МКБ (Московский кредитный банк)
CBOM
7.62 ₽ +0.49% ↑История котировок CBOM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 7.51 | 7.62 | 7.86 | 7.506 | +0.49% | 23067 | 49,037,900 | 375,413,113 |
| 2026-06-01 | 7.339 | 7.583 | 7.695 | 7.287 | +3.32% | 22431 | 51,982,100 | 392,268,625 |
| 2026-05-29 | 7.305 | 7.339 | 7.506 | 6.931 | -0.08% | 30152 | 82,993,200 | 602,086,807 |
| 2026-05-28 | 6.455 | 7.345 | 7.779 | 6.35 | +14.19% | 63582 | 251,828,700 | 1,818,103,896 |
| 2026-05-27 | 6.402 | 6.432 | 6.5 | 6.286 | +1.37% | 7398 | 14,785,600 | 94,861,289 |
| 2026-05-26 | 6.344 | 6.345 | 6.582 | 6.24 | +0.02% | 13164 | 26,469,600 | 169,287,399 |
| 2026-05-25 | 6.176 | 6.344 | 6.45 | 6.166 | +2.64% | 11257 | 22,807,800 | 143,617,433 |
| 2026-05-22 | 6.285 | 6.181 | 6.349 | 6.15 | -1.62% | 5623 | 15,867,900 | 98,956,901 |
| 2026-05-21 | 6.101 | 6.283 | 6.785 | 6.101 | +2.95% | 29602 | 84,657,500 | 550,194,019 |
| 2026-05-20 | 6.199 | 6.103 | 6.223 | 6.08 | -1.37% | 3186 | 6,164,400 | 37,829,546 |
| 2026-05-19 | 6.139 | 6.188 | 6.247 | 6.115 | +0.80% | 1497 | 2,198,200 | 13,626,757 |
| 2026-05-18 | 6.141 | 6.139 | 6.28 | 6.02 | +0.41% | 4164 | 9,871,900 | 60,772,762 |
| 2026-05-15 | 6.135 | 6.114 | 6.265 | 6.081 | -0.16% | 7794 | 11,651,500 | 72,221,535 |
| 2026-05-14 | 6.109 | 6.124 | 6.179 | 6.09 | +0.03% | 3837 | 6,272,300 | 38,450,307 |
| 2026-05-13 | 6.13 | 6.122 | 6.211 | 6.078 | -0.34% | 2715 | 5,022,800 | 30,742,485 |
| 2026-05-12 | 6.132 | 6.143 | 6.304 | 6.087 | +0.03% | 6036 | 13,871,400 | 86,208,154 |
| 2026-05-11 | 6.15 | 6.141 | 6.225 | 6.097 | +0.67% | 1764 | 2,278,100 | 14,019,835 |
| 2026-05-08 | 6.221 | 6.1 | 6.25 | 6.05 | -1.15% | 3809 | 6,692,000 | 41,111,833 |
| 2026-05-07 | 6.18 | 6.171 | 6.5 | 6.12 | -0.15% | 6247 | 16,968,100 | 107,117,160 |
| 2026-05-06 | 6.278 | 6.18 | 6.329 | 6.142 | -1.17% | 2724 | 5,506,000 | 34,221,655 |
| 2026-05-05 | 6.28 | 6.253 | 6.341 | 6.17 | +0.13% | 3051 | 6,112,600 | 38,221,838 |
| 2026-05-04 | 6.432 | 6.245 | 6.44 | 6.207 | -2.59% | 4861 | 10,571,900 | 66,781,035 |
| 2026-04-30 | 6.46 | 6.411 | 6.535 | 6.364 | -0.76% | 3556 | 8,056,300 | 51,994,996 |
| 2026-04-29 | 6.439 | 6.46 | 6.893 | 6.373 | +0.78% | 16337 | 43,986,000 | 289,659,529 |
| 2026-04-28 | 6.474 | 6.41 | 6.495 | 6.354 | -0.53% | 2993 | 6,253,500 | 40,258,997 |
| 2026-04-27 | 6.5 | 6.444 | 6.636 | 6.406 | -0.69% | 7340 | 14,963,200 | 97,358,624 |
| 2026-04-24 | 6.714 | 6.489 | 6.74 | 6.46 | -3.06% | 7033 | 18,131,600 | 119,350,681 |
| 2026-04-23 | 6.675 | 6.694 | 6.755 | 6.559 | +0.62% | 8716 | 18,351,800 | 122,209,264 |
| 2026-04-22 | 6.534 | 6.653 | 6.93 | 6.44 | +2.76% | 37532 | 81,983,100 | 548,441,063 |
| 2026-04-21 | 6.305 | 6.474 | 6.797 | 6.305 | -6.32% | 114898 | 263,709,900 | 1,713,601,583 |
| 2026-04-20 | 7.83 | 6.911 | 8.08 | 6.85 | -11.74% | 71162 | 206,122,200 | 1,561,443,177 |
| 2026-04-17 | 7.528 | 7.83 | 8.588 | 7.31 | +4.79% | 102282 | 297,036,200 | 2,369,656,978 |
| 2026-04-16 | 7.291 | 7.472 | 7.856 | 7.181 | +2.50% | 67557 | 184,619,500 | 1,383,881,303 |
| 2026-04-15 | 7.478 | 7.29 | 7.614 | 7.11 | -3.15% | 60333 | 183,201,800 | 1,330,910,504 |
| 2026-04-14 | 8.05 | 7.527 | 8.09 | 7.219 | -4.66% | 89763 | 293,837,100 | 2,204,183,869 |
| 2026-04-13 | 5.149 | 7.895 | 8.292 | 5.004 | +53.93% | 168797 | 766,152,500 | 5,941,000,811 |
| 2026-04-10 | 5.287 | 5.129 | 5.303 | 5.112 | -3.04% | 7396 | 8,855,100 | 45,881,581 |
| 2026-04-09 | 5.38 | 5.29 | 5.426 | 5.255 | -1.47% | 4721 | 6,636,300 | 35,435,013 |
| 2026-04-08 | 5.325 | 5.369 | 5.415 | 5.246 | +1.02% | 10925 | 14,902,600 | 79,998,703 |
| 2026-04-07 | 5.45 | 5.315 | 5.45 | 5.298 | -2.32% | 6260 | 8,126,600 | 43,511,270 |
| 2026-04-06 | 5.418 | 5.441 | 5.499 | 5.4 | +0.46% | 4527 | 7,077,000 | 38,449,586 |
| 2026-04-03 | 5.446 | 5.416 | 5.493 | 5.41 | -1.06% | 1809 | 2,420,500 | 13,165,256 |
| 2026-04-02 | 5.5 | 5.474 | 5.513 | 5.42 | -0.73% | 1559 | 2,385,200 | 13,018,587 |
| 2026-04-01 | 5.413 | 5.514 | 5.514 | 5.402 | +1.51% | 2958 | 4,616,800 | 25,211,776 |
| 2026-03-31 | 5.462 | 5.432 | 5.481 | 5.384 | -0.51% | 1976 | 5,659,600 | 30,679,086 |
| 2026-03-30 | 5.472 | 5.46 | 5.543 | 5.425 | -0.22% | 3422 | 6,789,500 | 37,231,246 |
| 2026-03-27 | 5.444 | 5.472 | 5.589 | 5.392 | +0.51% | 11571 | 17,731,100 | 97,587,636 |
| 2026-03-26 | 5.63 | 5.444 | 5.63 | 5.389 | -2.92% | 10756 | 20,401,400 | 111,678,247 |
| 2026-03-25 | 5.599 | 5.608 | 5.677 | 5.59 | +0.18% | 1718 | 4,390,100 | 24,689,888 |
| 2026-03-24 | 5.646 | 5.598 | 5.663 | 5.59 | -0.46% | 2102 | 3,501,900 | 19,702,996 |
| 2026-03-23 | 5.633 | 5.624 | 5.697 | 5.606 | -0.04% | 3544 | 7,502,400 | 42,490,455 |
| 2026-03-20 | 5.614 | 5.626 | 5.713 | 5.601 | +0.21% | 4631 | 8,900,900 | 50,454,755 |
| 2026-03-19 | 5.704 | 5.614 | 5.704 | 5.573 | -1.18% | 13120 | 17,696,800 | 99,547,751 |
| 2026-03-18 | 5.715 | 5.681 | 5.84 | 5.656 | -0.92% | 10981 | 16,524,900 | 94,970,285 |
| 2026-03-17 | 5.737 | 5.734 | 5.811 | 5.707 | +0.31% | 5516 | 10,275,300 | 59,237,611 |
| 2026-03-16 | 5.682 | 5.716 | 5.785 | 5.644 | +0.53% | 10033 | 12,268,100 | 70,398,323 |
| 2026-03-13 | 5.65 | 5.686 | 5.773 | 5.64 | +0.28% | 2233 | 4,298,900 | 24,511,151 |
| 2026-03-12 | 5.719 | 5.67 | 5.729 | 5.652 | -0.63% | 3294 | 5,066,200 | 28,779,268 |
| 2026-03-11 | 5.766 | 5.706 | 5.829 | 5.678 | -1.16% | 4413 | 4,972,200 | 28,511,546 |
| 2026-03-10 | 5.64 | 5.773 | 5.844 | 5.64 | +2.03% | 11186 | 14,677,000 | 84,786,939 |
| 2026-03-09 | 5.69 | 5.658 | 5.722 | 5.57 | -1.26% | 7171 | 10,819,100 | 60,719,209 |
| 2026-03-06 | 5.75 | 5.73 | 5.838 | 5.662 | -0.35% | 8700 | 15,305,000 | 88,031,664 |
| 2026-03-05 | 5.632 | 5.75 | 5.82 | 5.6 | +2.17% | 11927 | 18,056,600 | 103,138,996 |
| 2026-03-04 | 5.605 | 5.628 | 5.707 | 5.55 | +0.79% | 7447 | 16,854,900 | 94,911,348 |
| 2026-03-03 | 5.854 | 5.584 | 5.877 | 5.565 | -4.61% | 13239 | 26,474,000 | 150,395,133 |
| 2026-03-02 | 6.073 | 5.854 | 6.073 | 5.81 | -3.32% | 13129 | 27,837,400 | 165,014,980 |
| 2026-02-27 | 6.055 | 6.055 | 6.076 | 6.018 | -0.10% | 3002 | 7,179,600 | 43,396,165 |
| 2026-02-26 | 6.096 | 6.061 | 6.105 | 6.02 | -0.39% | 4276 | 7,960,400 | 48,244,823 |
| 2026-02-25 | 6.1 | 6.085 | 6.127 | 6.054 | -0.07% | 2347 | 6,989,500 | 42,565,702 |
| 2026-02-24 | 6.101 | 6.089 | 6.133 | 6.051 | -0.03% | 3901 | 8,199,100 | 49,982,257 |
| 2026-02-20 | 6.126 | 6.091 | 6.144 | 6.077 | -0.26% | 2771 | 6,830,300 | 41,710,929 |
| 2026-02-19 | 6.153 | 6.107 | 6.22 | 6.105 | -0.96% | 3418 | 6,865,700 | 42,224,220 |
| 2026-02-18 | 6.289 | 6.166 | 6.298 | 6.151 | -1.96% | 6015 | 9,679,600 | 59,958,100 |
| 2026-02-17 | 6.185 | 6.289 | 6.319 | 6.122 | +1.75% | 25131 | 22,820,800 | 142,595,907 |
| 2026-02-16 | 6.115 | 6.181 | 6.246 | 6.1 | +1.44% | 5886 | 13,036,700 | 80,484,207 |
| 2026-02-13 | 6.094 | 6.093 | 6.135 | 6.032 | +0.36% | 5163 | 12,134,200 | 74,011,640 |
| 2026-02-12 | 6.096 | 6.071 | 6.138 | 6.056 | -0.02% | 4482 | 7,110,500 | 43,370,410 |
| 2026-02-11 | 6.028 | 6.072 | 6.096 | 6.003 | +0.98% | 4328 | 10,240,900 | 61,985,696 |
| 2026-02-10 | 6.113 | 6.013 | 6.128 | 6.01 | -1.49% | 6159 | 12,217,900 | 73,838,746 |
| 2026-02-09 | 6.1 | 6.104 | 6.17 | 6.07 | -0.13% | 3867 | 8,263,300 | 50,430,374 |
| 2026-02-06 | 6.165 | 6.112 | 6.197 | 6.095 | -0.46% | 3637 | 5,809,700 | 35,612,687 |
| 2026-02-05 | 6.151 | 6.14 | 6.214 | 6.073 | -0.08% | 7670 | 17,344,400 | 106,333,218 |
| 2026-02-04 | 6.183 | 6.145 | 6.316 | 6.073 | -0.71% | 8691 | 21,161,700 | 131,192,983 |
| 2026-02-03 | 6.153 | 6.189 | 6.278 | 6.139 | +0.88% | 10548 | 18,602,900 | 115,913,481 |
| 2026-02-02 | 6.1 | 6.135 | 6.165 | 6.09 | +0.57% | 5784 | 13,563,100 | 83,177,931 |
| 2026-01-30 | 6.157 | 6.1 | 6.21 | 6.081 | -0.93% | 7069 | 14,991,400 | 91,842,747 |
| 2026-01-29 | 6.19 | 6.157 | 6.298 | 6.06 | -0.37% | 17050 | 29,558,500 | 183,129,083 |
| 2026-01-28 | 6.222 | 6.18 | 6.252 | 6.172 | -0.61% | 4746 | 8,304,300 | 51,519,316 |
| 2026-01-27 | 6.216 | 6.218 | 6.26 | 6.158 | -0.06% | 4419 | 6,883,400 | 42,772,362 |
| 2026-01-26 | 6.254 | 6.222 | 6.287 | 6.172 | -0.70% | 6429 | 12,171,200 | 75,737,437 |
| 2026-01-23 | 6.224 | 6.266 | 6.284 | 6.179 | +0.29% | 4069 | 7,113,900 | 44,390,654 |
| 2026-01-22 | 6.252 | 6.248 | 6.287 | 6.151 | -0.27% | 8497 | 17,610,200 | 109,663,115 |
| 2026-01-21 | 6.233 | 6.265 | 6.317 | 6.181 | +0.51% | 9417 | 15,727,800 | 98,039,201 |
| 2026-01-20 | 6.319 | 6.233 | 6.351 | 6.152 | -1.77% | 9028 | 18,733,000 | 116,547,927 |
| 2026-01-19 | 6.377 | 6.345 | 6.46 | 6.311 | -0.38% | 7549 | 13,766,200 | 87,815,156 |
| 2026-01-16 | 6.27 | 6.369 | 6.486 | 6.259 | +1.60% | 14064 | 30,770,100 | 196,837,099 |
| 2026-01-15 | 6.154 | 6.269 | 6.269 | 6.137 | +2.17% | 7611 | 15,310,300 | 94,993,709 |
| 2026-01-14 | 6.113 | 6.136 | 6.24 | 6.04 | +0.38% | 7566 | 19,869,700 | 122,138,066 |
| 2026-01-13 | 6.137 | 6.113 | 6.19 | 6.024 | +0.05% | 9201 | 20,549,800 | 125,559,509 |
| 2026-01-12 | 6.123 | 6.11 | 6.199 | 6.075 | -0.03% | 8082 | 13,722,900 | 84,075,452 |
| 2026-01-09 | 6.07 | 6.112 | 6.12 | 6.052 | +0.66% | 4018 | 6,003,300 | 36,545,683 |
| 2026-01-08 | 6.059 | 6.072 | 6.14 | 6.006 | +0.40% | 4586 | 9,046,600 | 54,885,367 |
| 2026-01-06 | 6.088 | 6.048 | 6.172 | 6.001 | -0.12% | 7354 | 11,447,700 | 69,541,875 |
| 2026-01-05 | 6.064 | 6.055 | 6.09 | 5.98 | 0.00% | 5341 | 9,610,000 | 58,007,622 |