Сбербанк (Сбер)
SBER
323.72 ₽ +0.48% ↑История котировок SBER
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 322.18 | 323.87 | 324.8 | 321.22 | +0.53% | 148041 | 25,964,984 | 8,391,359,352 |
| 2026-04-16 | 320.91 | 322.16 | 325.2 | 320.41 | +0.39% | 168719 | 40,903,680 | 13,216,945,028 |
| 2026-04-15 | 317.7 | 320.91 | 321.66 | 316.45 | +1.20% | 140194 | 29,327,448 | 9,364,646,026 |
| 2026-04-14 | 316.98 | 317.11 | 317.88 | 315.28 | +0.10% | 85911 | 13,158,936 | 4,168,741,932 |
| 2026-04-13 | 317.31 | 316.8 | 318.08 | 315.55 | -0.15% | 184141 | 18,785,644 | 5,950,558,198 |
| 2026-04-10 | 317.98 | 317.29 | 318.79 | 316.57 | -0.07% | 216100 | 14,873,204 | 4,727,314,676 |
| 2026-04-09 | 319.75 | 317.51 | 320.86 | 316 | -0.59% | 222795 | 31,890,826 | 10,145,476,469 |
| 2026-04-08 | 319.5 | 319.4 | 321.18 | 318.4 | +0.48% | 149059 | 18,211,595 | 5,823,360,234 |
| 2026-04-07 | 319.28 | 317.87 | 320.81 | 317.66 | -0.35% | 227829 | 23,014,285 | 7,342,497,299 |
| 2026-04-06 | 315.03 | 318.98 | 319.75 | 314.55 | +1.38% | 186758 | 37,438,192 | 11,895,407,390 |
| 2026-04-03 | 316.47 | 314.65 | 317.41 | 314.21 | -0.51% | 103409 | 14,790,929 | 4,666,202,700 |
| 2026-04-02 | 316.75 | 316.27 | 317.21 | 315.18 | -0.14% | 90602 | 9,372,317 | 2,964,056,269 |
| 2026-04-01 | 314.65 | 316.71 | 317.47 | 314.15 | +0.79% | 98042 | 18,962,642 | 6,001,492,035 |
| 2026-03-31 | 315 | 314.22 | 315.63 | 313.43 | -0.08% | 86080 | 13,040,353 | 4,097,036,147 |
| 2026-03-30 | 313.9 | 314.48 | 316.3 | 312.4 | +0.19% | 169115 | 27,147,563 | 8,538,428,506 |
| 2026-03-27 | 316.3 | 313.88 | 316.69 | 313.5 | -0.65% | 143193 | 23,618,618 | 7,427,400,804 |
| 2026-03-26 | 317.32 | 315.92 | 317.7 | 315.26 | -0.35% | 82810 | 13,353,011 | 4,222,905,547 |
| 2026-03-25 | 317.3 | 317.02 | 319 | 316.49 | -0.05% | 77250 | 8,776,779 | 2,786,512,167 |
| 2026-03-24 | 317.43 | 317.17 | 317.9 | 315.72 | +0.09% | 94720 | 12,487,529 | 3,959,495,269 |
| 2026-03-23 | 320.16 | 316.87 | 320.74 | 314.87 | -1.03% | 256959 | 34,569,625 | 10,969,857,929 |
| 2026-03-20 | 321 | 320.16 | 322 | 319.51 | -0.19% | 106329 | 21,758,167 | 6,984,138,254 |
| 2026-03-19 | 320.9 | 320.77 | 321.43 | 319.21 | +0.08% | 130336 | 24,035,017 | 7,696,321,641 |
| 2026-03-18 | 319.8 | 320.51 | 322.17 | 318.8 | +0.26% | 166706 | 38,076,511 | 12,222,390,453 |
| 2026-03-17 | 316.6 | 319.69 | 319.73 | 315.8 | +1.04% | 143771 | 26,044,180 | 8,286,642,842 |
| 2026-03-16 | 317.16 | 316.4 | 318.8 | 315.72 | -0.08% | 161317 | 21,294,877 | 6,753,018,742 |
| 2026-03-13 | 316.4 | 316.65 | 318.23 | 316.18 | +0.08% | 85760 | 12,474,326 | 3,958,665,469 |
| 2026-03-12 | 315.5 | 316.39 | 317.28 | 315 | +0.41% | 101437 | 14,846,381 | 4,692,126,205 |
| 2026-03-11 | 315.47 | 315.09 | 318.2 | 314.23 | +0.09% | 105500 | 18,547,784 | 5,853,968,229 |
| 2026-03-10 | 316.49 | 314.8 | 319.28 | 313.59 | -0.47% | 169464 | 33,340,187 | 10,555,916,949 |
| 2026-03-09 | 314 | 316.3 | 317.36 | 312.16 | +0.69% | 107379 | 18,598,046 | 5,872,682,597 |
| 2026-03-06 | 314.8 | 314.14 | 317 | 314.09 | -0.17% | 100701 | 14,393,455 | 4,532,868,052 |
| 2026-03-05 | 311.45 | 314.68 | 315.8 | 311.22 | +1.15% | 143132 | 21,980,101 | 6,901,816,206 |
| 2026-03-04 | 312.1 | 311.1 | 312.7 | 310.5 | -0.23% | 95365 | 14,800,457 | 4,612,443,496 |
| 2026-03-03 | 313.58 | 311.83 | 314 | 311 | -0.56% | 156588 | 21,230,110 | 6,629,408,604 |
| 2026-03-02 | 315.71 | 313.58 | 315.94 | 312.4 | -0.65% | 226986 | 31,156,211 | 9,782,538,227 |
| 2026-02-27 | 316 | 315.63 | 316.2 | 313.32 | +0.01% | 143800 | 21,086,869 | 6,634,480,528 |
| 2026-02-26 | 317.58 | 315.6 | 318.88 | 315 | -0.61% | 132186 | 20,024,543 | 6,349,776,887 |
| 2026-02-25 | 316.25 | 317.53 | 317.83 | 315.64 | +0.44% | 108297 | 18,969,042 | 6,005,187,981 |
| 2026-02-24 | 314.29 | 316.15 | 317.16 | 313.05 | +0.68% | 189116 | 34,857,330 | 11,007,110,293 |
| 2026-02-20 | 313.14 | 314 | 314.59 | 312.12 | +0.27% | 84045 | 15,829,109 | 4,963,901,610 |
| 2026-02-19 | 314 | 313.14 | 314.77 | 312.33 | -0.08% | 163074 | 19,014,144 | 5,960,457,584 |
| 2026-02-18 | 310.5 | 313.4 | 313.96 | 309.54 | +0.85% | 132085 | 34,610,069 | 10,816,544,862 |
| 2026-02-17 | 311.95 | 310.77 | 312 | 308.86 | -0.07% | 154470 | 21,276,701 | 6,604,055,047 |
| 2026-02-16 | 308.84 | 311 | 312.4 | 308.84 | +0.79% | 236988 | 38,815,643 | 12,071,885,612 |
| 2026-02-13 | 305.67 | 308.55 | 308.59 | 304.05 | +1.10% | 193175 | 36,814,938 | 11,293,916,303 |
| 2026-02-12 | 306 | 305.2 | 307.25 | 304.75 | -0.18% | 105804 | 22,458,986 | 6,872,229,825 |
| 2026-02-11 | 303 | 305.76 | 306.29 | 302.91 | +0.94% | 130882 | 29,809,193 | 9,089,253,938 |
| 2026-02-10 | 301.87 | 302.9 | 304.8 | 301.82 | +0.36% | 109263 | 27,588,552 | 8,370,846,905 |
| 2026-02-09 | 301.2 | 301.81 | 302.71 | 300.66 | +0.40% | 122550 | 15,318,942 | 4,620,709,450 |
| 2026-02-06 | 301.45 | 300.61 | 302.5 | 300.52 | -0.28% | 114846 | 11,841,971 | 3,568,606,906 |
| 2026-02-05 | 303.85 | 301.45 | 304.19 | 300.41 | -0.79% | 145411 | 27,536,502 | 8,305,644,091 |
| 2026-02-04 | 303.97 | 303.86 | 305.8 | 303.17 | +0.02% | 132629 | 19,860,749 | 6,055,261,746 |
| 2026-02-03 | 304.5 | 303.81 | 305.2 | 303.03 | -0.12% | 100492 | 14,464,001 | 4,400,421,341 |
| 2026-02-02 | 305.94 | 304.16 | 306.97 | 302 | -0.48% | 198901 | 28,909,115 | 8,786,413,528 |
| 2026-01-30 | 308 | 305.62 | 309.08 | 304.5 | -0.94% | 115999 | 23,671,670 | 7,241,568,364 |
| 2026-01-29 | 303.6 | 308.52 | 311.5 | 303.59 | +1.63% | 257916 | 53,351,947 | 16,423,403,986 |
| 2026-01-28 | 305 | 303.58 | 305.58 | 303.55 | -0.44% | 97443 | 12,736,685 | 3,878,400,631 |
| 2026-01-27 | 303.21 | 304.92 | 305.3 | 302.86 | +0.58% | 126462 | 15,774,419 | 4,797,651,863 |
| 2026-01-26 | 306.88 | 303.17 | 307.35 | 302.7 | -1.21% | 205090 | 24,700,319 | 7,524,823,702 |
| 2026-01-23 | 305.96 | 306.88 | 307.36 | 305.3 | +0.22% | 86788 | 17,087,324 | 5,237,994,811 |
| 2026-01-22 | 306.6 | 306.22 | 307 | 304.22 | -0.09% | 126995 | 23,320,211 | 7,138,151,903 |
| 2026-01-21 | 304.1 | 306.49 | 306.94 | 303 | +0.81% | 104942 | 26,303,679 | 8,034,147,581 |
| 2026-01-20 | 303.89 | 304.03 | 304.65 | 302.47 | +0.14% | 100944 | 17,136,591 | 5,201,023,168 |
| 2026-01-19 | 301.67 | 303.62 | 304.73 | 300.34 | +0.70% | 173094 | 26,210,423 | 7,942,036,419 |
| 2026-01-16 | 299.43 | 301.52 | 301.97 | 298.9 | +0.79% | 110995 | 20,712,588 | 6,226,817,381 |
| 2026-01-15 | 298.25 | 299.16 | 299.8 | 297.4 | +0.19% | 95848 | 13,250,411 | 3,953,716,772 |
| 2026-01-14 | 297.23 | 298.58 | 299.78 | 296.02 | +0.45% | 131275 | 18,334,454 | 5,472,725,249 |
| 2026-01-13 | 299.2 | 297.23 | 301.04 | 296.61 | -0.65% | 120875 | 18,378,726 | 5,469,857,113 |
| 2026-01-12 | 299.15 | 299.16 | 301.4 | 298 | +0.04% | 105738 | 16,155,274 | 4,842,370,405 |
| 2026-01-09 | 298.07 | 299.04 | 299.39 | 297.82 | +0.35% | 48892 | 7,607,473 | 2,272,887,302 |
| 2026-01-08 | 296.85 | 298 | 298.5 | 296.35 | -0.36% | 70364 | 10,369,894 | 3,086,340,364 |
| 2026-01-06 | 298.86 | 299.08 | 299.94 | 298.2 | +0.10% | 57500 | 6,964,708 | 2,083,074,828 |
| 2026-01-05 | 300 | 298.78 | 300.12 | 296.21 | 0.00% | 130135 | 15,436,418 | 4,600,917,412 |