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)
2021-12-30	6.813	6.852	6.881	6.77	+0.59%	5604	36,433,600	249,621,168
2021-12-29	6.843	6.812	6.87	6.779	-0.28%	8330	64,114,300	437,375,869
2021-12-28	6.664	6.831	6.846	6.64	+2.61%	9074	76,791,100	519,498,312
2021-12-27	6.565	6.657	6.664	6.549	+1.54%	4584	46,526,400	307,702,804
2021-12-24	6.62	6.556	6.65	6.548	-0.65%	4311	49,666,900	327,454,003
2021-12-23	6.616	6.599	6.625	6.511	0.00%	7176	68,675,100	451,830,933
2021-12-22	6.495	6.599	6.706	6.495	+1.71%	12754	69,151,400	457,069,139
2021-12-21	6.427	6.488	6.54	6.409	+1.12%	8984	91,004,100	588,668,363
2021-12-20	6.476	6.416	6.476	6.301	-0.94%	9299	70,948,700	452,890,060
2021-12-17	6.514	6.477	6.515	6.415	-0.18%	8986	60,363,000	390,075,339
2021-12-16	6.225	6.489	6.516	6.209	+4.16%	16257	128,729,900	825,355,321
2021-12-15	6.254	6.23	6.288	6.195	-0.11%	8035	75,806,800	472,452,115
2021-12-14	6.281	6.237	6.342	6.177	-0.75%	9897	97,677,300	611,757,540
2021-12-13	6.45	6.284	6.468	6.27	-2.57%	7518	84,848,800	542,508,871
2021-12-10	6.477	6.45	6.483	6.401	-0.17%	5874	71,082,000	456,700,604
2021-12-09	6.429	6.461	6.533	6.404	+0.36%	7120	62,058,700	401,843,773
2021-12-08	6.549	6.438	6.572	6.415	-1.23%	8242	63,465,000	412,904,280
2021-12-07	6.489	6.518	6.586	6.425	+0.45%	9227	62,677,600	409,375,762
2021-12-06	6.8	6.489	6.8	6.472	-2.20%	7647	60,532,400	396,155,702
2021-12-03	6.749	6.635	6.78	6.621	-1.54%	8996	49,244,200	330,875,749
2021-12-02	6.809	6.739	6.811	6.555	-0.85%	11915	124,165,000	834,318,837
2021-12-01	6.735	6.797	6.87	6.723	+1.00%	6819	61,564,700	419,729,580
2021-11-30	6.698	6.73	6.755	6.622	-0.09%	7629	67,319,100	450,141,638
2021-11-29	6.611	6.736	6.749	6.527	+2.12%	20077	172,758,700	1,143,141,113
2021-11-26	6.614	6.596	6.629	6.484	-1.30%	9448	78,851,500	519,034,390
2021-11-25	6.765	6.683	6.806	6.673	-0.98%	7582	56,066,300	378,280,675
2021-11-24	6.753	6.749	6.835	6.718	+0.25%	13009	106,176,700	721,772,227
2021-11-23	6.609	6.732	6.792	6.52	+1.45%	13926	119,481,000	799,781,901
2021-11-22	6.823	6.636	6.834	6.6	-2.77%	7965	65,307,400	435,790,527
2021-11-19	6.959	6.825	7.021	6.798	-1.60%	7288	62,883,300	434,320,572
2021-11-18	6.99	6.936	7.045	6.936	-0.40%	11014	54,677,800	383,071,601
2021-11-17	6.969	6.964	7.018	6.921	+0.09%	9847	58,546,200	407,821,621
2021-11-16	7.05	6.958	7.055	6.937	-1.08%	8928	68,705,600	480,715,093
2021-11-15	7.049	7.034	7.118	7.011	-0.21%	7557	66,325,500	468,660,894
2021-11-12	7.173	7.049	7.173	6.944	-1.67%	8600	66,367,400	466,613,328
2021-11-11	7.164	7.169	7.21	7.075	-0.04%	7373	75,021,200	534,389,714
2021-11-10	7.245	7.172	7.254	7.157	-0.98%	7509	57,157,000	411,322,393
2021-11-09	7.323	7.243	7.36	7.231	-1.08%	8199	96,018,000	701,774,146
2021-11-08	7.319	7.322	7.401	7.305	+0.22%	6771	77,371,900	569,002,559
2021-11-05	7.302	7.306	7.353	7.246	+0.08%	5896	58,860,300	430,414,969
2021-11-03	7.312	7.3	7.312	7.222	-0.27%	6010	56,754,600	412,684,450
2021-11-02	7.299	7.32	7.336	7.206	+0.37%	7089	87,791,300	638,320,037
2021-11-01	7.155	7.293	7.318	7.153	+1.87%	11340	69,855,100	505,502,425
2021-10-29	7.19	7.159	7.196	7.11	-0.45%	9346	99,630,400	712,190,526
2021-10-28	7.226	7.191	7.235	7.147	-0.54%	6533	74,084,100	532,581,269
2021-10-27	7.2	7.23	7.25	7.181	+0.44%	8477	81,033,600	584,852,878
2021-10-26	7.115	7.198	7.208	7.073	+1.31%	6590	71,055,700	505,946,475
2021-10-25	7.11	7.105	7.129	7.02	+0.35%	9201	129,578,600	915,062,826
2021-10-22	7.115	7.08	7.181	7.043	-0.37%	9035	104,579,700	747,075,879
2021-10-21	7.191	7.106	7.25	7.092	-1.32%	8783	124,261,100	890,074,595
2021-10-20	7.198	7.201	7.228	7.156	+0.15%	7116	124,117,500	893,487,099
2021-10-19	7.174	7.19	7.208	7.142	+0.52%	8324	111,234,800	797,692,373
2021-10-18	7.187	7.153	7.196	7.116	-0.36%	6672	76,819,200	548,586,465
2021-10-15	7.23	7.179	7.273	7.172	-0.72%	5608	67,982,100	490,857,305
2021-10-14	7.214	7.231	7.272	7.214	+0.35%	6532	58,177,600	421,859,053
2021-10-13	7.264	7.206	7.264	7.127	-0.59%	7220	69,519,600	500,548,005
2021-10-12	7.235	7.249	7.267	7.161	+0.24%	7931	95,465,100	687,712,183
2021-10-11	7.236	7.232	7.28	7.21	+0.29%	6571	70,973,900	513,959,848
2021-10-08	7.194	7.211	7.229	7.15	+0.21%	5643	56,466,800	405,563,509
2021-10-07	7.158	7.196	7.203	7.144	+0.59%	6558	91,489,700	656,275,986
2021-10-06	7.234	7.154	7.256	7.138	-0.98%	6986	67,259,400	484,138,245
2021-10-05	7.209	7.225	7.231	7.138	+0.47%	6958	76,113,400	547,667,189
2021-10-04	7.165	7.191	7.241	7.155	+0.36%	7628	76,711,100	552,745,255
2021-10-01	7.17	7.165	7.17	7.082	-0.14%	5702	63,493,900	452,746,526
2021-09-30	7.12	7.175	7.201	7.108	+0.80%	6490	74,851,600	536,320,449
2021-09-29	7.197	7.118	7.204	7.098	-1.15%	7384	86,049,600	615,698,524
2021-09-28	7.198	7.201	7.242	7.181	+0.21%	12226	51,736,800	372,320,580
2021-09-27	7.109	7.186	7.195	7.108	+1.23%	15126	89,382,100	640,810,923
2021-09-24	7.125	7.099	7.131	7.049	-0.38%	8723	103,222,700	729,968,850
2021-09-23	7.083	7.126	7.15	7.076	+0.74%	8352	84,935,300	604,743,634
2021-09-22	7.064	7.074	7.132	7.049	+0.20%	21615	112,352,600	797,339,109
2021-09-21	7.067	7.06	7.103	7.034	+0.31%	12503	65,135,500	460,390,579
2021-09-20	7.081	7.038	7.136	7.023	-1.40%	14171	85,245,000	601,370,473
2021-09-17	7.119	7.138	7.161	7.066	+0.37%	15692	138,481,600	985,405,548
2021-09-16	7.16	7.112	7.18	7.084	-0.64%	18152	75,152,200	536,789,710
2021-09-15	7.139	7.158	7.179	7.116	+0.34%	16912	68,280,900	488,031,337
2021-09-14	7.105	7.134	7.14	7.042	+0.42%	11441	80,474,900	571,085,512
2021-09-13	7.022	7.104	7.106	7.009	+1.11%	8069	71,473,900	504,349,495
2021-09-10	7.053	7.026	7.087	6.986	-0.14%	6679	62,433,100	439,292,912
2021-09-09	7.059	7.036	7.059	6.958	0.00%	6958	83,544,700	584,324,292
2021-09-08	7.03	7.036	7.097	6.984	+0.11%	7649	63,398,200	446,153,818
2021-09-07	7.082	7.028	7.134	7.028	-0.47%	14700	83,097,100	589,157,755
2021-09-06	7.026	7.061	7.095	7.003	+0.50%	13567	93,272,700	658,518,906
2021-09-03	7.074	7.026	7.074	6.981	-0.26%	5352	51,670,700	362,519,693
2021-09-02	7.049	7.044	7.12	7.025	+0.06%	6278	65,589,300	463,175,884
2021-09-01	6.938	7.04	7.042	6.931	+1.50%	5765	67,375,300	469,847,073
2021-08-31	6.859	6.936	6.966	6.837	+1.69%	7935	73,480,500	507,028,799
2021-08-30	6.855	6.821	6.932	6.806	-0.48%	5989	62,821,600	432,731,338
2021-08-27	6.803	6.854	6.858	6.782	+0.79%	5980	47,917,500	327,092,515
2021-08-26	6.851	6.8	6.859	6.778	-0.86%	9221	81,525,800	556,900,795
2021-08-25	6.868	6.859	6.928	6.839	-0.22%	8007	68,953,600	475,696,983
2021-08-24	6.912	6.874	6.912	6.806	+0.15%	6675	70,542,800	482,177,674
2021-08-23	6.743	6.864	6.903	6.737	+1.93%	7045	58,037,000	396,206,220
2021-08-20	6.768	6.734	6.772	6.698	-0.49%	5507	50,763,200	341,664,335
2021-08-19	6.845	6.767	6.845	6.702	-1.25%	6617	51,679,000	349,561,303
2021-08-18	6.897	6.853	6.897	6.816	-0.52%	7457	65,626,200	449,182,111
2021-08-17	6.875	6.889	6.935	6.874	+0.09%	11157	76,164,100	525,401,349
2021-08-16	6.849	6.883	6.885	6.832	+0.41%	14450	61,943,300	425,269,244
2021-08-13	6.861	6.855	6.873	6.803	-0.07%	14751	68,679,800	469,635,903
2021-08-12	6.836	6.86	6.897	6.836	+0.60%	10936	81,328,700	558,720,828
2021-08-11	6.8	6.819	6.855	6.772	+0.31%	13755	71,707,900	488,053,399
2021-08-10	6.734	6.798	6.8	6.728	+1.00%	12495	74,210,500	501,722,822
2021-08-09	6.696	6.731	6.763	6.675	+0.61%	7914	57,157,600	384,296,846
2021-08-06	6.75	6.69	6.753	6.672	-0.89%	8447	76,898,800	515,410,917
2021-08-05	6.685	6.75	6.8	6.667	+0.84%	8526	72,190,200	487,390,735
2021-08-04	6.659	6.694	6.717	6.62	+0.37%	10719	85,045,800	567,794,527
2021-08-03	6.617	6.669	6.671	6.569	+1.00%	10090	54,428,800	360,729,588
2021-08-02	6.6	6.603	6.651	6.51	+0.47%	7782	53,463,500	353,417,961
2021-07-30	6.671	6.572	6.674	6.545	-1.41%	9192	81,504,100	537,267,395
2021-07-29	6.655	6.666	6.726	6.647	+0.17%	7787	56,775,700	380,097,595
2021-07-28	6.639	6.655	6.695	6.618	+0.27%	8447	71,157,000	473,753,447
2021-07-27	6.647	6.637	6.738	6.629	-0.49%	10598	76,519,900	511,459,745
2021-07-26	6.655	6.67	6.675	6.606	+0.23%	8274	83,344,400	553,104,279
2021-07-23	6.627	6.655	6.662	6.557	+0.57%	5280	55,504,100	366,771,904
2021-07-22	6.527	6.617	6.633	6.476	+1.61%	11839	116,955,300	766,638,762
2021-07-21	6.498	6.512	6.555	6.453	+0.51%	7518	89,507,400	582,974,523
2021-07-20	6.432	6.479	6.522	6.423	+0.82%	10278	82,559,500	534,361,755
2021-07-19	6.48	6.426	6.484	6.384	-0.93%	9476	84,462,300	543,017,249
2021-07-16	6.468	6.486	6.551	6.448	-0.46%	7501	69,938,500	455,455,347
2021-07-15	6.525	6.516	6.531	6.439	-0.28%	5387	54,811,200	355,335,359
2021-07-14	6.621	6.534	6.64	6.506	-1.30%	7988	81,945,300	540,127,485
2021-07-13	6.653	6.62	6.713	6.612	-0.48%	6823	64,384,500	429,326,522
2021-07-12	6.611	6.652	6.677	6.585	+0.54%	6110	55,183,700	365,916,887
2021-07-09	6.588	6.616	6.66	6.558	+0.41%	6812	69,851,100	462,116,705
2021-07-08	6.606	6.589	6.612	6.51	-0.33%	7887	67,117,700	440,363,173
2021-07-07	6.621	6.611	6.673	6.558	+0.17%	7828	66,248,100	439,360,269
2021-07-06	6.603	6.6	6.7	6.582	-0.09%	6868	70,655,100	469,849,644
2021-07-05	6.54	6.606	6.631	6.533	+0.56%	6303	56,626,100	372,794,465
2021-07-02	6.558	6.569	6.603	6.529	+0.17%	6003	60,293,300	395,988,355
2021-07-01	6.518	6.558	6.586	6.49	+0.69%	4960	60,114,600	392,952,096
2021-06-30	6.482	6.513	6.524	6.419	+0.99%	5145	71,674,500	463,303,370
2021-06-29	6.481	6.449	6.505	6.419	-0.77%	5126	52,190,100	336,980,256
2021-06-28	6.458	6.499	6.511	6.424	+0.49%	5955	60,497,200	391,011,721
2021-06-25	6.445	6.467	6.505	6.394	+0.43%	5240	53,802,500	346,928,584
2021-06-24	6.49	6.439	6.498	6.416	-0.79%	5577	79,222,300	510,503,685
2021-06-23	6.492	6.49	6.538	6.478	+0.06%	5939	59,436,400	386,673,142
2021-06-22	6.447	6.486	6.49	6.414	+0.95%	9073	57,784,500	372,836,386
2021-06-21	6.424	6.425	6.435	6.355	-0.02%	9325	109,801,000	703,358,475
2021-06-18	6.495	6.426	6.495	6.381	-1.12%	7076	105,008,700	674,907,814
2021-06-17	6.51	6.499	6.518	6.469	-0.40%	5001	61,612,800	400,352,745
2021-06-16	6.52	6.525	6.55	6.449	+0.09%	6933	103,822,500	675,355,818
2021-06-15	6.587	6.519	6.587	6.508	-1.17%	5632	60,595,100	397,195,065
2021-06-14	6.564	6.596	6.596	6.519	+0.56%	5264	50,730,800	333,096,557
2021-06-11	6.539	6.559	6.586	6.5	+0.52%	5090	51,088,300	334,479,265
2021-06-10	6.554	6.525	6.599	6.451	-0.43%	8626	120,267,900	786,447,727
2021-06-09	6.605	6.553	6.61	6.529	-0.49%	5870	159,228,600	1,048,688,061
2021-06-08	6.711	6.585	6.712	6.551	-1.73%	10339	192,341,700	1,277,755,874
2021-06-07	6.663	6.701	6.711	6.635	+0.54%	7098	77,794,300	518,799,203
2021-06-04	6.649	6.665	6.67	6.581	+0.18%	7143	87,331,500	580,293,966
2021-06-03	6.693	6.653	6.702	6.601	-0.46%	6927	74,692,800	496,139,735
2021-06-02	6.729	6.684	6.74	6.673	-0.39%	5477	65,077,500	436,484,487
2021-06-01	6.83	6.71	6.85	6.675	+1.21%	7339	70,029,800	471,625,587
2021-05-31	6.677	6.63	6.687	6.61	-0.60%	7237	92,046,900	612,551,135
2021-05-28	6.65	6.67	6.706	6.642	-0.45%	5362	62,982,600	420,987,536
2021-05-27	6.635	6.7	6.722	6.608	+0.66%	12504	193,690,900	1,289,551,155
2021-05-26	6.594	6.656	6.673	6.594	+0.94%	7547	114,013,500	756,727,769
2021-05-25	6.56	6.594	6.6	6.486	+0.59%	6358	89,190,300	582,206,215
2021-05-24	6.525	6.555	6.599	6.499	+0.54%	6315	67,711,200	443,701,052
2021-05-21	6.52	6.52	6.578	6.491	+0.23%	7551	81,365,500	532,373,218
2021-05-20	6.483	6.505	6.529	6.408	+0.62%	8193	84,087,600	544,801,106
2021-05-19	6.499	6.465	6.508	6.375	-0.61%	5627	52,756,900	339,736,750
2021-05-18	6.465	6.505	6.574	6.459	+0.54%	6293	51,683,900	337,201,052
2021-05-17	6.402	6.47	6.475	6.36	+0.76%	5786	40,880,800	263,616,184
2021-05-14	6.348	6.421	6.433	6.277	-0.05%	12247	201,588,600	1,284,848,427
2021-05-13	6.561	6.424	6.561	6.379	-2.09%	8363	124,826,800	805,632,129
2021-05-12	6.628	6.561	6.669	6.553	-1.04%	5866	54,882,300	362,323,817
2021-05-11	6.618	6.63	6.673	6.504	-1.09%	6005	67,985,300	449,926,798
2021-05-10	6.781	6.703	6.781	6.69	-1.02%	5155	38,913,300	261,490,155
2021-05-07	6.657	6.772	6.78	6.635	+1.76%	5723	55,770,300	375,130,157
2021-05-06	6.72	6.655	6.762	6.499	-2.49%	17411	215,071,900	1,409,758,055
2021-05-05	6.811	6.825	6.842	6.773	+0.31%	4922	42,573,300	290,254,120
2021-05-04	6.79	6.804	6.815	6.79	+0.07%	3351	22,856,100	155,452,722
2021-04-30	6.835	6.799	6.848	6.78	-0.61%	5587	39,735,200	270,595,979
2021-04-29	6.863	6.841	6.896	6.821	-0.06%	7182	47,686,400	327,373,856
2021-04-28	6.92	6.845	6.937	6.837	-1.28%	6488	40,119,500	275,843,391
2021-04-27	6.939	6.934	6.984	6.909	-0.16%	6161	38,428,500	266,651,089
2021-04-26	6.938	6.945	6.99	6.929	+0.14%	5132	38,454,300	267,431,170
2021-04-23	6.984	6.935	6.984	6.902	-0.57%	6279	47,406,100	328,616,497
2021-04-22	6.989	6.975	7.026	6.97	-0.19%	6791	47,563,600	332,297,641
2021-04-21	7.007	6.988	7.021	6.962	-0.10%	6815	44,328,000	309,955,832
2021-04-20	7.087	6.995	7.116	6.99	-1.16%	5920	54,008,600	381,714,574
2021-04-19	7.167	7.077	7.179	7.07	-1.31%	5122	63,137,500	450,515,045
2021-04-16	7.108	7.171	7.185	7.082	+0.91%	7007	47,512,500	339,092,536
2021-04-15	7.088	7.106	7.11	7.027	-0.15%	6224	49,080,400	347,134,394
2021-04-14	7.01	7.117	7.117	6.986	+1.77%	8113	43,431,700	306,542,780
2021-04-13	6.993	6.993	7.012	6.96	+0.04%	6835	59,764,700	417,723,836
2021-04-12	6.892	6.99	7.025	6.873	+1.32%	11538	65,255,100	453,802,161
2021-04-09	6.895	6.899	6.934	6.866	-0.17%	7732	61,437,900	423,524,280
2021-04-08	6.88	6.911	6.987	6.88	+0.45%	14342	101,987,200	708,178,355
2021-04-07	6.864	6.88	6.924	6.832	+0.10%	12166	68,580,300	472,788,016
2021-04-06	7.013	6.873	7.027	6.867	-1.94%	7880	74,351,100	516,871,806
2021-04-05	7.127	7.009	7.129	6.961	-1.56%	8149	72,009,100	506,289,332
2021-04-02	7.086	7.12	7.149	7.047	+0.55%	7729	62,124,800	441,031,539
2021-04-01	7.108	7.081	7.188	7.07	-0.51%	7335	66,841,400	475,642,381
2021-03-31	7.194	7.117	7.2	7.101	-0.74%	9654	72,213,000	515,874,016
2021-03-30	7.22	7.17	7.256	7.152	-0.28%	7899	92,208,200	662,519,721
2021-03-29	7.107	7.19	7.205	7.081	+1.15%	11193	135,034,600	963,095,636
2021-03-26	7.049	7.108	7.184	7.049	+0.82%	7757	67,307,200	479,272,027
2021-03-25	7.045	7.05	7.149	7.04	+0.14%	14191	148,800,900	1,056,244,397
2021-03-24	6.988	7.04	7.121	6.956	+0.77%	10020	66,678,400	468,313,329
2021-03-23	7.025	6.986	7.047	6.963	-0.56%	13536	95,344,600	666,373,094
2021-03-22	7.083	7.025	7.125	7.003	-0.80%	10327	49,310,700	349,352,495
2021-03-19	6.92	7.082	7.12	6.792	+2.06%	32677	373,103,500	2,624,707,127
2021-03-18	6.72	6.939	6.949	6.72	+3.18%	10559	79,522,900	546,612,372
2021-03-17	6.819	6.725	6.86	6.693	-1.28%	8963	92,504,800	623,393,436
2021-03-16	6.89	6.812	6.895	6.811	-1.15%	9538	89,503,200	611,870,520
2021-03-15	6.901	6.891	6.923	6.882	-0.06%	7817	53,753,800	371,072,062
2021-03-12	6.98	6.895	7.029	6.884	-0.78%	8276	59,803,300	415,221,145
2021-03-11	6.989	6.949	7	6.917	-0.64%	8202	52,135,500	362,644,865
2021-03-10	6.957	6.994	7.044	6.947	+0.27%	11641	59,695,000	417,108,427
2021-03-09	6.921	6.975	7.002	6.875	+0.88%	13926	44,978,400	313,067,474
2021-03-05	6.848	6.914	6.938	6.827	+0.57%	11462	58,830,900	405,086,786
2021-03-04	6.912	6.875	6.912	6.824	-0.42%	10698	74,405,000	510,846,464
2021-03-03	6.883	6.904	6.945	6.871	+0.42%	7886	65,717,300	454,718,137
2021-03-02	6.753	6.875	6.89	6.752	+1.48%	7953	63,314,300	432,798,464
2021-03-01	6.699	6.775	6.781	6.692	+1.21%	8720	63,733,900	429,140,753
2021-02-26	6.795	6.694	6.797	6.67	-1.70%	8553	65,183,100	438,571,021
2021-02-25	6.733	6.81	6.835	6.712	+1.26%	9344	84,068,400	570,521,863
2021-02-24	6.52	6.725	6.754	6.488	+2.95%	16764	111,174,500	736,778,985
2021-02-22	6.483	6.532	6.544	6.425	+0.83%	13188	114,013,600	738,936,577
2021-02-20	6.508	6.478	6.521	6.434	-0.15%	5283	47,665,600	308,335,682
2021-02-19	6.402	6.488	6.507	6.356	+1.47%	8758	65,532,500	421,059,792
2021-02-18	6.475	6.394	6.508	6.391	-0.96%	9899	64,982,600	419,478,789
2021-02-17	6.539	6.456	6.587	6.428	-1.19%	10962	61,784,900	403,484,515
2021-02-16	6.51	6.534	6.553	6.487	+0.25%	11671	55,900,100	364,126,556
2021-02-15	6.42	6.518	6.593	6.42	+1.67%	7541	46,349,300	299,667,280
2021-02-12	6.438	6.411	6.438	6.372	-0.50%	9430	73,339,800	468,882,631
2021-02-11	6.436	6.443	6.456	6.38	+0.28%	7856	71,615,900	459,453,179
2021-02-10	6.434	6.425	6.469	6.384	0.00%	7515	56,192,700	361,638,269
2021-02-09	6.454	6.425	6.496	6.398	-0.17%	8426	41,388,700	266,204,155
2021-02-08	6.373	6.436	6.472	6.373	+1.02%	5794	41,997,800	270,415,150
2021-02-05	6.324	6.371	6.375	6.294	+0.70%	6872	47,918,100	303,682,078
2021-02-04	6.267	6.327	6.337	6.258	+1.04%	6053	43,749,900	276,000,420
2021-02-03	6.291	6.262	6.296	6.217	-0.29%	8520	78,207,800	488,640,454
2021-02-02	6.198	6.28	6.28	6.196	+1.50%	7596	84,271,700	525,234,647
2021-02-01	6.158	6.187	6.213	6.142	+0.52%	6257	48,683,200	300,917,557
2021-01-29	6.188	6.155	6.208	6.095	-0.57%	7820	79,806,700	491,358,038
2021-01-28	6.266	6.19	6.268	6.185	-1.34%	6794	64,597,600	402,426,246
2021-01-27	6.35	6.274	6.383	6.254	-1.10%	6276	54,669,200	345,306,502
2021-01-26	6.341	6.344	6.356	6.293	-0.06%	5854	40,575,500	256,690,931
2021-01-25	6.293	6.348	6.359	6.293	+0.94%	6060	43,297,400	274,208,295
2021-01-22	6.336	6.289	6.346	6.248	-0.88%	8343	56,928,000	358,663,089
2021-01-21	6.4	6.345	6.444	6.308	-1.04%	7345	56,850,000	360,931,686
2021-01-20	6.38	6.412	6.44	6.354	+0.74%	5602	40,741,400	261,049,636
2021-01-19	6.407	6.365	6.444	6.351	-0.52%	6390	40,870,600	261,605,537
2021-01-18	6.371	6.398	6.41	6.338	+0.39%	5345	47,232,400	300,972,368
2021-01-15	6.389	6.373	6.408	6.343	-0.23%	5501	44,851,900	285,555,922
2021-01-14	6.35	6.388	6.421	6.293	+0.58%	5820	42,784,700	272,069,465
2021-01-13	6.36	6.351	6.395	6.308	-0.03%	6350	45,354,700	287,410,576
2021-01-12	6.378	6.353	6.438	6.331	-0.44%	6855	46,201,800	294,608,539
2021-01-11	6.327	6.381	6.434	6.287	+0.89%	6344	44,709,500	285,294,213
2021-01-08	6.22	6.325	6.355	6.204	+1.90%	6358	44,307,600	277,200,027
2021-01-06	6.218	6.207	6.218	6.171	0.00%	5680	28,220,900	174,914,498
2021-01-05	6.193	6.207	6.216	6.13	+0.19%	5396	28,721,600	177,517,448
2021-01-04	6.149	6.195	6.219	6.142	0.00%	5412	35,508,300	219,974,402

Архив котировок акции CBOM по годам

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