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)
2020-12-30	6.149	6.152	6.168	6.127	+0.11%	4552	45,428,000	279,203,049
2020-12-29	6.149	6.145	6.167	6.131	-0.10%	4883	40,420,100	248,559,463
2020-12-28	6.079	6.151	6.159	6.075	+0.69%	4548	46,306,400	283,698,909
2020-12-25	6.021	6.109	6.131	6.01	+1.56%	6064	43,835,800	265,940,428
2020-12-24	6.047	6.015	6.075	6.001	-0.66%	5161	44,607,200	269,643,981
2020-12-23	5.969	6.055	6.1	5.969	-0.08%	8101	53,380,800	323,557,971
2020-12-22	5.949	6.06	6.067	5.929	+1.93%	5674	50,212,400	301,622,731
2020-12-21	6.045	5.945	6.049	5.912	-1.46%	6236	58,071,700	347,456,030
2020-12-18	6.083	6.033	6.145	6.02	-0.56%	5889	59,543,000	362,008,944
2020-12-17	6.018	6.067	6.084	5.858	+0.88%	7941	66,073,600	396,379,196
2020-12-16	5.954	6.014	6.018	5.94	+1.16%	6546	55,433,500	331,752,662
2020-12-15	5.986	5.945	6.04	5.936	-0.67%	7467	61,680,900	368,784,226
2020-12-14	6.04	5.985	6.062	5.979	-0.83%	5886	50,341,900	302,979,593
2020-12-11	6.143	6.035	6.164	6.027	-1.49%	6491	69,045,200	420,607,921
2020-12-10	6.122	6.126	6.141	6.077	0.00%	7522	65,344,700	399,024,233
2020-12-09	6.174	6.126	6.233	6.096	-0.86%	9969	82,892,300	510,573,946
2020-12-08	6.184	6.179	6.2	6.123	-0.08%	6967	56,394,700	347,658,876
2020-12-07	6.178	6.184	6.227	6.157	+0.10%	7098	65,502,300	405,394,499
2020-12-04	6.109	6.178	6.196	6.109	+1.18%	8291	50,226,300	309,950,077
2020-12-03	6.138	6.106	6.14	6.082	-0.46%	8703	61,930,000	378,520,141
2020-12-02	6.048	6.134	6.151	6.032	+1.35%	7137	54,500,300	331,131,519
2020-12-01	5.98	6.052	6.064	5.98	+1.29%	7012	60,983,700	367,192,504
2020-11-30	6.003	5.975	6.01	5.955	-0.58%	5976	52,107,100	311,534,990
2020-11-27	5.997	6.01	6.027	5.949	+0.28%	8009	63,008,900	376,871,527
2020-11-26	5.998	5.993	6.02	5.956	-0.03%	6432	43,207,600	258,444,321
2020-11-25	5.915	5.995	5.998	5.889	+1.39%	6492	53,437,300	317,610,860
2020-11-24	5.781	5.913	5.922	5.776	+2.57%	7503	54,392,400	317,362,371
2020-11-23	5.76	5.765	5.865	5.751	+0.17%	7066	50,279,400	292,126,641
2020-11-20	5.771	5.755	5.783	5.718	+0.09%	6617	54,943,700	316,192,048
2020-11-19	5.772	5.75	5.809	5.704	-0.47%	7314	54,068,700	311,751,664
2020-11-18	5.661	5.777	5.807	5.631	+2.05%	10342	92,636,900	531,359,051
2020-11-17	5.697	5.661	5.703	5.607	-0.72%	7546	68,375,500	386,363,032
2020-11-16	5.659	5.702	5.727	5.658	+0.87%	6942	46,411,300	264,172,830
2020-11-13	5.711	5.653	5.719	5.641	-0.93%	8044	73,236,100	415,218,164
2020-11-12	5.735	5.706	5.748	5.698	-0.68%	6855	58,528,300	334,511,764
2020-11-11	5.748	5.745	5.797	5.724	-0.16%	6020	51,457,500	296,784,971
2020-11-10	5.741	5.754	5.755	5.681	+0.31%	6420	55,047,700	314,305,283
2020-11-09	5.658	5.736	5.752	5.651	+1.52%	8729	52,073,000	296,616,495
2020-11-06	5.617	5.65	5.654	5.571	+0.61%	7312	47,900,400	269,391,249
2020-11-05	5.558	5.616	5.639	5.558	+1.17%	7142	58,224,000	326,404,291
2020-11-03	5.504	5.551	5.562	5.493	+1.06%	6267	47,753,100	264,197,035
2020-11-02	5.45	5.493	5.525	5.422	+0.94%	7874	53,804,100	294,880,118
2020-10-30	5.502	5.442	5.504	5.439	-1.25%	7796	57,870,300	317,038,974
2020-10-29	5.469	5.511	5.525	5.462	+0.75%	10084	66,975,900	367,641,873
2020-10-28	5.54	5.47	5.545	5.411	-1.37%	8165	71,687,000	391,661,176
2020-10-27	5.578	5.546	5.602	5.534	-0.63%	5666	46,890,800	261,436,381
2020-10-26	5.609	5.581	5.61	5.55	-0.50%	6278	49,789,100	277,435,773
2020-10-23	5.563	5.609	5.631	5.544	+0.97%	10551	67,871,700	379,862,063
2020-10-22	5.547	5.555	5.579	5.538	+0.33%	6845	51,444,000	286,065,269
2020-10-21	5.559	5.537	5.585	5.526	-0.43%	7208	53,772,100	298,896,975
2020-10-20	5.542	5.561	5.59	5.5	+0.51%	8072	63,033,800	350,553,602
2020-10-19	5.526	5.533	5.608	5.509	+0.07%	8941	60,326,900	335,177,416
2020-10-16	5.566	5.529	5.566	5.503	-0.47%	7033	48,948,800	270,826,313
2020-10-15	5.63	5.555	5.642	5.543	-1.26%	6895	60,545,800	338,589,322
2020-10-14	5.642	5.626	5.689	5.626	-0.27%	6175	53,128,100	301,061,810
2020-10-13	5.685	5.641	5.715	5.64	-0.53%	7743	60,183,100	342,489,498
2020-10-12	5.669	5.671	5.708	5.658	+0.12%	6926	56,389,500	320,918,232
2020-10-09	5.678	5.664	5.692	5.625	-0.37%	7257	41,843,400	236,751,593
2020-10-08	5.695	5.685	5.719	5.668	+0.07%	6461	42,458,200	241,897,844
2020-10-07	5.776	5.681	5.79	5.672	-1.66%	8541	71,255,000	407,109,919
2020-10-06	5.76	5.777	5.813	5.749	+0.24%	8946	77,228,000	446,656,425
2020-10-05	5.747	5.763	5.786	5.735	+0.35%	6603	45,996,700	264,991,092
2020-10-02	5.819	5.743	5.819	5.616	-1.22%	6159	50,333,400	288,766,145
2020-10-01	5.855	5.814	5.869	5.795	-0.67%	7405	61,515,000	358,387,196
2020-09-30	5.837	5.853	5.864	5.791	+0.14%	7175	64,475,300	375,413,723
2020-09-29	5.807	5.845	5.846	5.762	+0.64%	6500	48,461,400	281,646,400
2020-09-28	5.716	5.808	5.816	5.716	+1.61%	6424	51,975,700	300,027,857
2020-09-25	5.738	5.716	5.749	5.659	-0.35%	5898	43,813,000	249,707,992
2020-09-24	5.738	5.736	5.773	5.692	+0.19%	7931	68,604,500	393,448,803
2020-09-23	5.689	5.725	5.781	5.686	+0.62%	6094	46,640,400	267,689,646
2020-09-22	5.683	5.69	5.735	5.668	+0.48%	8613	56,658,600	322,539,870
2020-09-21	5.836	5.663	5.836	5.639	-2.90%	8389	75,613,500	435,323,022
2020-09-18	5.901	5.832	5.907	5.459	-1.15%	6393	58,298,200	341,729,539
2020-09-17	5.835	5.9	5.904	5.774	+1.20%	6460	49,967,400	291,715,751
2020-09-16	5.882	5.83	5.885	5.82	-0.72%	8118	43,978,900	257,357,308
2020-09-15	5.855	5.872	5.897	5.841	+0.39%	6030	45,651,200	267,913,427
2020-09-14	5.831	5.849	5.87	5.812	+0.31%	8568	45,851,900	267,988,225
2020-09-11	5.777	5.831	5.878	5.743	+1.55%	10855	68,914,300	401,981,673
2020-09-10	5.804	5.742	5.821	5.715	-1.05%	10027	63,944,500	367,695,991
2020-09-09	5.835	5.803	5.839	5.762	-0.27%	7602	44,522,300	259,049,416
2020-09-08	5.855	5.819	5.862	5.74	-0.36%	8666	39,260,900	227,714,891
2020-09-07	5.8	5.84	5.879	5.8	+0.27%	7775	54,631,000	319,452,946
2020-09-04	5.83	5.824	5.844	5.773	-0.03%	9652	53,929,600	313,459,062
2020-09-03	5.868	5.826	5.912	5.789	-0.78%	8377	47,341,900	278,129,181
2020-09-02	5.906	5.872	5.927	5.857	-0.61%	8353	57,016,100	336,082,514
2020-09-01	5.898	5.908	6	5.803	+0.78%	9979	70,412,900	412,899,774
2020-08-31	5.884	5.862	6.132	5.85	-0.34%	6919	59,209,200	350,645,166
2020-08-28	5.904	5.882	5.932	5.87	-0.52%	6158	43,072,400	254,250,410
2020-08-27	5.911	5.913	5.935	5.855	+0.05%	7241	52,942,600	312,350,233
2020-08-26	5.887	5.91	5.922	5.863	+0.39%	6638	44,406,600	261,673,125
2020-08-25	5.909	5.887	5.934	5.741	-0.42%	14364	94,960,600	556,594,938
2020-08-24	5.89	5.912	5.938	5.89	+0.41%	6398	44,450,200	263,097,423
2020-08-21	5.896	5.888	5.915	5.87	+0.07%	6530	51,780,700	305,149,381
2020-08-20	5.963	5.884	5.963	5.854	-1.24%	6263	46,321,100	273,134,220
2020-08-19	5.955	5.958	5.994	5.93	+0.05%	5961	41,473,200	247,507,641
2020-08-18	5.921	5.955	5.995	5.887	+0.59%	10278	56,702,300	337,571,092
2020-08-17	5.937	5.92	5.971	5.84	-0.15%	8946	60,738,800	358,583,846
2020-08-14	5.969	5.929	5.969	5.88	-0.55%	6864	48,021,400	283,986,102
2020-08-13	5.961	5.962	5.977	5.9	-0.18%	7624	58,911,400	350,106,212
2020-08-12	5.94	5.973	5.975	5.886	+0.73%	7213	46,465,300	275,532,981
2020-08-11	5.885	5.93	5.943	5.885	+0.68%	6628	42,609,900	252,214,476
2020-08-10	5.904	5.89	5.948	5.874	-0.25%	7718	47,368,500	280,611,303
2020-08-07	5.93	5.905	5.949	5.831	-0.42%	8204	49,580,500	292,116,840
2020-08-06	5.912	5.93	5.974	5.9	-0.12%	6342	46,303,800	274,401,513
2020-08-05	5.999	5.937	6.006	5.922	-0.90%	8240	64,230,300	382,812,481
2020-08-04	5.965	5.991	6.01	5.959	+0.35%	8118	43,650,000	261,218,705
2020-08-03	5.945	5.97	5.996	5.901	+0.44%	7515	49,552,300	295,124,497
2020-07-31	5.881	5.944	5.944	5.855	+1.16%	8169	64,405,300	379,726,800
2020-07-30	5.918	5.876	5.925	5.822	-0.76%	7887	55,457,800	326,429,409
2020-07-29	5.895	5.921	5.933	5.837	+0.37%	7130	54,830,300	323,394,583
2020-07-28	5.836	5.899	5.899	5.819	+1.29%	8844	61,851,500	362,057,957
2020-07-27	5.83	5.824	5.861	5.767	+0.59%	8727	47,111,600	274,532,688
2020-07-24	5.775	5.79	5.798	5.729	+0.26%	7708	44,319,300	255,701,796
2020-07-23	5.766	5.775	5.828	5.766	+0.17%	9029	42,294,400	245,226,367
2020-07-22	5.736	5.765	5.777	5.68	+0.44%	10054	55,502,400	317,903,652
2020-07-21	5.698	5.74	5.745	5.652	+0.83%	15121	89,484,300	510,401,970
2020-07-20	5.677	5.693	5.705	5.64	+0.32%	9887	51,345,200	291,291,365
2020-07-17	5.63	5.675	5.677	5.613	+0.58%	8269	48,528,000	273,844,422
2020-07-16	5.632	5.642	5.657	5.583	+0.27%	7996	45,957,000	258,482,686
2020-07-15	5.59	5.627	5.627	5.56	+0.81%	8036	43,632,700	244,074,158
2020-07-14	5.621	5.582	5.667	5.525	-1.22%	8723	37,667,300	209,875,937
2020-07-13	5.615	5.651	5.681	5.581	+0.77%	9811	49,872,500	280,749,920
2020-07-10	5.59	5.608	5.638	5.581	+0.14%	10251	47,259,400	265,194,738
2020-07-09	5.627	5.6	5.657	5.554	-0.36%	10759	71,071,900	399,886,462
2020-07-08	5.668	5.62	5.699	5.614	-0.67%	9830	41,082,400	231,862,469
2020-07-07	5.551	5.658	5.742	5.551	-0.77%	10911	48,600,400	276,623,559
2020-07-06	5.647	5.702	5.702	5.622	+1.06%	12160	84,076,600	475,719,046
2020-07-03	5.627	5.642	5.675	5.616	+0.23%	7036	47,395,300	267,573,582
2020-07-02	5.585	5.629	5.636	5.58	+0.90%	8566	42,805,600	240,369,539
2020-06-30	5.588	5.579	5.649	5.555	-0.04%	13037	68,790,100	385,537,998
2020-06-29	5.549	5.581	5.581	5.502	+0.70%	9122	43,791,200	242,511,193
2020-06-26	5.552	5.542	5.622	5.519	+0.11%	12349	70,355,500	392,674,775
2020-06-25	5.588	5.536	5.664	5.509	-1.13%	15753	57,471,000	320,378,789
2020-06-23	5.569	5.599	5.619	5.556	+0.57%	11118	50,426,400	282,126,110
2020-06-22	5.505	5.567	5.587	5.481	+1.13%	12760	43,296,300	239,299,610
2020-06-19	5.51	5.505	5.562	5.489	+0.09%	10143	50,250,100	277,506,778
2020-06-18	5.44	5.5	5.506	5.431	+0.46%	10132	59,919,200	327,182,395
2020-06-17	5.412	5.475	5.475	5.412	+1.16%	12427	46,824,400	254,934,724
2020-06-16	5.382	5.412	5.436	5.375	+0.76%	11568	52,867,300	285,831,939
2020-06-15	5.422	5.371	5.442	5.341	-1.30%	8939	57,990,500	312,833,066
2020-06-11	5.511	5.442	5.518	5.406	-1.23%	10000	47,373,500	258,085,270
2020-06-10	5.51	5.51	5.529	5.458	+0.09%	9756	40,913,200	224,598,871
2020-06-09	5.49	5.505	5.512	5.424	+0.38%	9492	58,114,700	318,812,018
2020-06-08	5.495	5.484	5.54	5.475	-0.13%	9116	41,142,000	226,740,454
2020-06-05	5.471	5.491	5.522	5.45	+0.31%	10429	68,745,500	376,653,723
2020-06-04	5.515	5.474	5.519	5.462	-0.60%	12861	51,957,900	285,264,393
2020-06-03	5.483	5.507	5.526	5.455	+0.68%	10124	45,233,600	248,442,963
2020-06-02	5.424	5.47	5.48	5.413	+0.85%	11060	40,823,800	222,798,443
2020-06-01	5.407	5.424	5.461	5.378	+0.17%	11576	44,471,900	241,465,247
2020-05-29	5.34	5.415	5.415	5.237	+1.25%	15920	112,706,400	598,775,739
2020-05-28	5.302	5.348	5.357	5.291	+0.98%	8462	20,884,000	111,233,356
2020-05-27	5.346	5.296	5.363	5.29	-0.92%	8571	55,872,300	297,480,823
2020-05-26	5.374	5.345	5.409	5.345	-0.34%	14254	32,878,700	176,843,616
2020-05-25	5.348	5.363	5.389	5.335	+0.39%	15733	32,607,900	174,983,832
2020-05-22	5.34	5.342	5.364	5.29	-0.13%	17447	40,001,300	213,153,135
2020-05-21	5.47	5.349	5.527	5.349	-2.34%	18159	32,888,000	179,337,819
2020-05-20	5.401	5.477	5.497	5.388	+1.41%	13960	50,837,100	276,983,848
2020-05-19	5.404	5.401	5.442	5.377	+0.11%	17459	61,732,500	333,892,777
2020-05-18	5.295	5.395	5.408	5.294	+2.02%	15207	49,758,000	266,696,705
2020-05-15	5.292	5.288	5.346	5.275	+0.19%	17278	87,300,200	463,590,058
2020-05-14	5.336	5.278	5.382	5.278	-0.98%	18683	63,626,900	338,841,809
2020-05-13	5.399	5.33	5.408	5.305	-1.37%	18753	65,694,700	352,225,459
2020-05-12	5.394	5.404	5.429	5.354	+0.24%	15382	65,496,100	353,025,106
2020-05-08	5.391	5.391	5.465	5.373	+0.07%	15910	74,689,800	404,681,028
2020-05-07	5.376	5.387	5.42	5.353	+0.26%	15320	70,324,900	379,143,898
2020-05-06	5.412	5.373	5.469	5.373	-0.72%	16658	62,027,800	336,052,102
2020-05-05	5.411	5.412	5.476	5.39	+0.28%	16892	45,421,400	246,797,480
2020-05-04	5.399	5.397	5.455	5.326	-0.97%	18120	83,904,100	451,916,761
2020-04-30	5.368	5.45	5.46	5.318	+1.77%	15495	93,045,400	501,941,165
2020-04-29	5.311	5.355	5.424	5.29	+1.00%	16251	90,315,700	482,518,426
2020-04-28	5.273	5.302	5.393	5.261	+0.55%	20691	89,105,700	475,319,932
2020-04-27	5.24	5.273	5.289	5.222	+0.73%	17648	52,120,800	274,130,631
2020-04-24	5.307	5.235	5.318	5.227	-1.41%	15402	65,446,300	345,159,147
2020-04-23	5.285	5.31	5.346	5.185	+0.70%	17737	77,574,300	408,324,932
2020-04-22	5.194	5.273	5.325	5.19	+1.29%	20967	105,060,600	553,284,585
2020-04-21	5.291	5.206	5.301	5.131	-2.01%	15983	62,426,700	325,440,005
2020-04-20	5.295	5.313	5.363	5.251	-0.41%	15448	47,328,500	251,640,635
2020-04-17	5.334	5.335	5.373	5.308	+0.38%	17630	48,035,800	256,312,584
2020-04-16	5.291	5.315	5.385	5.257	+0.49%	19343	73,208,300	389,591,787
2020-04-15	5.526	5.289	5.547	5.27	-4.27%	14740	79,176,900	424,374,046
2020-04-14	5.552	5.525	5.623	5.525	-0.18%	13668	52,308,200	291,087,699
2020-04-13	5.643	5.535	5.653	5.49	-1.84%	11255	51,883,100	288,272,599
2020-04-10	5.682	5.639	5.699	5.608	-0.88%	12365	32,002,800	181,027,674
2020-04-09	5.699	5.689	5.785	5.63	+1.05%	11325	49,407,000	281,681,768
2020-04-08	5.625	5.63	5.685	5.541	-0.05%	13344	49,538,000	279,335,078
2020-04-07	5.578	5.633	5.81	5.55	+1.48%	14583	59,609,100	339,028,784
2020-04-06	5.462	5.551	5.672	5.437	+2.17%	14314	66,417,800	369,066,315
2020-04-03	5.461	5.433	5.483	5.404	-0.59%	12689	45,954,100	250,256,332
2020-04-02	5.515	5.465	5.559	5.307	+1.17%	15009	60,756,100	329,765,078
2020-04-01	5.41	5.402	5.444	5.374	-1.69%	15177	53,638,200	290,303,841
2020-03-31	5.373	5.495	5.505	5.344	+2.98%	15986	55,161,600	298,947,896
2020-03-30	5.258	5.336	5.341	5.13	+1.33%	13877	56,839,300	297,944,123
2020-03-27	5.421	5.266	5.436	5.242	-2.86%	15001	79,982,400	425,638,812
2020-03-26	5.435	5.421	5.498	5.307	-0.07%	12760	73,460,700	395,357,255
2020-03-25	5.55	5.425	5.789	5.302	-1.36%	14674	102,827,200	571,184,932
2020-03-24	5.306	5.5	5.578	5.306	+4.42%	10820	62,436,100	342,883,877
2020-03-23	5.423	5.267	5.424	5.174	-3.00%	10695	59,091,600	312,077,537
2020-03-20	5.25	5.43	5.475	5.147	+4.36%	11716	73,558,700	395,669,514
2020-03-19	4.929	5.203	5.296	4.929	+5.71%	8472	60,281,700	307,381,232
2020-03-18	5.072	4.922	5.072	4.856	-2.96%	9425	37,469,800	185,068,306
2020-03-17	5.139	5.072	5.195	5.049	-1.17%	8779	51,800,700	266,131,285
2020-03-16	5.38	5.132	5.38	5.005	-1.93%	10553	41,577,400	212,300,409
2020-03-13	5.132	5.233	5.424	5.132	+1.91%	11357	55,292,600	292,395,982
2020-03-12	5.332	5.135	5.332	5.091	-4.22%	12901	51,020,100	264,622,933
2020-03-11	5.402	5.361	5.501	5.312	-0.54%	12716	40,250,300	216,924,253
2020-03-10	5.55	5.39	5.55	5.129	-3.34%	9897	73,884,400	396,697,612
2020-03-06	5.705	5.576	5.705	5.527	-2.38%	10141	38,615,600	215,298,166
2020-03-05	5.781	5.712	5.796	5.704	-0.80%	13487	42,280,700	242,982,555
2020-03-04	5.655	5.758	5.77	5.65	+0.42%	11928	35,077,400	201,186,176
2020-03-03	5.643	5.734	5.785	5.601	+1.83%	11153	49,500,900	283,640,979
2020-03-02	5.647	5.631	5.82	5.53	-0.34%	8959	55,544,100	314,012,523
2020-02-28	5.599	5.65	5.65	5.483	+0.27%	11318	52,904,800	294,306,461
2020-02-27	5.743	5.635	5.752	5.595	-1.95%	10242	39,083,200	221,179,818
2020-02-26	5.739	5.747	5.775	5.664	+0.24%	8600	33,705,600	192,603,220
2020-02-25	5.906	5.733	5.909	5.733	-2.99%	10842	36,902,100	214,155,924
2020-02-21	5.918	5.91	5.94	5.875	-0.20%	10848	24,254,000	143,265,441
2020-02-20	5.898	5.922	5.955	5.894	+0.46%	12421	24,374,800	144,546,245
2020-02-19	5.805	5.895	5.913	5.801	+1.46%	11393	39,084,900	229,411,255
2020-02-18	5.84	5.81	5.841	5.754	-0.41%	9746	46,971,700	271,612,079
2020-02-17	5.801	5.834	5.834	5.786	+0.59%	12151	25,077,000	145,702,780
2020-02-14	5.803	5.8	5.827	5.718	+0.02%	10486	43,228,400	249,245,924
2020-02-13	5.83	5.799	5.84	5.783	-0.55%	10773	23,338,200	135,558,951
2020-02-12	5.806	5.831	5.854	5.792	+0.45%	8883	27,562,100	160,505,496
2020-02-11	5.731	5.805	5.805	5.723	+1.45%	11739	41,746,400	240,717,291
2020-02-10	5.83	5.722	5.852	5.707	-1.65%	9052	55,272,300	319,473,346
2020-02-07	5.843	5.818	5.879	5.78	-0.72%	10942	32,840,200	191,221,891
2020-02-06	5.894	5.86	5.939	5.841	-0.44%	11651	31,805,500	187,185,171
2020-02-05	5.833	5.886	5.899	5.803	+1.10%	11591	29,667,500	174,201,280
2020-02-04	5.763	5.822	5.85	5.751	+1.06%	8150	28,961,200	167,784,929
2020-02-03	5.798	5.761	5.857	5.757	-0.29%	8152	30,806,100	179,054,710
2020-01-31	5.799	5.778	5.897	5.741	-0.38%	9200	46,192,300	270,450,238
2020-01-30	5.855	5.8	5.86	5.798	-0.79%	11376	25,566,100	148,720,278
2020-01-29	5.814	5.846	5.906	5.801	+0.31%	9106	40,337,300	236,663,758
2020-01-28	5.794	5.828	5.865	5.774	+0.59%	9421	27,594,600	160,617,227
2020-01-27	5.858	5.794	5.863	5.677	-0.92%	12293	43,271,300	249,729,389
2020-01-24	5.854	5.848	5.939	5.829	+0.07%	8114	35,097,500	206,668,186
2020-01-23	5.933	5.844	5.933	5.773	-1.20%	8943	31,653,700	185,388,531
2020-01-22	5.98	5.915	5.993	5.871	-0.97%	8599	29,389,600	174,012,396
2020-01-21	6.018	5.973	6.018	5.893	-0.75%	8890	33,368,700	197,940,448
2020-01-20	5.969	6.018	6.03	5.949	+0.82%	8374	23,621,500	141,846,753
2020-01-17	5.887	5.969	5.976	5.887	+1.39%	9639	29,973,300	178,071,892
2020-01-16	5.815	5.887	5.909	5.795	+1.33%	8031	46,070,100	269,767,003
2020-01-15	5.84	5.81	5.87	5.801	-0.67%	9998	30,542,000	178,295,841
2020-01-14	5.88	5.849	5.908	5.78	-0.53%	9779	27,499,900	160,732,299
2020-01-13	5.891	5.88	5.911	5.86	-0.36%	8539	23,236,300	136,630,064
2020-01-10	5.908	5.901	5.938	5.866	-0.29%	7412	32,782,000	193,782,504
2020-01-09	5.897	5.918	5.934	5.853	+0.19%	8245	24,994,900	147,395,378
2020-01-08	5.878	5.907	5.92	5.864	+0.36%	5618	7,389,000	43,581,253
2020-01-06	5.942	5.886	5.942	5.862	-0.52%	3937	5,131,600	30,158,770
2020-01-03	5.888	5.917	5.917	5.87	0.00%	2384	3,936,200	23,238,073

Архив котировок акции CBOM по годам

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