МКБ (Московский кредитный банк)

CBOM

7.803 ₽ +4.43% ↑

История котировок CBOM

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	4.674	4.742	4.742	4.667	+1.09%	1018	7,503,100	35,384,740
2017-12-28	4.649	4.691	4.7	4.58	+1.32%	875	17,808,600	82,709,768
2017-12-27	4.58	4.63	4.67	4.425	+1.92%	2731	24,949,500	112,458,297
2017-12-26	4.439	4.543	4.543	4.376	+2.92%	705	25,287,800	111,967,386
2017-12-25	4.333	4.414	4.414	4.297	+2.41%	640	36,736,200	159,370,924
2017-12-22	4.283	4.31	4.31	4.27	+0.23%	737	6,763,900	29,014,972
2017-12-21	4.247	4.3	4.341	4.225	+1.65%	1526	111,433,500	479,128,496
2017-12-20	4.277	4.23	4.29	4.22	-0.70%	909	25,648,000	109,262,067
2017-12-19	4.236	4.26	4.278	4.207	+0.61%	922	46,402,300	198,012,706
2017-12-18	4.28	4.234	4.291	4.228	-0.38%	804	26,876,300	114,716,339
2017-12-15	4.298	4.25	4.3	4.25	-0.35%	553	3,473,900	14,887,353
2017-12-14	4.303	4.265	4.31	4.217	-0.35%	571	5,023,800	21,446,428
2017-12-13	4.31	4.28	4.311	4.268	-0.23%	541	3,313,100	14,213,065
2017-12-12	4.298	4.29	4.303	4.26	+0.40%	509	3,839,300	16,437,366
2017-12-11	4.317	4.273	4.317	4.262	-0.49%	538	5,968,300	25,637,119
2017-12-08	4.318	4.294	4.318	4.289	0.00%	461	3,335,600	14,339,819
2017-12-07	4.324	4.294	4.325	4.287	-0.14%	455	5,442,100	23,379,251
2017-12-06	4.326	4.3	4.326	4.284	+0.07%	750	4,936,900	21,240,988
2017-12-05	4.321	4.297	4.328	4.297	-0.05%	492	4,807,500	20,700,427
2017-12-04	4.301	4.299	4.332	4.289	-0.02%	515	3,933,300	16,984,362
2017-12-01	4.354	4.3	4.354	4.282	-1.15%	511	4,247,100	18,250,041
2017-11-30	4.37	4.35	4.409	4.28	+1.45%	635	15,449,900	66,560,898
2017-11-29	4.333	4.288	4.347	4.262	-0.37%	482	9,173,400	39,447,353
2017-11-28	4.344	4.304	4.384	4.29	-0.69%	598	9,210,700	39,836,259
2017-11-27	4.36	4.334	4.41	4.314	+0.12%	794	6,412,200	27,963,274
2017-11-24	4.407	4.329	4.408	4.183	-1.21%	584	7,814,700	34,037,189
2017-11-23	4.399	4.382	4.43	4.378	+0.46%	670	6,175,000	27,140,353
2017-11-22	4.45	4.362	4.47	4.3	-1.51%	560	7,253,900	31,851,061
2017-11-21	4.499	4.429	4.499	4.418	-0.94%	553	7,373,100	32,763,002
2017-11-20	4.53	4.471	4.53	4.453	-0.64%	588	9,858,700	44,113,076
2017-11-17	4.554	4.5	4.559	4.499	-0.46%	507	6,674,900	30,106,946
2017-11-16	4.559	4.521	4.561	4.509	-0.24%	509	8,010,300	36,247,990
2017-11-15	4.581	4.532	4.581	4.53	-0.98%	559	13,801,900	62,668,723
2017-11-14	4.558	4.577	4.615	4.556	-0.28%	546	6,492,100	29,736,777
2017-11-13	4.58	4.59	4.593	4.579	-0.04%	540	7,667,600	35,184,780
2017-11-10	4.579	4.592	4.639	4.579	-0.39%	492	7,734,700	35,633,211
2017-11-09	4.616	4.61	4.681	4.601	-0.82%	555	6,117,500	28,290,285
2017-11-08	4.576	4.648	4.65	4.576	+0.96%	655	12,472,900	57,534,172
2017-11-07	4.539	4.604	4.612	4.539	+1.12%	530	6,064,200	27,826,768
2017-11-03	4.558	4.553	4.558	4.542	+0.29%	500	6,427,200	29,237,586
2017-11-02	4.544	4.54	4.562	4.54	-0.22%	500	5,793,800	26,345,400
2017-11-01	4.56	4.55	4.56	4.511	+0.07%	706	12,310,400	55,883,944
2017-10-31	4.554	4.547	4.56	4.544	-0.13%	570	6,909,600	31,441,730
2017-10-30	4.598	4.553	4.598	4.531	-0.33%	779	10,008,400	45,689,919
2017-10-27	4.518	4.568	4.573	4.515	+1.29%	645	17,239,300	78,488,127
2017-10-26	4.517	4.51	4.517	4.5	+0.09%	480	6,683,600	30,101,058
2017-10-25	4.551	4.506	4.551	4.447	-0.27%	663	14,805,700	66,396,072
2017-10-24	4.511	4.518	4.623	4.43	-0.07%	651	21,337,600	96,313,416
2017-10-23	4.557	4.521	4.56	4.521	-0.62%	641	8,483,700	38,583,545
2017-10-20	4.57	4.549	4.57	4.512	+0.40%	606	8,693,200	39,453,483
2017-10-19	4.601	4.531	4.619	4.53	-2.45%	613	7,706,800	35,157,761
2017-10-18	4.569	4.645	4.645	4.565	+1.09%	710	11,345,400	52,447,596
2017-10-17	4.63	4.595	4.63	4.546	-0.65%	508	6,892,700	31,621,219
2017-10-16	4.516	4.625	4.625	4.511	+2.39%	753	18,296,800	83,404,853
2017-10-13	4.52	4.517	4.547	4.514	+0.07%	626	229,136,900	1,040,586,327
2017-10-12	4.519	4.514	4.52	4.5	-0.35%	598	86,931,300	391,665,823
2017-10-11	4.549	4.53	4.549	4.5	+0.33%	616	81,257,700	366,567,126
2017-10-10	4.566	4.515	4.566	4.511	-0.99%	494	157,756,400	712,340,396
2017-10-09	4.567	4.56	4.599	4.55	-0.72%	607	7,533,900	34,374,511
2017-10-06	4.589	4.593	4.594	4.571	+0.20%	559	6,900,600	31,636,217
2017-10-05	4.591	4.584	4.591	4.561	+0.09%	578	31,218,100	142,911,299
2017-10-04	4.599	4.58	4.599	4.575	-0.22%	606	6,905,600	31,674,294
2017-10-03	4.594	4.59	4.605	4.54	+0.15%	701	6,811,300	31,295,202
2017-10-02	4.604	4.583	4.62	4.576	-0.35%	999	5,641,800	25,932,999
2017-09-29	4.595	4.599	4.599	4.574	+0.57%	920	6,705,100	30,796,098
2017-09-28	4.584	4.573	4.61	4.573	-0.15%	804	6,595,400	30,299,186
2017-09-27	4.536	4.58	4.6	4.5	+0.97%	808	9,828,500	44,891,309
2017-09-26	4.41	4.536	4.536	4.408	+2.07%	593	12,085,400	53,964,607
2017-09-25	4.4	4.444	4.451	4.365	+1.69%	647	15,461,100	68,396,520
2017-09-22	4.388	4.37	4.393	4.364	+0.34%	442	4,572,100	20,007,517
2017-09-21	4.399	4.355	4.405	4.35	-1.00%	717	16,612,200	72,493,985
2017-09-20	4.364	4.399	4.399	4.363	+0.83%	562	13,494,600	59,294,381
2017-09-19	4.398	4.363	4.402	4.35	-0.23%	1287	10,505,900	46,115,376
2017-09-18	4.412	4.373	4.418	4.354	-1.71%	679	14,612,300	63,994,435
2017-09-15	4.42	4.449	4.449	4.37	+1.30%	801	53,491,600	234,442,799
2017-09-14	4.485	4.392	4.485	4.38	-1.96%	738	49,976,300	219,953,350
2017-09-13	4.499	4.48	4.509	4.46	-0.36%	463	5,499,500	24,625,510
2017-09-12	4.502	4.496	4.524	4.44	-0.62%	516	7,530,700	33,739,522
2017-09-11	4.563	4.524	4.577	4.499	-0.66%	857	7,473,500	33,900,196
2017-09-08	4.557	4.554	4.575	4.53	+0.24%	519	6,297,800	28,668,647
2017-09-07	4.513	4.543	4.554	4.513	+0.20%	422	4,344,600	19,701,423
2017-09-06	4.569	4.534	4.569	4.509	-0.50%	567	4,290,300	19,432,235
2017-09-05	4.589	4.557	4.589	4.5	+0.09%	533	4,866,700	22,137,331
2017-09-04	4.598	4.553	4.599	4.541	-0.50%	558	4,396,600	20,090,386
2017-09-01	4.54	4.576	4.598	4.5	-0.09%	493	6,744,400	30,838,762
2017-08-31	4.576	4.58	4.592	4.484	+0.20%	598	6,281,200	28,671,964
2017-08-30	4.615	4.571	4.618	4.549	-0.09%	1281	43,866,500	200,970,781
2017-08-29	4.589	4.575	4.63	4.483	-0.91%	1815	38,515,200	175,474,028
2017-08-28	4.634	4.617	4.656	4.57	-0.06%	582	35,811,200	164,690,848
2017-08-25	4.637	4.62	4.658	4.581	+0.39%	783	31,762,400	146,930,751
2017-08-24	4.579	4.602	4.658	4.55	+0.48%	604	11,357,400	52,198,827
2017-08-23	4.551	4.58	4.58	4.523	+0.70%	541	6,580,100	29,913,527
2017-08-22	4.529	4.548	4.548	4.52	+0.82%	459	5,424,900	24,588,134
2017-08-21	4.475	4.511	4.529	4.435	+1.60%	569	7,297,900	32,780,661
2017-08-18	4.424	4.44	4.442	4.409	+0.34%	546	4,654,400	20,597,134
2017-08-17	4.383	4.425	4.445	4.381	+0.02%	455	6,330,000	28,023,561
2017-08-16	4.51	4.424	4.52	4.4	-1.91%	666	696,992,400	3,074,222,328
2017-08-15	4.521	4.51	4.522	4.482	0.00%	966	5,734,700	25,817,002
2017-08-14	4.515	4.51	4.521	4.496	+0.24%	468	5,930,200	26,763,522
2017-08-11	4.505	4.499	4.509	4.485	-0.07%	453	5,843,700	26,260,584
2017-08-10	4.496	4.502	4.503	4.444	+1.05%	465	4,271,700	19,059,734
2017-08-09	4.505	4.455	4.513	4.451	-1.18%	517	5,533,300	24,725,977
2017-08-08	4.541	4.508	4.543	4.485	-0.55%	596	5,606,500	25,327,022
2017-08-07	4.536	4.533	4.543	4.514	+0.62%	567	5,065,900	22,972,032
2017-08-04	4.521	4.505	4.54	4.5	-0.73%	530	3,912,200	17,695,763
2017-08-03	4.538	4.538	4.542	4.52	+0.20%	468	3,755,200	17,039,629
2017-08-02	4.478	4.529	4.539	4.477	+0.53%	428	4,267,600	19,269,329
2017-08-01	4.434	4.505	4.526	4.434	+1.56%	475	4,726,400	21,225,975
2017-07-31	4.485	4.436	4.522	4.39	-1.31%	520	6,357,200	28,223,035
2017-07-28	4.554	4.495	4.554	4.493	-1.32%	525	6,668,900	30,142,664
2017-07-27	4.545	4.555	4.555	4.545	+0.60%	405	3,633,200	16,534,682
2017-07-26	4.538	4.528	4.557	4.52	+0.13%	387	4,709,700	21,380,775
2017-07-25	4.539	4.522	4.559	4.51	-0.57%	489	5,884,100	26,735,778
2017-07-24	4.541	4.548	4.558	4.527	+0.40%	442	6,115,400	27,805,115
2017-07-21	4.558	4.53	4.561	4.53	-0.66%	545	8,517,800	38,734,052
2017-07-20	4.563	4.56	4.563	4.53	+0.11%	393	4,044,500	18,427,168
2017-07-19	4.556	4.555	4.561	4.53	-0.15%	435	4,160,100	18,926,069
2017-07-18	4.574	4.562	4.574	4.55	+0.04%	429	4,854,200	22,144,701
2017-07-17	4.554	4.56	4.568	4.554	+0.11%	434	4,713,700	21,496,660
2017-07-14	4.579	4.555	4.579	4.541	+0.02%	467	3,706,000	16,877,557
2017-07-13	4.546	4.554	4.57	4.535	-0.13%	570	5,063,900	23,044,169
2017-07-12	4.53	4.56	4.56	4.53	+0.40%	516	5,019,000	22,782,778
2017-07-11	4.529	4.542	4.56	4.521	+0.18%	582	6,164,600	27,978,598
2017-07-10	4.516	4.534	4.535	4.516	+0.76%	397	4,063,700	18,397,962
2017-07-07	4.585	4.5	4.585	4.492	-0.86%	474	5,278,100	23,822,747
2017-07-06	4.549	4.539	4.551	4.537	0.00%	419	4,299,600	19,531,179
2017-07-05	4.539	4.539	4.55	4.528	-0.02%	431	3,832,700	17,398,428
2017-07-04	4.541	4.54	4.542	4.506	+0.40%	542	5,068,700	22,943,092
2017-07-03	4.525	4.522	4.541	4.5	+0.49%	2225	4,767,000	21,515,506
2017-06-30	4.504	4.5	4.519	4.5	+0.20%	474	5,688,900	25,635,378
2017-06-29	4.5	4.491	4.523	4.468	-0.16%	618	4,716,300	21,196,044
2017-06-28	4.491	4.498	4.53	4.473	+0.40%	2912	6,340,100	28,458,107
2017-06-27	4.451	4.48	4.484	4.44	+0.67%	465	6,300,400	28,062,100
2017-06-26	4.459	4.45	4.471	4.44	+0.34%	323	2,580,900	11,496,845
2017-06-23	4.44	4.435	4.461	4.4	-0.09%	234	1,884,900	8,372,886
2017-06-22	4.386	4.439	4.44	4.35	+1.35%	769	5,058,700	22,227,963
2017-06-21	4.36	4.38	4.4	4.329	+0.69%	1105	7,708,100	33,570,273
2017-06-20	4.294	4.35	4.35	4.294	+2.14%	362	6,984,800	30,208,926
2017-06-19	4.265	4.259	4.31	4.255	+0.45%	277	9,951,100	42,586,659
2017-06-16	4.238	4.24	4.247	4.212	+0.07%	281	10,417,700	44,156,969
2017-06-15	4.23	4.237	4.249	4.18	-0.07%	4086	14,716,100	62,246,803
2017-06-14	4.245	4.24	4.245	4.22	+0.02%	223	4,682,000	19,844,116
2017-06-13	4.238	4.239	4.257	4.228	0.00%	213	14,466,300	61,342,275
2017-06-09	4.229	4.239	4.25	4.22	+0.09%	437	42,960,100	182,152,658
2017-06-08	4.215	4.235	4.268	4.214	0.00%	778	38,457,500	163,108,445
2017-06-07	4.258	4.235	4.258	4.215	-0.12%	267	40,579,500	172,046,225
2017-06-06	4.25	4.24	4.256	4.221	0.00%	223	25,537,600	108,282,220
2017-06-05	4.202	4.24	4.251	4.202	+0.24%	188	22,041,800	93,462,620
2017-06-02	4.254	4.23	4.255	4.18	+0.24%	135	4,679,100	19,668,547
2017-06-01	4.255	4.22	4.296	4.21	-0.47%	219	2,925,400	12,397,397
2017-05-31	4.276	4.24	4.281	4.24	-0.70%	241	4,293,600	18,260,982
2017-05-30	4.339	4.27	4.339	4.15	-1.27%	286	5,213,400	22,228,692
2017-05-29	4.321	4.325	4.36	4.31	+0.12%	159	1,766,000	7,650,701
2017-05-26	4.351	4.32	4.351	4.301	-0.58%	151	1,673,900	7,236,297
2017-05-25	4.29	4.345	4.39	4.29	-0.14%	291	3,312,700	14,443,204
2017-05-24	4.4	4.351	4.4	4.35	-1.11%	218	2,340,700	10,278,242
2017-05-23	4.391	4.4	4.4	4.38	+0.14%	686	3,497,300	15,382,756
2017-05-22	4.421	4.394	4.441	4.392	-0.86%	395	5,432,600	24,055,882
2017-05-19	4.425	4.432	4.455	4.425	-0.34%	671	11,353,000	50,445,582
2017-05-18	4.44	4.447	4.48	4.427	+0.04%	517	12,425,700	55,466,840
2017-05-17	4.411	4.445	4.493	4.411	+0.32%	627	14,346,800	64,101,866
2017-05-16	4.411	4.431	4.467	4.411	+0.02%	455	6,791,800	30,206,968
2017-05-15	4.411	4.43	4.476	4.411	+0.18%	371	4,634,000	20,600,578
2017-05-12	4.416	4.422	4.455	4.415	+0.11%	464	6,042,600	26,761,917
2017-05-11	4.459	4.417	4.459	4.41	-0.09%	348	3,179,200	14,064,246
2017-05-10	4.449	4.421	4.449	4.42	+0.14%	275	3,194,200	14,135,227
2017-05-05	4.438	4.415	4.44	4.415	-0.18%	146	4,072,400	18,019,628
2017-05-04	4.405	4.423	4.449	4.405	+0.09%	218	3,028,800	13,424,390
2017-05-03	4.398	4.419	4.45	4.398	-0.02%	362	3,878,100	17,166,689
2017-05-02	4.42	4.42	4.461	4.41	+0.14%	408	4,170,700	18,468,170
2017-04-28	4.43	4.414	4.455	4.41	-0.47%	289	3,351,600	14,845,375
2017-04-27	4.438	4.435	4.449	4.407	-0.14%	374	2,744,100	12,155,928
2017-04-26	4.431	4.441	4.445	4.4	+0.25%	520	4,946,800	21,859,726
2017-04-25	4.402	4.43	4.441	4.366	+0.64%	431	6,950,800	30,594,426
2017-04-24	4.342	4.402	4.402	4.34	+1.20%	334	3,177,800	13,904,737
2017-04-21	4.379	4.35	4.387	4.35	-0.82%	256	2,960,300	12,952,586
2017-04-20	4.366	4.386	4.387	4.35	-0.02%	338	2,230,600	9,754,619
2017-04-19	4.351	4.387	4.39	4.35	+1.08%	228	1,826,800	8,007,993
2017-04-18	4.397	4.34	4.398	4.335	-0.41%	370	1,919,700	8,367,378
2017-04-17	4.367	4.358	4.376	4.33	+0.62%	368	2,568,600	11,189,822
2017-04-14	4.349	4.331	4.39	4.331	-0.44%	540	4,403,200	19,180,993
2017-04-13	4.373	4.35	4.396	4.325	+0.25%	280	2,070,400	9,038,706
2017-04-12	4.4	4.339	4.409	4.339	-0.44%	277	1,848,000	8,072,087
2017-04-11	4.375	4.358	4.395	4.351	+0.21%	123	1,528,300	6,687,892
2017-04-10	4.398	4.349	4.4	4.323	-0.37%	201	1,721,500	7,509,787
2017-04-07	4.43	4.365	4.43	4.365	-1.42%	303	2,233,500	9,851,154
2017-04-06	4.446	4.428	4.461	4.42	-0.27%	160	1,810,200	8,045,811
2017-04-05	4.365	4.44	4.446	4.364	+0.79%	250	2,084,600	9,227,362
2017-04-04	4.371	4.405	4.42	4.36	+0.11%	272	2,482,700	10,875,443
2017-04-03	4.399	4.4	4.41	4.336	+0.23%	200	1,637,200	7,146,025
2017-03-31	4.335	4.39	4.39	4.31	+0.92%	240	3,618,500	15,803,922
2017-03-30	4.286	4.35	4.355	4.286	+0.58%	370	3,392,800	14,661,438
2017-03-29	4.284	4.325	4.325	4.275	+1.12%	320	2,703,700	11,596,144
2017-03-28	4.254	4.277	4.277	4.24	+0.83%	306	1,769,800	7,539,289
2017-03-27	4.256	4.242	4.28	4.225	-0.14%	330	1,728,200	7,348,493
2017-03-24	4.295	4.248	4.295	4.248	-0.31%	193	1,872,300	8,000,469
2017-03-23	4.302	4.261	4.32	4.261	-0.77%	300	1,421,500	6,101,630
2017-03-22	4.347	4.294	4.353	4.294	-1.40%	208	1,797,800	7,762,049
2017-03-21	4.377	4.355	4.393	4.331	-0.30%	277	2,063,800	8,974,403
2017-03-20	4.387	4.368	4.405	4.341	-0.61%	249	1,894,200	8,267,505
2017-03-17	4.323	4.395	4.395	4.322	+1.74%	706	3,091,100	13,436,812
2017-03-16	4.288	4.32	4.322	4.02	+0.96%	436	6,836,100	29,205,307
2017-03-15	4.249	4.279	4.279	4.24	+0.92%	373	3,177,000	13,534,344
2017-03-14	4.255	4.24	4.265	4.24	-0.14%	229	1,176,500	5,001,390
2017-03-13	4.224	4.246	4.26	4.21	+0.74%	236	31,909,500	135,462,684
2017-03-10	4.214	4.215	4.23	4.198	+0.19%	243	135,563,600	572,207,203
2017-03-09	4.235	4.207	4.263	4.203	-0.38%	300	1,847,200	7,802,814
2017-03-07	4.256	4.223	4.27	4.215	-0.75%	174	1,949,400	8,249,045
2017-03-06	4.245	4.255	4.261	4.235	-0.14%	157	880,300	3,747,480
2017-03-03	4.27	4.261	4.29	4.245	+0.02%	205	1,448,800	6,178,164
2017-03-02	4.254	4.26	4.3	4.254	+0.02%	236	1,889,800	8,086,928
2017-03-01	4.224	4.259	4.285	4.224	+0.66%	303	1,940,400	8,273,405
2017-02-28	4.263	4.231	4.27	4.222	-0.56%	263	1,600,900	6,783,438
2017-02-27	4.285	4.255	4.285	4.255	-0.58%	224	2,058,200	8,777,104
2017-02-24	4.272	4.28	4.293	4.27	+0.40%	79	653,200	2,793,292
2017-02-22	4.264	4.263	4.29	4.263	-0.21%	168	1,178,000	5,037,545
2017-02-21	4.245	4.272	4.272	4.244	+0.75%	241	1,341,500	5,720,566
2017-02-20	4.246	4.24	4.249	4.235	0.00%	191	1,143,400	4,853,097
2017-02-17	4.255	4.24	4.265	4.239	-0.24%	773	1,685,500	7,166,345
2017-02-16	4.241	4.25	4.252	4.234	0.00%	191	1,204,400	5,111,694
2017-02-15	4.241	4.25	4.27	4.227	+0.26%	202	1,845,600	7,838,575
2017-02-14	4.273	4.239	4.283	4.234	-0.47%	266	1,260,200	5,350,868
2017-02-13	4.254	4.259	4.261	4.247	+0.31%	174	1,005,800	4,283,761
2017-02-10	4.254	4.246	4.27	4.239	+0.12%	205	1,510,200	6,419,303
2017-02-09	4.258	4.241	4.28	4.23	-0.21%	351	5,337,100	22,756,501
2017-02-08	4.286	4.25	4.29	4.25	-0.70%	312	4,151,300	17,755,009
2017-02-07	4.272	4.28	4.3	4.26	+0.16%	514	6,134,200	26,238,824
2017-02-06	4.284	4.273	4.301	4.272	-0.30%	305	1,942,100	8,321,379
2017-02-03	4.276	4.286	4.309	4.272	+0.23%	237	1,793,400	7,689,335
2017-02-02	4.297	4.276	4.3	4.27	-0.14%	335	1,661,000	7,117,541
2017-02-01	4.274	4.282	4.3	4.27	+0.47%	262	2,123,700	9,096,952
2017-01-31	4.274	4.262	4.29	4.251	-0.07%	193	1,408,900	6,008,420
2017-01-30	4.309	4.265	4.31	4.265	-0.95%	341	1,399,500	5,987,182
2017-01-27	4.293	4.306	4.319	4.275	+0.16%	237	1,305,200	5,602,428
2017-01-26	4.298	4.299	4.333	4.28	+0.23%	450	1,566,200	6,752,008
2017-01-25	4.302	4.289	4.304	4.269	-0.14%	438	1,769,400	7,571,369
2017-01-24	4.268	4.295	4.3	4.255	+0.94%	267	1,589,700	6,810,530
2017-01-23	4.294	4.255	4.309	4.25	-0.70%	474	2,331,900	9,945,456
2017-01-20	4.297	4.285	4.3	4.265	-0.28%	229	1,123,200	4,814,637
2017-01-19	4.309	4.297	4.328	4.275	+0.12%	308	3,154,900	13,562,510
2017-01-18	4.314	4.292	4.328	4.292	-0.39%	249	1,870,100	8,064,817
2017-01-17	4.314	4.309	4.325	4.306	-0.14%	281	1,423,700	6,140,574
2017-01-16	4.338	4.315	4.339	4.31	+0.14%	215	1,174,500	5,067,301
2017-01-13	4.307	4.309	4.33	4.3	+0.23%	240	1,355,400	5,854,150
2017-01-12	4.298	4.299	4.305	4.282	0.00%	426	1,229,800	5,288,289
2017-01-11	4.291	4.299	4.319	4.291	+0.21%	300	1,212,700	5,210,798
2017-01-10	4.286	4.29	4.3	4.271	+0.16%	168	912,000	3,913,563
2017-01-09	4.285	4.283	4.294	4.27	+0.19%	121	569,400	2,439,310
2017-01-06	4.287	4.275	4.29	4.275	+0.64%	40	346,600	1,485,823
2017-01-05	4.265	4.248	4.296	4.248	-0.16%	209	1,528,900	6,522,135
2017-01-04	4.332	4.255	4.339	4.255	-1.96%	125	2,046,800	8,751,753
2017-01-03	4.314	4.34	4.34	4.309	0.00%	96	250,000	1,079,405

Архив котировок акции CBOM по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015