-20 10.30 10.34 10.24 10.26 0.1M
2021-07-19 10.24 10.34 10.22 10.30 0.2M
2021-07-16 10.42 10.48 10.24 10.26 0.2M
2021-07-15 10.46 10.54 10.42 10.44 0.1M
2021-07-14 10.66 10.66 10.42 10.44 0.1M
2021-07-13 10.50 10.66 10.50 10.58 0.1M
2021-07-12 10.76 10.82 10.34 10.56 0.3M
2021-07-09 10.82 10.86 10.60 10.74 0.3M
2021-07-08 11.02 11.04 10.84 10.84 0.2M
2021-07-07 11.14 11.16 11.00 11.04 0.3M
2021-07-06 11.34 11.34 11.00 11.12 0.4M
2021-07-05 11.48 11.48 11.20 11.26 0.1M
2021-07-02 11.50 11.52 11.22 11.32 0.4M
2021-07-01 11.56 11.60 11.38 11.44 0.2M
2021-06-30 11.68 11.68 11.48 11.58 0.2M
2021-06-29 11.66 11.80 11.58 11.62 0.1M
2021-06-28 11.70 12.16 11.60 11.68 0.4M
2021-06-25 11.72 11.78 11.60 11.66 0.2M
2021-06-24 11.62 11.72 11.62 11.72 0.1M
2021-06-23 11.70 11.72 11.62 11.66 0.1M
2021-06-22 11.82 11.84 11.64 11.70 0.2M
2021-06-21 11.90 12.02 11.70 11.82 0.3M
2021-06-18 12.08 12.32 11.84 12.04 0.7M
2021-06-17 12.38 12.38 12.04 12.10 0.6M
2021-06-16 12.42 13.00 12.32 12.42 1.0M
2021-06-15 12.58 12.64 12.38 12.42 0.6M
2021-06-14 12.70 12.72 12.04 12.58 0.5M
2021-06-11 12.68 12.78 12.60 12.66 0.3M
2021-06-10 12.72 12.80 12.60 12.66 0.2M
2021-06-09 12.84 12.92 12.66 12.72 0.3M
2021-06-08 12.80 13.00 12.80 12.84 0.1M
2021-06-07 12.94 13.18 12.60 12.90 0.4M
2021-06-04 13.08 13.10 12.90 12.98 0.1M
2021-06-03 13.08 13.16 13.00 13.06 0.1M
2021-06-02 13.08 13.22 13.02 13.06 0.1M
2021-06-01 13.16 13.32 12.98 13.04 0.3M
2021-05-31 13.34 13.46 13.02 13.14 0.2M
2021-05-28 13.40 13.80 13.10 13.30 0.4M
2021-05-27 13.02 13.44 12.62 13.26 1.0M
2021-05-26 13.20 13.20 12.04 13.02 0.2M
2021-05-25 13.00 13.52 12.90 13.08 0.7M
2021-05-24 12.58 13.06 12.54 13.04 0.4M
2021-05-21 12.50 12.54 12.40 12.52 0.3M
2021-05-20 12.56 12.60 12.42 12.50 0.2M
2021-05-19 12.62 12.70 12.50 12.58 0.2M
2021-05-18 12.76 12.76 12.58 12.68 0.3M
2021-05-17 12.90 12.90 12.68 12.70 0.2M
2021-05-14 12.80 12.98 12.80 12.84 0.2M
2021-05-13 13.00 13.00 12.70 12.90 0.4M
2021-05-12 12.98 13.00 12.86 12.98 0.2M
2021-05-11 12.96 13.00 12.92 12.98 0.1M
2021-05-10 12.92 13.04 12.92 12.98 0.2M
2021-05-07 13.02 13.04 12.92 12.96 0.5M
2021-05-06 12.96 13.04 12.96 13.00 0.4M
2021-05-05 13.08 13.26 12.94 13.00 0.6M
2021-05-04 13.46 13.46 12.96 13.06 1.3M
2021-04-30 14.18 14.34 13.50 13.60 1.0M
2021-04-29 14.22 14.36 14.08 14.24 0.2M
2021-04-28 14.08 14.28 14.02 14.12 0.1M
2021-04-27 14.28 14.34 14.10 14.18 0.1M
2021-04-26 13.82 14.56 13.78 14.26 0.4M
2021-04-23 13.78 13.90 13.66 13.80 0.2M
2021-04-22 14.04 14.12 13.50 13.78 0.7M
2021-04-21 14.14 14.24 14.08 14.14 0.1M
2021-04-20 14.20 14.34 14.14 14.28 0.2M
2021-04-19 14.70 14.72 13.94 14.20 1.0M
2021-04-16 14.72 14.78 14.60 14.72 0.2M
2021-04-15 14.78 14.90 14.66 14.78 0.3M
2021-04-14 14.86 14.98 14.74 14.82 0.2M
2021-04-13 14.98 15.00 14.72 14.92 0.2M
2021-04-12 14.94 14.98 14.70 14.96 0.1M
2021-04-09 14.96 14.98 14.86 14.96 0.1M
2021-04-08 14.96 14.98 14.80 14.94 0.2M
2021-04-07 15.12 15.12 14.88 14.96 0.2M
2021-04-06 15.08 15.14 15.00 15.10 0.3M
2021-04-05 15.20 15.26 15.02 15.08 0.3M
2021-04-02 15.44 15.52 14.76 15.16 0.8M
2021-04-01 15.44 15.60 15.42 15.48 0.3M
2021-03-31 15.58 15.58 15.40 15.48 0.2M
2021-03-30 15.48 15.72 15.48 15.52 0.1M
2021-03-29 15.50 15.98 15.48 15.58 0.1M
2021-03-26 15.60 15.60 15.34 15.50 0.1M
2021-03-25 15.62 15.72 15.44 15.54 0.2M
2021-03-24 15.72 15.76 15.62 15.68 0.1M
2021-03-23 15.92 15.92 15.52 15.68 0.1M
2021-03-22 15.96 15.96 15.84 15.92 0.1M
2021-03-19 15.98 16.00 15.86 15.96 0.1M
2021-03-18 15.90 15.96 15.86 15.90 0.1M
2021-03-17 15.84 15.98 15.84 15.92 0.1M
2021-03-16 15.86 16.00 15.84 15.96 0.1M
2021-03-15 15.92 16.04 15.74 15.96 0.2M
2021-03-12 15.80 15.92 15.70 15.90 0.1M
2021-03-11 15.96 15.96 15.50 15.86 0.1M
2021-03-10 15.78 16.06 15.58 15.86 0.2M
2021-03-09 15.56 15.96 15.56 15.82 0.2M
2021-03-05 16.02 16.08 15.40 15.80 0.3M
2021-03-04 15.98 16.08 15.94 16.02 0.2M
2021-03-03 16.06 16.28 15.96 16.10 0.2M
2021-03-02 16.18 16.18 15.94 16.10 0.1M
2021-03-01 16.20 16.30 16.04 16.22 0.3M
2021-02-26 16.38 16.38 16.02 16.06 0.4M
2021-02-25 15.94 16.60 15.94 16.46 1.1M
2021-02-24 16.12 16.40 15.90 15.94 0.3M
2021-02-22 16.64 16.64 16.18 16.24 0.2M
2021-02-20 16.32 16.66 15.98 16.16 0.3M
2021-02-19 16.00 16.58 15.76 15.90 0.4M
2021-02-18 16.08 16.32 15.80 15.84 0.5M
2021-02-17 16.18 16.36 16.12 16.22 0.1M
2021-02-16 16.48 16.48 16.12 16.24 0.3M
2021-02-15 15.98 16.62 15.98 16.24 0.9M
2021-02-12 15.68 16.08 15.58 15.82 0.2M
2021-02-11 16.00 16.06 15.58 15.84 0.3M
2021-02-10 16.22 16.82 15.66 16.12 0.6M
2021-02-09 15.32 16.30 15.26 16.16 0.7M
2021-02-08 15.24 15.44 15.24 15.32 0.3M
2021-02-05 15.18 15.30 15.00 15.22 0.2M
2021-02-04 15.20 15.24 15.12 15.18 0.2M
2021-02-03 15.18 15.26 15.10 15.24 0.2M
2021-02-02 15.26 15.36 15.06 15.16 0.2M
2021-02-01 14.74 15.50 14.70 15.10 0.3M
2021-01-29 14.90 15.04 14.78 14.90 0.2M
2021-01-28 15.10 15.10 14.70 14.92 0.5M
2021-01-27 15.46 15.46 15.16 15.16 0.3M
2021-01-26 15.24 15.48 15.22 15.36 0.2M
2021-01-25 15.12 15.60 15.12 15.36 0.3M
2021-01-22 15.70 15.94 14.92 15.20 0.6M
2021-01-21 15.54 16.40 15.22 15.76 0.8M
2021-01-20 16.50 16.50 15.44 15.60 1.3M
2021-01-19 18.48 18.48 16.02 16.16 4.4M
2021-01-18 15.44 17.94 15.40 17.60 4.9M
2021-01-15 14.58 15.70 14.52 15.32 2.2M
2021-01-14 14.42 14.60 14.02 14.50 0.7M
2021-01-13 14.18 14.52 14.10 14.46 0.5M
2021-01-12 14.02 14.28 14.02 14.18 0.5M
2021-01-11 14.04 14.12 14.00 14.04 0.4M
2021-01-08 13.92 14.14 13.82 14.10 0.5M
2021-01-06 13.76 13.94 13.56 13.84 0.5M
2021-01-05 13.26 13.66 13.26 13.60 0.5M
2021-01-04 13.16 13.44 13.00 13.32 0.4M