МКБ (Московский кредитный банк)
CBOM
7.803 ₽ +4.43% ↑История котировок CBOM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 3.77 | 3.8 | 3.8 | 3.77 | +0.80% | 47 | 1,591,700 | 6,035,355 |
| 2015-12-29 | 3.68 | 3.77 | 3.77 | 3.68 | +1.07% | 73 | 4,467,400 | 16,791,409 |
| 2015-12-28 | 3.69 | 3.73 | 3.765 | 3.675 | -0.53% | 28 | 1,676,700 | 6,274,672 |
| 2015-12-25 | 3.68 | 3.75 | 3.75 | 3.68 | +1.76% | 87 | 1,646,300 | 6,141,349 |
| 2015-12-24 | 3.68 | 3.685 | 3.69 | 3.67 | +0.41% | 28 | 3,459,600 | 12,731,337 |
| 2015-12-23 | 3.69 | 3.67 | 3.69 | 3.67 | -0.14% | 6 | 128,600 | 474,520 |
| 2015-12-22 | 3.68 | 3.675 | 3.695 | 3.675 | +0.14% | 14 | 302,100 | 1,111,744 |
| 2015-12-21 | 3.695 | 3.67 | 3.695 | 3.67 | -0.41% | 11 | 102,900 | 380,194 |
| 2015-12-18 | 3.68 | 3.685 | 3.685 | 3.665 | +0.14% | 16 | 22,500 | 82,561 |
| 2015-12-17 | 3.815 | 3.68 | 3.815 | 3.67 | -4.42% | 74 | 323,200 | 1,198,256 |
| 2015-12-16 | 3.835 | 3.85 | 3.85 | 3.82 | +0.26% | 63 | 4,972,200 | 19,058,578 |
| 2015-12-15 | 3.825 | 3.84 | 3.84 | 3.81 | +0.39% | 76 | 4,398,600 | 16,791,627 |
| 2015-12-14 | 3.84 | 3.825 | 3.84 | 3.81 | 0.00% | 58 | 2,757,600 | 10,520,880 |
| 2015-12-11 | 3.835 | 3.825 | 3.84 | 3.82 | 0.00% | 41 | 3,235,100 | 12,358,424 |
| 2015-12-10 | 3.82 | 3.825 | 3.84 | 3.815 | -0.26% | 32 | 525,000 | 2,007,139 |
| 2015-12-09 | 3.835 | 3.835 | 3.86 | 3.835 | -0.13% | 67 | 950,400 | 3,652,938 |
| 2015-12-08 | 3.78 | 3.84 | 3.84 | 3.75 | 0.00% | 65 | 1,007,200 | 3,861,233 |
| 2015-12-07 | 3.815 | 3.84 | 3.84 | 3.815 | +0.66% | 51 | 732,400 | 2,803,020 |
| 2015-12-04 | 3.815 | 3.815 | 3.83 | 3.815 | +0.26% | 58 | 631,700 | 2,409,939 |
| 2015-12-03 | 3.82 | 3.805 | 3.84 | 3.805 | -0.91% | 49 | 2,089,500 | 7,996,154 |
| 2015-12-02 | 3.84 | 3.84 | 3.845 | 3.815 | -0.26% | 66 | 670,300 | 2,562,127 |
| 2015-12-01 | 3.875 | 3.85 | 3.875 | 3.82 | +0.52% | 55 | 1,291,800 | 4,954,261 |
| 2015-11-30 | 3.885 | 3.83 | 3.98 | 3.83 | -2.05% | 1140 | 6,675,800 | 25,907,807 |
| 2015-11-27 | 3.89 | 3.91 | 3.95 | 3.85 | +1.56% | 146 | 5,360,800 | 21,088,718 |
| 2015-11-26 | 3.795 | 3.85 | 3.95 | 3.775 | +1.45% | 75 | 3,553,100 | 13,571,822 |
| 2015-11-25 | 3.77 | 3.795 | 3.795 | 3.77 | +0.40% | 20 | 1,480,000 | 5,609,093 |
| 2015-11-24 | 3.775 | 3.78 | 3.785 | 3.765 | +0.13% | 13 | 865,400 | 3,268,974 |
| 2015-11-23 | 3.77 | 3.775 | 3.775 | 3.765 | -0.53% | 22 | 506,100 | 1,905,498 |
| 2015-11-20 | 3.8 | 3.795 | 3.8 | 3.77 | +0.40% | 22 | 368,300 | 1,390,167 |
| 2015-11-19 | 3.775 | 3.78 | 3.81 | 3.75 | -0.40% | 42 | 6,523,100 | 24,530,551 |
| 2015-11-18 | 3.805 | 3.795 | 3.805 | 3.775 | -0.39% | 20 | 433,200 | 1,637,679 |
| 2015-11-17 | 3.78 | 3.81 | 3.81 | 3.775 | +0.93% | 17 | 232,200 | 877,746 |
| 2015-11-16 | 3.78 | 3.775 | 3.8 | 3.775 | -0.13% | 24 | 428,000 | 1,618,120 |
| 2015-11-13 | 3.76 | 3.78 | 4.895 | 3.76 | +0.67% | 301 | 6,419,800 | 24,478,913 |
| 2015-11-12 | 3.755 | 3.755 | 3.755 | 3.755 | +0.40% | 9 | 492,800 | 1,850,464 |
| 2015-11-11 | 3.73 | 3.74 | 3.74 | 3.73 | -0.13% | 5 | 500,500 | 1,871,865 |
| 2015-11-10 | 3.73 | 3.745 | 3.745 | 3.73 | -0.13% | 38 | 700,300 | 2,622,619 |
| 2015-11-09 | 3.75 | 3.75 | 3.75 | 3.75 | -0.40% | 6 | 700,000 | 2,625,000 |
| 2015-11-06 | 3.765 | 3.765 | 3.765 | 3.765 | -0.13% | 5 | 539,400 | 2,030,841 |
| 2015-11-05 | 3.775 | 3.77 | 3.775 | 3.745 | 0.00% | 11 | 716,100 | 2,699,690 |
| 2015-11-03 | 3.77 | 3.77 | 3.77 | 3.77 | 0.00% | 24 | 815,600 | 3,074,812 |
| 2015-11-02 | 3.75 | 3.77 | 3.77 | 3.75 | +0.37% | 10 | 345,100 | 1,300,361 |
| 2015-10-30 | 3.755 | 3.756 | 3.756 | 3.755 | +0.70% | 7 | 267,700 | 1,005,381 |
| 2015-10-29 | 3.755 | 3.73 | 3.76 | 3.724 | -1.06% | 58 | 9,511,300 | 35,528,405 |
| 2015-10-28 | 3.766 | 3.77 | 3.77 | 3.766 | +0.27% | 8 | 632,500 | 2,384,489 |
| 2015-10-27 | 3.79 | 3.76 | 3.79 | 3.75 | -0.92% | 46 | 3,118,900 | 11,723,566 |
| 2015-10-26 | 3.795 | 3.795 | 3.795 | 3.79 | -0.03% | 30 | 764,900 | 2,901,971 |
| 2015-10-23 | 3.784 | 3.796 | 3.796 | 3.784 | 0.00% | 15 | 985,900 | 3,732,439 |
| 2015-10-22 | 3.794 | 3.796 | 3.796 | 3.78 | +0.16% | 15 | 573,200 | 2,172,225 |
| 2015-10-21 | 3.78 | 3.79 | 3.79 | 3.78 | -0.16% | 19 | 791,700 | 2,998,551 |
| 2015-10-20 | 3.775 | 3.796 | 3.796 | 3.775 | +1.09% | 24 | 781,100 | 2,953,294 |
| 2015-10-19 | 3.73 | 3.755 | 3.755 | 3.72 | +0.13% | 21 | 610,700 | 2,289,058 |
| 2015-10-16 | 3.759 | 3.75 | 3.759 | 3.74 | -0.16% | 34 | 877,400 | 3,284,456 |
| 2015-10-15 | 3.7305 | 3.756 | 3.756 | 3.73 | +0.43% | 38 | 71,000 | 266,421 |
| 2015-10-14 | 3.7325 | 3.74 | 3.74 | 3.732 | -0.21% | 7 | 270,700 | 1,010,418 |
| 2015-10-13 | 3.7475 | 3.748 | 3.748 | 3.745 | +0.43% | 11 | 106,100 | 397,662 |
| 2015-10-12 | 3.7325 | 3.732 | 3.764 | 3.732 | -0.43% | 9 | 85,700 | 319,840 |
| 2015-10-09 | 3.7305 | 3.748 | 3.748 | 3.73 | +0.48% | 4 | 23,600 | 88,048 |
| 2015-10-08 | 3.715 | 3.73 | 3.744 | 3.715 | +0.40% | 4 | 78,100 | 290,501 |
| 2015-10-07 | 3.716 | 3.715 | 3.716 | 3.715 | -0.55% | 6 | 103,300 | 383,773 |
| 2015-10-06 | 3.735 | 3.7355 | 3.74 | 3.735 | +0.16% | 6 | 66,200 | 247,490 |
| 2015-10-05 | 3.737 | 3.7295 | 3.737 | 3.71 | -0.07% | 7 | 84,200 | 313,466 |
| 2015-10-02 | 3.7315 | 3.732 | 3.732 | 3.71 | +0.86% | 7 | 80,600 | 300,744 |
| 2015-10-01 | 3.7 | 3.7 | 3.7 | 3.7 | -0.11% | 4 | 400 | 1,480 |
| 2015-09-30 | 3.7 | 3.704 | 3.704 | 3.7 | +0.38% | 2 | 600 | 2,222 |
| 2015-09-29 | 3.69 | 3.69 | 3.69 | 3.69 | +0.27% | 2 | 200 | 738 |
| 2015-09-28 | 3.7065 | 3.68 | 3.707 | 3.68 | +0.40% | 7 | 23,200 | 85,746 |
| 2015-09-25 | 3.665 | 3.6655 | 3.6655 | 3.665 | +0.15% | 5 | 30,100 | 110,317 |
| 2015-09-24 | 3.69 | 3.66 | 3.69 | 3.66 | 0.00% | 5 | 28,700 | 105,450 |
| 2015-09-23 | 3.6595 | 3.66 | 3.66 | 3.6595 | +0.40% | 4 | 27,600 | 101,016 |
| 2015-09-22 | 3.65 | 3.6455 | 3.65 | 3.645 | -0.40% | 4 | 13,900 | 50,716 |
| 2015-09-21 | 3.6605 | 3.66 | 3.6605 | 3.66 | -0.27% | 4 | 10,200 | 37,332 |
| 2015-09-18 | 3.67 | 3.67 | 3.67 | 3.67 | +0.96% | 1 | 100 | 367 |
| 2015-09-17 | 3.635 | 3.635 | 3.635 | 3.635 | -0.68% | 1 | 27,600 | 100,326 |
| 2015-09-16 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 2 | 13,900 | 50,874 |
| 2015-09-15 | 3.65 | 3.68 | 3.68 | 3.65 | +0.82% | 85 | 4,088,200 | 14,994,552 |
| 2015-09-14 | 3.617 | 3.65 | 3.65 | 3.617 | +0.41% | 16 | 141,200 | 514,329 |
| 2015-09-11 | 3.635 | 3.635 | 3.66 | 3.635 | 0.00% | 5 | 200,400 | 728,459 |
| 2015-09-10 | 3.636 | 3.635 | 3.636 | 3.635 | -0.68% | 5 | 27,700 | 100,690 |
| 2015-09-09 | 3.6575 | 3.66 | 3.66 | 3.64 | +0.67% | 35 | 9,009,100 | 32,965,639 |
| 2015-09-08 | 3.6595 | 3.6355 | 3.66 | 3.6355 | +0.01% | 4 | 700 | 2,555 |
| 2015-09-07 | 3.636 | 3.635 | 3.636 | 3.635 | -0.47% | 3 | 27,600 | 100,326 |
| 2015-09-04 | 3.65 | 3.652 | 3.652 | 3.635 | +0.05% | 21 | 2,262,400 | 8,259,814 |
| 2015-09-03 | 3.65 | 3.65 | 3.65 | 3.65 | +0.27% | 7 | 140,000 | 511,000 |
| 2015-09-02 | 3.6395 | 3.64 | 3.64 | 3.6395 | +0.28% | 11 | 29,100 | 105,924 |
| 2015-09-01 | 3.645 | 3.63 | 3.6455 | 3.63 | -0.43% | 22 | 194,100 | 707,287 |
| 2015-08-31 | 3.644 | 3.6455 | 3.6465 | 3.6435 | -0.12% | 36 | 6,700,300 | 24,422,863 |
| 2015-08-28 | 3.661 | 3.65 | 3.661 | 3.625 | +0.14% | 36 | 9,001,800 | 32,766,563 |
| 2015-08-27 | 3.6265 | 3.645 | 3.645 | 3.6265 | +0.55% | 56 | 9,000,700 | 32,762,551 |
| 2015-08-26 | 3.6255 | 3.625 | 3.65 | 3.625 | +0.14% | 6 | 11,300 | 40,975 |
| 2015-08-25 | 3.6385 | 3.62 | 3.6385 | 3.62 | -0.01% | 17 | 577,300 | 2,091,409 |
| 2015-08-24 | 3.65 | 3.6205 | 3.6545 | 3.62 | -0.81% | 16 | 1,015,200 | 3,681,301 |
| 2015-08-21 | 3.6555 | 3.65 | 3.6555 | 3.65 | -0.41% | 8 | 190,000 | 693,506 |
| 2015-08-20 | 3.665 | 3.665 | 3.665 | 3.665 | +0.14% | 1 | 54,500 | 199,743 |
| 2015-08-19 | 3.66 | 3.66 | 3.66 | 3.66 | -0.14% | 2 | 200 | 732 |
| 2015-08-18 | 3.689 | 3.665 | 3.691 | 3.665 | -0.70% | 52 | 8,098,200 | 29,880,352 |
| 2015-08-17 | 3.689 | 3.691 | 3.691 | 3.689 | +0.44% | 40 | 6,001,100 | 22,144,310 |
| 2015-08-14 | 3.68 | 3.675 | 3.6905 | 3.675 | -0.42% | 43 | 6,384,100 | 23,544,102 |
| 2015-08-13 | 3.6895 | 3.6905 | 3.6905 | 3.6895 | +0.29% | 33 | 5,002,100 | 18,457,749 |
| 2015-08-12 | 3.6795 | 3.68 | 3.6875 | 3.665 | +0.55% | 66 | 13,190,600 | 48,597,331 |
| 2015-08-11 | 3.656 | 3.66 | 3.6915 | 3.656 | +0.14% | 55 | 16,117,700 | 59,481,759 |
| 2015-08-10 | 3.655 | 3.655 | 3.67 | 3.655 | 0.00% | 6 | 20,200 | 73,833 |
| 2015-08-07 | 3.6645 | 3.655 | 3.69 | 3.655 | +0.69% | 35 | 3,886,600 | 14,312,377 |
| 2015-08-06 | 3.635 | 3.63 | 3.6355 | 3.63 | -0.14% | 11 | 43,800 | 159,213 |
| 2015-08-05 | 3.635 | 3.635 | 3.6555 | 3.635 | -0.11% | 7 | 138,000 | 504,396 |
| 2015-08-04 | 3.647 | 3.639 | 3.6695 | 3.639 | -0.56% | 9 | 178,300 | 648,878 |
| 2015-08-03 | 3.67 | 3.6595 | 3.67 | 3.6565 | -0.41% | 13 | 574,500 | 2,102,310 |
| 2015-07-31 | 3.675 | 3.6745 | 3.675 | 3.67 | +0.07% | 12 | 16,101,500 | 59,153,952 |
| 2015-07-30 | 3.6655 | 3.672 | 3.672 | 3.655 | +0.47% | 50 | 8,562,700 | 31,433,982 |
| 2015-07-29 | 3.6635 | 3.655 | 3.6645 | 3.655 | -0.15% | 29 | 9,490,200 | 34,770,241 |
| 2015-07-28 | 3.6655 | 3.6605 | 3.6655 | 3.6605 | -0.38% | 130 | 18,695,500 | 68,463,382 |
| 2015-07-27 | 3.621 | 3.6745 | 3.687 | 3.621 | +0.12% | 45 | 4,616,200 | 16,960,458 |
| 2015-07-24 | 3.6685 | 3.67 | 3.6765 | 3.6685 | -0.19% | 58 | 7,360,700 | 27,052,075 |
| 2015-07-23 | 3.673 | 3.677 | 3.677 | 3.673 | +0.19% | 64 | 18,397,000 | 67,605,499 |
| 2015-07-22 | 3.673 | 3.67 | 3.6745 | 3.67 | -0.19% | 102 | 20,346,500 | 74,724,663 |
| 2015-07-21 | 3.671 | 3.677 | 3.677 | 3.66 | +0.40% | 54 | 24,115,300 | 88,618,284 |
| 2015-07-20 | 3.6625 | 3.6625 | 3.664 | 3.656 | -0.18% | 83 | 21,393,200 | 78,332,795 |
| 2015-07-17 | 3.671 | 3.669 | 3.6745 | 3.669 | -0.19% | 26 | 1,965,400 | 7,212,510 |
| 2015-07-16 | 3.6395 | 3.676 | 3.683 | 3.639 | +0.55% | 136 | 29,569,700 | 108,635,390 |
| 2015-07-15 | 3.626 | 3.656 | 3.656 | 3.62 | +0.10% | 117 | 39,678,800 | 144,939,571 |
| 2015-07-14 | 3.645 | 3.6525 | 3.6585 | 3.6415 | -0.05% | 219 | 53,277,400 | 194,466,711 |
| 2015-07-13 | 3.698 | 3.6545 | 3.698 | 3.642 | +0.12% | 145 | 35,973,700 | 131,260,193 |
| 2015-07-10 | 3.8 | 3.65 | 3.8 | 3.632 | 0.00% | 113 | 26,880,300 | 97,864,492 |
| 2015-07-09 | 3.625 | 3.65 | 3.65 | 3.625 | +0.03% | 102 | 34,680,400 | 126,282,421 |
| 2015-07-08 | 3.6205 | 3.649 | 3.66 | 3.6205 | +0.50% | 138 | 40,402,100 | 147,089,032 |
| 2015-07-07 | 3.8 | 3.631 | 3.8 | 3.631 | -1.06% | 182 | 30,483,800 | 110,812,433 |
| 2015-07-06 | 3.6405 | 3.67 | 3.67 | 3.64 | +0.91% | 102 | 8,407,400 | 30,698,859 |
| 2015-07-03 | 3.725 | 3.637 | 3.725 | 3.6315 | -0.23% | 145 | 38,211,300 | 139,177,504 |
| 2015-07-02 | 3.8 | 3.6455 | 3.8 | 3.624 | -0.94% | 505 | 27,706,400 | 100,804,319 |
| 2015-07-01 | 3.627 | 3.68 | 3.74 | 3.624 | 0.00% | 898 | 22,000,500 | 79,918,313 |