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)
2023-12-29	7.98	8.055	8.055	7.966	+0.47%	4614	12,720,100	101,911,812
2023-12-28	8.04	8.017	8.057	7.918	-0.53%	5415	22,090,100	177,255,901
2023-12-27	8.07	8.06	8.094	8.039	-0.12%	4729	13,016,600	105,083,344
2023-12-26	8.296	8.07	8.308	8.018	-2.84%	9973	53,749,800	436,525,931
2023-12-25	8.076	8.306	8.333	8.06	+2.85%	9638	32,259,600	263,059,715
2023-12-22	7.807	8.076	8.1	7.807	+3.02%	6211	37,163,300	296,332,021
2023-12-21	8.01	7.839	8.01	7.806	-2.01%	9019	31,580,000	249,649,887
2023-12-20	8.035	8	8.08	7.876	+0.55%	6736	33,874,900	270,813,534
2023-12-19	8.103	7.956	8.145	7.769	-1.73%	15134	64,120,100	511,302,965
2023-12-18	7.921	8.096	8.221	7.846	+2.51%	12519	81,173,200	652,208,859
2023-12-15	7.615	7.898	7.933	7.553	+3.73%	6940	60,861,300	470,999,309
2023-12-14	7.701	7.614	7.784	7.6	-1.13%	6995	38,814,700	299,462,470
2023-12-13	7.71	7.701	7.745	7.665	-0.38%	4845	24,367,300	187,521,472
2023-12-12	7.357	7.73	7.745	7.357	+4.93%	8813	75,346,800	571,021,062
2023-12-11	7.724	7.367	7.724	7.3	-4.50%	13205	74,545,800	562,118,379
2023-12-08	7.877	7.714	7.878	7.66	-2.07%	14211	61,814,100	479,495,928
2023-12-07	7.751	7.877	7.935	7.631	+1.25%	7272	37,024,700	286,874,421
2023-12-06	7.888	7.78	7.907	7.611	-1.36%	15241	102,451,800	793,933,684
2023-12-05	7.74	7.887	7.9	7.653	+1.95%	5945	40,164,000	312,382,752
2023-12-04	7.755	7.736	7.87	7.61	-0.25%	8177	56,483,900	437,341,051
2023-12-01	7.758	7.755	7.778	7.735	-0.15%	6453	25,460,900	197,358,163
2023-11-30	7.679	7.767	7.8	7.66	+0.87%	13046	90,010,400	697,366,827
2023-11-29	7.68	7.7	7.723	7.561	+0.38%	4153	31,257,800	240,089,218
2023-11-28	7.572	7.671	7.7	7.481	+1.28%	7118	51,781,000	391,486,468
2023-11-27	7.656	7.574	7.696	7.535	-1.19%	6221	37,027,400	283,076,081
2023-11-24	7.65	7.665	7.722	7.641	+0.30%	7544	23,947,000	183,605,383
2023-11-23	7.67	7.642	7.716	7.621	-0.30%	8836	22,665,800	173,684,522
2023-11-22	7.497	7.665	7.678	7.476	+1.98%	11078	49,906,600	379,612,390
2023-11-21	7.458	7.516	7.516	7.299	+0.91%	6503	17,870,200	133,068,660
2023-11-20	7.464	7.448	7.5	7.411	-0.09%	7382	32,440,100	242,085,528
2023-11-17	7.315	7.455	7.461	7.281	+1.77%	7993	29,425,600	216,488,541
2023-11-16	7.346	7.325	7.356	7.304	-0.29%	6698	15,188,500	111,376,374
2023-11-15	7.341	7.346	7.349	7.262	+0.07%	6217	47,100,700	344,223,981
2023-11-14	7.45	7.341	7.453	7.329	-1.37%	8699	27,866,500	205,451,618
2023-11-13	7.386	7.443	7.45	7.361	+0.91%	8235	28,207,600	208,854,258
2023-11-10	7.308	7.376	7.39	7.27	+1.15%	5271	28,320,800	207,942,910
2023-11-09	7.322	7.292	7.35	7.259	-0.27%	6127	19,146,400	139,664,596
2023-11-08	7.301	7.312	7.333	7.278	+0.01%	6042	17,012,200	124,331,766
2023-11-07	7.302	7.311	7.36	7.289	-0.01%	5643	19,205,800	140,419,385
2023-11-06	7.197	7.312	7.316	7.185	+1.46%	5531	24,822,100	179,930,713
2023-11-03	7.203	7.207	7.228	7.16	+0.13%	6010	15,361,200	110,546,456
2023-11-02	7.234	7.198	7.269	7.194	-0.61%	6930	15,822,700	114,654,298
2023-11-01	7.203	7.242	7.299	7.167	+0.68%	6964	21,985,300	159,050,139
2023-10-31	7.184	7.193	7.233	7.096	-0.01%	7134	25,480,200	182,328,595
2023-10-30	7.213	7.194	7.239	7.164	-0.12%	5419	15,084,900	108,766,083
2023-10-27	7.2	7.203	7.22	7.137	+0.04%	5925	25,637,100	184,042,819
2023-10-26	7.278	7.2	7.294	7.171	-0.95%	8283	23,798,500	172,403,612
2023-10-25	7.343	7.269	7.353	7.249	-1.09%	9877	28,082,900	204,742,050
2023-10-24	7.34	7.349	7.382	7.264	+0.15%	7046	18,829,400	138,027,956
2023-10-23	7.223	7.338	7.385	7.205	+1.73%	8501	27,777,600	201,574,926
2023-10-20	7.214	7.213	7.23	7.174	-0.06%	5923	17,187,500	123,661,045
2023-10-19	7.184	7.217	7.24	7.144	+0.14%	5940	15,025,900	108,174,029
2023-10-18	7.266	7.207	7.288	7.185	-0.81%	10103	27,836,400	201,502,949
2023-10-17	7.109	7.266	7.271	7.093	+2.35%	11892	75,151,400	541,093,966
2023-10-16	7.009	7.099	7.107	7.009	+1.14%	5962	22,417,600	158,259,870
2023-10-13	7.019	7.019	7.038	6.956	+0.14%	6344	18,009,200	126,324,772
2023-10-12	6.998	7.009	7.029	6.927	-0.45%	7243	25,253,000	176,254,619
2023-10-11	7.001	7.041	7.097	6.992	+0.43%	8579	38,365,800	270,335,265
2023-10-10	7.004	7.011	7.039	6.965	+0.21%	7324	18,618,700	130,372,847
2023-10-09	7.004	6.996	7.038	6.948	+0.73%	10223	24,036,300	168,459,951
2023-10-06	6.929	6.945	6.96	6.901	+0.35%	5498	15,497,400	107,478,183
2023-10-05	6.964	6.921	7.04	6.902	-0.62%	5838	36,696,200	255,806,239
2023-10-04	7.021	6.964	7.039	6.936	-0.83%	4039	31,165,600	217,254,646
2023-10-03	7.023	7.022	7.037	6.954	-0.01%	6215	23,241,900	162,591,692
2023-10-02	7.05	7.023	7.114	7.013	-0.24%	4843	37,726,700	266,544,374
2023-09-29	7.075	7.04	7.185	6.995	-0.35%	7601	66,214,600	470,134,581
2023-09-28	6.951	7.065	7.069	6.925	+1.64%	7336	32,802,500	229,586,647
2023-09-27	6.962	6.951	7.065	6.945	-0.19%	6194	50,605,300	354,664,600
2023-09-26	6.83	6.964	6.972	6.754	+2.11%	9917	40,094,400	274,108,732
2023-09-25	6.786	6.82	6.847	6.743	+0.65%	5241	26,929,900	182,813,698
2023-09-22	6.72	6.776	6.776	6.589	+0.83%	8302	31,874,400	214,214,053
2023-09-21	6.753	6.72	6.771	6.699	-0.67%	4690	23,761,500	160,021,007
2023-09-20	6.859	6.765	6.869	6.699	-1.37%	8827	53,022,200	359,669,492
2023-09-19	6.833	6.859	6.897	6.765	+0.44%	6177	45,123,300	308,995,730
2023-09-18	6.814	6.829	6.865	6.797	+0.22%	6022	24,676,500	168,673,586
2023-09-15	6.751	6.814	6.868	6.748	+0.78%	5809	29,198,700	198,413,872
2023-09-14	6.82	6.761	6.82	6.67	-0.76%	5826	28,151,400	189,430,506
2023-09-13	6.79	6.813	6.857	6.779	+0.31%	9660	37,926,700	258,404,816
2023-09-12	6.707	6.792	6.801	6.689	+1.42%	7587	26,350,900	177,590,481
2023-09-11	6.793	6.697	6.834	6.685	-1.38%	6655	46,419,400	313,604,224
2023-09-08	6.91	6.791	6.944	6.788	-1.58%	7105	37,495,700	257,028,441
2023-09-07	7.06	6.9	7.091	6.874	-2.25%	12343	32,591,000	227,436,298
2023-09-06	7.148	7.059	7.148	7.03	-1.11%	9399	24,457,000	173,095,669
2023-09-05	7.165	7.138	7.198	7.12	-0.38%	7248	25,178,300	180,116,895
2023-09-04	7.069	7.165	7.169	7.058	+1.50%	6466	27,264,300	194,169,555
2023-09-01	7.082	7.059	7.102	7.029	-0.47%	7890	23,254,500	164,132,594
2023-08-31	7.042	7.092	7.099	7.022	+0.72%	5684	18,202,900	128,865,346
2023-08-30	6.995	7.041	7.05	6.985	+0.66%	5682	21,682,300	152,372,763
2023-08-29	7.03	6.995	7.032	6.932	-0.43%	4490	26,171,700	183,201,988
2023-08-28	6.97	7.025	7.036	6.968	+0.88%	6472	20,147,500	140,890,837
2023-08-25	6.89	6.964	6.989	6.87	+1.22%	10631	40,583,400	281,401,255
2023-08-24	6.842	6.88	6.9	6.806	+0.41%	8743	29,098,700	199,077,356
2023-08-23	6.913	6.852	6.922	6.819	-0.74%	7767	26,405,600	181,420,660
2023-08-22	6.973	6.903	6.973	6.887	-0.86%	7470	25,558,500	176,854,440
2023-08-21	7.031	6.963	7.079	6.96	-0.81%	10459	43,862,800	307,161,089
2023-08-18	6.93	7.02	7.045	6.9	+1.42%	19508	57,319,800	399,914,321
2023-08-17	6.886	6.922	6.959	6.802	+0.67%	6925	47,038,900	323,981,047
2023-08-16	7.035	6.876	7.035	6.71	-2.12%	15119	80,264,700	550,555,118
2023-08-15	7.1	7.025	7.133	7.014	-1.03%	9912	48,918,600	346,698,235
2023-08-14	7.304	7.098	7.385	7.092	-2.69%	11045	64,641,400	471,416,824
2023-08-11	7.429	7.294	7.513	7.269	-1.82%	9754	47,173,000	346,246,085
2023-08-10	7.307	7.429	7.453	7.302	+1.81%	7935	29,391,700	217,047,002
2023-08-09	7.207	7.297	7.344	7.207	+1.26%	8183	35,090,700	255,783,946
2023-08-08	7.26	7.206	7.262	7.081	-0.70%	6135	36,292,100	259,370,417
2023-08-07	7.259	7.257	7.41	7.25	+0.26%	7861	44,357,600	325,346,769
2023-08-04	7.42	7.238	7.571	7.21	-2.28%	13116	68,124,800	503,392,697
2023-08-03	7.255	7.407	7.436	7.255	+1.98%	7404	24,992,300	183,769,638
2023-08-02	7.339	7.263	7.339	7.171	-0.32%	6602	30,103,900	218,183,942
2023-08-01	7.257	7.286	7.33	7.198	+0.41%	6651	26,847,800	195,173,978
2023-07-31	7.115	7.256	7.269	7.096	+2.23%	7136	25,846,800	186,127,308
2023-07-28	7.1	7.098	7.122	7.038	+0.13%	5232	15,315,500	108,516,082
2023-07-27	7.058	7.089	7.128	7	+1.04%	7093	41,482,200	292,832,845
2023-07-26	7.187	7.016	7.225	7.013	-2.23%	7134	46,188,200	329,151,628
2023-07-25	7.087	7.176	7.3	7.082	+1.34%	8988	53,095,700	381,505,662
2023-07-24	7.028	7.081	7.109	7.001	+0.90%	5672	21,016,400	148,759,544
2023-07-21	7.033	7.018	7.095	6.973	-0.21%	9532	29,332,400	205,350,648
2023-07-20	7.15	7.033	7.158	7.018	-1.31%	6446	25,274,300	178,689,698
2023-07-19	7.198	7.126	7.198	7.118	-0.72%	9288	21,655,400	154,652,994
2023-07-18	7.15	7.178	7.2	7.132	+0.53%	5818	23,230,500	166,652,534
2023-07-17	6.99	7.14	7.155	6.966	+1.12%	6620	23,250,300	165,184,487
2023-07-14	7.023	7.061	7.078	6.921	+0.53%	5901	18,429,500	129,501,605
2023-07-13	7.06	7.024	7.081	6.975	-0.38%	6086	19,791,400	139,113,147
2023-07-12	6.999	7.051	7.07	6.986	+0.81%	6713	18,691,600	131,569,354
2023-07-11	6.949	6.994	7.033	6.902	+0.76%	7520	26,392,100	184,245,580
2023-07-10	6.831	6.941	6.946	6.821	+1.76%	3846	25,302,600	174,805,761
2023-07-07	6.849	6.821	6.857	6.792	-0.26%	4738	16,316,700	111,263,285
2023-07-06	6.858	6.839	6.907	6.82	-0.13%	8224	25,372,500	174,221,185
2023-07-05	6.84	6.848	6.875	6.801	+0.26%	6457	23,702,600	161,881,781
2023-07-04	6.785	6.83	6.838	6.737	+0.80%	5930	23,216,400	157,560,493
2023-07-03	6.795	6.776	6.82	6.715	-0.13%	7947	30,012,300	203,530,346
2023-06-30	6.703	6.785	6.785	6.68	+1.07%	5963	21,584,600	145,502,092
2023-06-29	6.703	6.713	6.777	6.654	+0.30%	5825	18,808,800	126,499,622
2023-06-28	6.743	6.693	6.767	6.675	-0.59%	12701	39,000,700	261,943,757
2023-06-27	6.714	6.733	6.807	6.674	+0.13%	11973	52,699,300	356,160,277
2023-06-26	6.623	6.724	6.726	6.552	+1.68%	15750	84,848,300	564,223,717
2023-06-23	6.675	6.613	6.706	6.551	-1.12%	7782	72,173,000	480,140,005
2023-06-22	6.622	6.688	6.718	6.603	+1.01%	6420	29,741,500	198,193,792
2023-06-21	6.527	6.621	6.625	6.441	+1.60%	8436	50,128,900	327,557,510
2023-06-20	6.4	6.517	6.521	6.366	+1.89%	10559	71,119,700	457,517,091
2023-06-19	6.27	6.396	6.4	6.227	+1.99%	11900	65,081,700	409,748,172
2023-06-16	6.28	6.271	6.306	6.254	-0.06%	6708	24,724,000	155,125,973
2023-06-15	6.252	6.275	6.29	6.2	+0.05%	9526	41,953,800	262,623,857
2023-06-14	6.268	6.272	6.309	6.248	+0.06%	7782	27,003,300	169,689,045
2023-06-13	6.25	6.268	6.29	6.211	+0.79%	7507	29,846,700	187,036,440
2023-06-09	6.25	6.219	6.272	6.209	-0.30%	7102	26,553,100	165,798,373
2023-06-08	6.166	6.238	6.24	6.151	+0.82%	7731	28,067,500	174,248,654
2023-06-07	6.187	6.187	6.225	6.122	+0.52%	9784	29,584,900	183,068,663
2023-06-06	6.151	6.155	6.275	6.061	-1.06%	19073	99,499,900	614,301,563
2023-06-05	6.118	6.221	6.23	6.02	+2.39%	19575	152,854,200	938,991,185
2023-06-02	6.072	6.076	6.158	6.021	+0.73%	21367	107,465,000	653,329,026
2023-06-01	6.034	6.032	6.071	5.968	+0.13%	11658	40,670,200	245,019,258
2023-05-31	6.155	6.024	6.169	6.015	-1.99%	20785	93,978,100	569,809,012
2023-05-30	6.296	6.146	6.447	6.121	-2.58%	23917	125,242,500	778,645,233
2023-05-29	6.32	6.309	6.354	6.301	-0.02%	5541	28,493,300	179,945,601
2023-05-26	6.365	6.31	6.386	6.282	-0.79%	6015	35,310,500	223,422,176
2023-05-25	6.5	6.36	6.5	6.355	-1.94%	6484	53,927,500	344,871,629
2023-05-24	6.481	6.486	6.502	6.403	+0.23%	4423	24,289,100	156,739,995
2023-05-23	6.48	6.471	6.496	6.371	-0.09%	5710	43,271,500	278,616,440
2023-05-22	6.493	6.477	6.525	6.457	+0.33%	11117	39,874,600	258,725,934
2023-05-19	6.491	6.456	6.515	6.373	-0.40%	8653	32,055,100	206,926,161
2023-05-18	6.52	6.482	6.586	6.422	-0.25%	12018	59,118,400	385,785,575
2023-05-17	6.49	6.498	6.589	6.431	+0.45%	7045	45,874,100	298,165,220
2023-05-16	6.489	6.469	6.505	6.399	+0.08%	5176	52,027,700	335,783,967
2023-05-15	6.417	6.464	6.468	6.356	+1.64%	5281	60,935,500	390,671,554
2023-05-12	6.451	6.36	6.527	6.294	-1.75%	3956	33,655,500	214,926,645
2023-05-11	6.384	6.473	6.568	6.377	+1.54%	11621	64,192,200	416,482,080
2023-05-10	6.3	6.375	6.384	6.255	-0.11%	11469	103,579,300	653,738,727
2023-05-08	6.55	6.382	6.631	6.349	-2.82%	6087	55,746,800	357,593,595
2023-05-05	6.596	6.567	6.702	6.546	-0.20%	4802	51,058,200	339,186,965
2023-05-04	6.522	6.58	6.603	6.51	+0.84%	4495	34,965,000	229,078,428
2023-05-03	6.794	6.525	6.819	6.459	-4.23%	8995	99,870,100	669,446,371
2023-05-02	6.847	6.813	6.898	6.565	-0.64%	9705	83,386,400	561,711,215
2023-04-28	6.89	6.857	6.962	6.696	-0.71%	6557	55,159,400	376,079,110
2023-04-27	6.884	6.906	6.926	6.873	+0.32%	6861	25,873,100	178,470,544
2023-04-26	6.942	6.884	6.942	6.851	-0.72%	4190	19,366,200	133,671,687
2023-04-25	6.965	6.934	6.974	6.9	-0.40%	3759	19,563,800	135,617,355
2023-04-24	7.05	6.962	7.068	6.93	-1.39%	3482	29,840,600	209,422,624
2023-04-21	7.06	7.06	7.1	6.98	-0.08%	5688	47,354,500	332,820,281
2023-04-20	7.05	7.066	7.108	6.836	+0.23%	6035	51,560,400	359,807,501
2023-04-19	6.975	7.05	7.229	6.917	+1.32%	8035	51,229,300	358,678,218
2023-04-18	6.921	6.958	6.995	6.855	+0.39%	5762	33,787,100	233,588,342
2023-04-17	6.85	6.931	7.045	6.798	+2.05%	7972	45,526,200	312,849,748
2023-04-14	6.795	6.792	6.819	6.732	-0.01%	4812	28,376,300	192,374,295
2023-04-13	6.791	6.793	6.842	6.7	+0.03%	5961	54,716,100	371,444,581
2023-04-12	6.763	6.791	6.847	6.664	+0.37%	15628	136,012,100	920,514,593
2023-04-11	6.971	6.766	6.977	6.759	-2.63%	14482	82,330,200	568,401,708
2023-04-10	6.926	6.949	7.031	6.926	+0.23%	7001	64,942,700	452,628,439
2023-04-07	6.93	6.933	6.949	6.926	+0.06%	5343	15,568,600	107,939,691
2023-04-06	7.004	6.929	7.036	6.924	-0.93%	6874	33,671,700	235,537,281
2023-04-05	7.162	6.994	7.163	6.992	-1.91%	9598	84,401,400	596,951,931
2023-04-04	7.228	7.13	7.278	5.736	-0.70%	19292	151,615,500	1,082,934,598
2023-04-03	7.198	7.18	7.258	7.171	+0.31%	4941	41,321,000	297,032,631
2023-03-31	7.43	7.158	7.457	7.152	-3.80%	12027	108,546,100	790,238,298
2023-03-30	7.454	7.441	7.5	7.37	-0.17%	6222	56,224,200	417,238,902
2023-03-29	7.378	7.454	7.477	7.234	+0.62%	8012	79,572,000	585,335,816
2023-03-28	7.167	7.408	7.48	7.139	+3.51%	8720	105,473,300	761,136,791
2023-03-27	7.046	7.157	7.165	7.032	+1.72%	6318	47,997,500	341,243,734
2023-03-24	6.94	7.036	7.085	6.936	+1.16%	8184	106,467,500	749,077,329
2023-03-23	6.932	6.955	6.97	6.835	+0.48%	8957	96,179,000	663,492,021
2023-03-22	7.028	6.922	7.08	6.889	-1.37%	16579	254,645,900	1,776,032,287
2023-03-21	7.118	7.018	7.118	6.96	-0.37%	4962	67,883,000	477,322,212
2023-03-20	6.976	7.044	7.118	6.959	+1.21%	9321	116,394,900	820,683,718
2023-03-17	6.87	6.96	6.997	6.87	+1.47%	8347	82,764,600	575,962,508
2023-03-16	6.85	6.859	6.859	6.699	+0.26%	8825	78,166,000	530,512,081
2023-03-15	6.98	6.841	7.013	6.832	-1.77%	6595	88,221,600	610,312,924
2023-03-14	6.86	6.964	6.978	6.81	+1.52%	6417	86,652,400	596,267,122
2023-03-13	6.923	6.86	6.942	6.761	-0.74%	5945	33,586,700	230,103,365
2023-03-10	6.97	6.911	6.979	6.85	-1.12%	15576	164,034,800	1,132,186,120
2023-03-09	7.106	6.989	7.138	6.983	-1.78%	11375	101,015,400	710,627,461
2023-03-07	7.11	7.116	7.155	7.031	-0.06%	12022	65,493,200	464,789,512
2023-03-06	7.046	7.12	7.176	7.021	+1.32%	10801	100,267,000	711,917,521
2023-03-03	7.036	7.027	7.046	7.008	+0.01%	6460	43,890,400	308,264,333
2023-03-02	7.314	7.026	7.333	7.008	-3.83%	11984	122,968,300	876,038,361
2023-03-01	7.288	7.306	7.343	7.278	+0.38%	5127	27,606,800	201,746,869
2023-02-28	7.23	7.278	7.298	7.219	+0.52%	4173	22,144,100	160,407,429
2023-02-27	7.169	7.24	7.257	7.1	+0.81%	4974	40,820,100	294,117,158
2023-02-24	7.158	7.182	7.232	7.125	+0.48%	4937	35,335,100	253,519,948
2023-02-22	7.27	7.148	7.27	7.146	-1.54%	6350	51,682,900	371,443,895
2023-02-21	7.235	7.26	7.299	7.219	+0.55%	10946	115,610,600	838,443,342
2023-02-20	7.215	7.22	7.26	7.029	0.00%	8409	94,938,100	677,512,265
2023-02-17	7.21	7.22	7.261	7.168	+0.04%	4257	21,559,500	155,823,683
2023-02-16	7.259	7.217	7.336	7.194	-0.72%	5707	37,088,400	269,105,846
2023-02-15	7.459	7.269	7.486	7.231	-2.68%	8748	78,690,400	579,572,964
2023-02-14	7.586	7.469	7.586	7.376	-1.41%	6035	38,958,600	289,725,999
2023-02-13	7.558	7.576	7.617	7.54	+0.11%	5343	17,488,600	132,468,162
2023-02-10	7.534	7.568	7.589	7.451	+0.58%	5238	26,019,100	195,881,827
2023-02-09	7.481	7.524	7.526	7.331	+0.71%	5908	34,359,900	254,424,959
2023-02-08	7.545	7.471	7.595	7.45	-1.11%	7008	26,091,200	196,042,902
2023-02-07	7.65	7.555	7.675	7.544	-1.24%	6392	31,533,400	239,520,613
2023-02-06	7.612	7.65	7.654	7.522	+1.03%	6679	29,272,800	222,275,814
2023-02-03	7.635	7.572	7.635	7.382	-0.15%	5619	27,473,800	205,524,612
2023-02-02	7.505	7.583	7.648	7.468	+1.17%	6483	20,230,800	152,386,707
2023-02-01	7.637	7.495	7.651	7.483	-1.52%	5053	20,490,600	155,096,289
2023-01-31	7.699	7.611	7.78	7.562	-1.27%	7834	40,841,000	314,351,024
2023-01-30	7.443	7.709	8.791	7.42	+3.71%	6992	30,733,800	231,529,744
2023-01-27	7.38	7.433	7.438	7.364	+0.58%	9096	21,476,600	158,967,499
2023-01-26	7.34	7.39	7.399	7.309	+0.75%	4139	19,688,900	144,603,935
2023-01-25	7.32	7.335	7.38	7.261	+0.11%	4588	21,674,100	158,535,454
2023-01-24	7.345	7.327	7.395	7.309	-0.19%	4970	21,206,400	155,884,154
2023-01-23	7.233	7.341	7.349	7.173	+1.63%	5972	26,932,200	196,110,485
2023-01-20	7.18	7.223	7.252	7.151	+0.74%	5133	24,673,300	177,029,543
2023-01-19	7.23	7.17	7.248	7.131	-0.97%	5670	34,023,100	243,859,948
2023-01-18	7.225	7.24	7.293	7.16	+0.19%	7222	33,476,700	242,567,757
2023-01-17	7.229	7.226	7.299	7.141	-0.04%	8459	44,803,000	323,170,228
2023-01-16	7.1	7.229	7.268	7.051	+2.51%	5928	26,807,100	191,798,289
2023-01-13	6.998	7.052	7.072	6.941	+0.92%	7026	31,168,000	218,893,947
2023-01-12	7.02	6.988	7.04	6.975	-0.40%	5945	25,815,800	180,980,167
2023-01-11	6.81	7.016	7.06	6.8	+2.89%	7474	39,222,300	273,184,672
2023-01-10	6.837	6.819	6.84	6.786	-0.26%	4431	19,118,200	130,312,039
2023-01-09	6.8	6.837	6.86	6.799	+0.62%	5368	21,875,000	149,546,815
2023-01-06	6.794	6.795	6.844	6.76	+0.16%	4449	17,741,700	120,442,785
2023-01-05	6.803	6.784	6.816	6.758	-0.13%	4345	18,311,700	124,267,508
2023-01-04	6.788	6.793	6.906	6.767	-0.07%	4976	19,748,700	134,207,683
2023-01-03	6.707	6.798	6.821	6.665	0.00%	6070	22,970,300	155,193,791

Архив котировок акции CBOM по годам

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