Сбербанк (Сбер)
SBERP
323.51 ₽ +0.53% ↑История котировок SBERP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 321.6 | 323.51 | 324.47 | 321.45 | +0.53% | 21915 | 1,483,241 | 478,997,913 |
| 2026-04-16 | 320.81 | 321.81 | 324.91 | 320.2 | +0.31% | 22424 | 2,416,871 | 781,061,167 |
| 2026-04-15 | 316.92 | 320.81 | 321.45 | 316.27 | +1.23% | 28903 | 1,947,181 | 621,897,367 |
| 2026-04-14 | 317 | 316.92 | 317.81 | 315.16 | +0.15% | 18613 | 945,202 | 299,330,746 |
| 2026-04-13 | 317.6 | 316.45 | 318.47 | 315.5 | -0.25% | 58983 | 1,579,544 | 500,400,497 |
| 2026-04-10 | 317.81 | 317.23 | 318.77 | 316.55 | -0.15% | 50370 | 807,349 | 256,444,494 |
| 2026-04-09 | 319.1 | 317.71 | 320.84 | 315.71 | -0.44% | 42152 | 1,967,228 | 625,419,388 |
| 2026-04-08 | 317.93 | 319.1 | 320.8 | 317.93 | +0.42% | 36216 | 1,011,451 | 323,131,003 |
| 2026-04-07 | 319.5 | 317.77 | 320.5 | 317.66 | -0.35% | 42319 | 1,406,663 | 448,567,393 |
| 2026-04-06 | 315.24 | 318.89 | 319.66 | 313.4 | +1.35% | 32923 | 2,458,839 | 780,169,475 |
| 2026-04-03 | 316.39 | 314.63 | 317.45 | 314 | -0.45% | 25556 | 1,503,272 | 473,729,176 |
| 2026-04-02 | 316.83 | 316.04 | 317.48 | 315.45 | -0.25% | 14006 | 662,471 | 209,490,327 |
| 2026-04-01 | 314.31 | 316.82 | 317.34 | 314.01 | +0.80% | 19873 | 1,598,265 | 506,015,480 |
| 2026-03-31 | 314.25 | 314.31 | 315.31 | 313.33 | +0.02% | 14609 | 751,653 | 236,134,114 |
| 2026-03-30 | 314 | 314.25 | 316.66 | 312.89 | +0.08% | 32149 | 3,765,910 | 1,183,689,342 |
| 2026-03-27 | 316.1 | 314 | 317.23 | 313.51 | -0.66% | 25835 | 1,828,365 | 575,227,752 |
| 2026-03-26 | 317.02 | 316.1 | 317.7 | 315.38 | -0.29% | 18696 | 888,092 | 280,935,099 |
| 2026-03-25 | 317.6 | 317.02 | 318.25 | 316.68 | -0.06% | 16786 | 656,736 | 208,543,313 |
| 2026-03-24 | 316.87 | 317.2 | 317.84 | 315.93 | +0.10% | 31142 | 1,174,028 | 372,094,029 |
| 2026-03-23 | 321 | 316.87 | 321.2 | 314.71 | -1.13% | 36302 | 3,309,741 | 1,050,136,293 |
| 2026-03-20 | 321 | 320.5 | 321.99 | 320 | +0.00% | 18815 | 1,452,713 | 466,287,149 |
| 2026-03-19 | 320.24 | 320.49 | 321.41 | 319.16 | +0.08% | 24723 | 2,030,099 | 649,913,787 |
| 2026-03-18 | 320.18 | 320.23 | 322.22 | 316.81 | +0.26% | 33538 | 3,549,268 | 1,138,530,431 |
| 2026-03-17 | 316.15 | 319.4 | 319.45 | 315.9 | +1.03% | 45490 | 1,964,396 | 624,856,442 |
| 2026-03-16 | 316.61 | 316.14 | 318.8 | 315.69 | -0.13% | 42306 | 1,894,868 | 600,668,703 |
| 2026-03-13 | 316.24 | 316.56 | 318.2 | 316.24 | +0.09% | 23061 | 1,269,473 | 402,587,362 |
| 2026-03-12 | 314.82 | 316.29 | 316.99 | 314.8 | +0.47% | 18539 | 1,244,323 | 393,119,771 |
| 2026-03-11 | 314.6 | 314.82 | 316.76 | 314.24 | +0.03% | 22676 | 1,056,100 | 333,232,075 |
| 2026-03-10 | 316.7 | 314.73 | 318.99 | 312.07 | -0.48% | 31839 | 2,857,951 | 902,670,358 |
| 2026-03-09 | 314.22 | 316.26 | 316.99 | 312.68 | +0.65% | 24557 | 2,118,368 | 668,230,103 |
| 2026-03-06 | 314.68 | 314.21 | 316.11 | 313.95 | -0.15% | 17090 | 1,218,804 | 383,615,166 |
| 2026-03-05 | 311.03 | 314.68 | 315.49 | 311.03 | +1.18% | 29411 | 1,545,340 | 485,117,064 |
| 2026-03-04 | 311.75 | 311.02 | 312.53 | 310.41 | -0.23% | 26326 | 1,018,315 | 317,160,405 |
| 2026-03-03 | 313.65 | 311.75 | 313.9 | 311.01 | -0.61% | 38979 | 1,403,476 | 438,212,987 |
| 2026-03-02 | 315.64 | 313.65 | 315.7 | 312.3 | -0.63% | 47773 | 2,488,460 | 780,599,052 |
| 2026-02-27 | 315.26 | 315.64 | 315.98 | 312.88 | +0.06% | 46059 | 1,623,431 | 510,804,004 |
| 2026-02-26 | 318.3 | 315.45 | 318.5 | 315.01 | -0.62% | 23251 | 1,562,869 | 495,246,275 |
| 2026-02-25 | 315.84 | 317.41 | 318.97 | 315.47 | +0.50% | 23765 | 1,441,997 | 456,505,907 |
| 2026-02-24 | 313.91 | 315.84 | 316.9 | 313.39 | +0.61% | 67559 | 2,647,712 | 834,844,107 |
| 2026-02-20 | 312.7 | 313.91 | 314.39 | 312.07 | +0.36% | 28645 | 1,502,141 | 471,105,546 |
| 2026-02-19 | 312.76 | 312.79 | 313.99 | 312.18 | +0.01% | 63149 | 1,288,869 | 403,724,127 |
| 2026-02-18 | 310.23 | 312.76 | 313.38 | 309.57 | +0.73% | 19967 | 1,551,648 | 484,398,656 |
| 2026-02-17 | 311.15 | 310.48 | 312.11 | 309.1 | -0.24% | 15592 | 1,375,467 | 427,029,205 |
| 2026-02-16 | 308.06 | 311.24 | 312.05 | 307.84 | +1.03% | 37124 | 2,583,969 | 803,415,357 |
| 2026-02-13 | 305.12 | 308.06 | 308.51 | 304.02 | +0.96% | 26776 | 2,480,038 | 760,339,258 |
| 2026-02-12 | 305.32 | 305.12 | 306.9 | 304.8 | -0.07% | 21456 | 1,741,002 | 533,036,344 |
| 2026-02-11 | 302.8 | 305.32 | 305.99 | 302.72 | +0.83% | 20801 | 1,641,013 | 500,621,354 |
| 2026-02-10 | 302 | 302.8 | 304.57 | 301.64 | +0.30% | 24374 | 2,383,779 | 722,635,772 |
| 2026-02-09 | 301.26 | 301.9 | 302.5 | 300.69 | +0.35% | 24310 | 1,139,601 | 343,643,336 |
| 2026-02-06 | 301.67 | 300.85 | 302.69 | 300.62 | -0.17% | 17964 | 1,119,875 | 337,392,608 |
| 2026-02-05 | 303.56 | 301.36 | 303.8 | 300.43 | -0.72% | 33103 | 2,331,045 | 703,083,154 |
| 2026-02-04 | 303.86 | 303.56 | 305.65 | 302.92 | +0.05% | 17983 | 1,040,048 | 316,717,407 |
| 2026-02-03 | 304 | 303.4 | 306.1 | 303 | -0.21% | 17943 | 1,272,775 | 386,874,403 |
| 2026-02-02 | 304.85 | 304.03 | 306.65 | 301.73 | -0.26% | 39698 | 2,556,583 | 776,619,923 |
| 2026-01-30 | 307.25 | 304.82 | 307.71 | 303.55 | -0.77% | 21730 | 1,696,311 | 517,544,687 |
| 2026-01-29 | 303.1 | 307.17 | 310.58 | 303.01 | +1.32% | 34651 | 3,177,862 | 975,107,892 |
| 2026-01-28 | 304.09 | 303.16 | 304.85 | 303.12 | -0.31% | 22291 | 1,051,138 | 319,408,106 |
| 2026-01-27 | 302.88 | 304.09 | 304.75 | 301.85 | +0.44% | 20754 | 1,171,006 | 355,289,254 |
| 2026-01-26 | 306.13 | 302.75 | 306.55 | 302 | -1.10% | 44852 | 2,495,982 | 758,345,541 |
| 2026-01-23 | 304.8 | 306.13 | 306.16 | 303.6 | +0.38% | 20108 | 1,218,188 | 372,008,270 |
| 2026-01-22 | 305.5 | 304.97 | 305.91 | 302.56 | -0.07% | 35381 | 2,757,557 | 840,260,990 |
| 2026-01-21 | 302.09 | 305.17 | 305.5 | 301.66 | +1.00% | 19603 | 1,759,010 | 534,965,276 |
| 2026-01-20 | 302.5 | 302.15 | 303.16 | 301.14 | -0.08% | 14761 | 1,091,169 | 329,716,193 |
| 2026-01-19 | 301.5 | 302.38 | 303.71 | 299.91 | +0.44% | 27562 | 1,785,371 | 539,449,919 |
| 2026-01-16 | 298.4 | 301.05 | 301.78 | 298.06 | +1.00% | 18182 | 1,393,283 | 418,241,270 |
| 2026-01-15 | 298.47 | 298.06 | 299.1 | 297 | 0.00% | 19265 | 1,030,088 | 306,927,891 |
| 2026-01-14 | 296.89 | 298.06 | 299.25 | 295.2 | +0.39% | 23362 | 1,330,806 | 396,104,359 |
| 2026-01-13 | 298.9 | 296.89 | 299.2 | 296.33 | -0.44% | 24306 | 999,434 | 297,037,305 |
| 2026-01-12 | 298.03 | 298.21 | 300.9 | 298.02 | +0.03% | 29607 | 1,249,348 | 373,715,851 |
| 2026-01-09 | 297.21 | 298.13 | 298.85 | 296.95 | +0.31% | 10543 | 635,859 | 189,479,485 |
| 2026-01-08 | 297.74 | 297.21 | 298.4 | 296.5 | -0.55% | 16142 | 783,687 | 232,944,107 |
| 2026-01-06 | 298.52 | 298.86 | 299.9 | 298.06 | 0.00% | 13746 | 652,926 | 195,248,304 |
| 2026-01-05 | 299.01 | 298.87 | 299.88 | 296.05 | 0.00% | 31419 | 1,291,658 | 384,654,967 |