Сбербанк (Сбер)

SBERP

323.51 ₽ +0.53% ↑

История котировок SBERP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2013-12-30	79.5	80.21	80.21	79.45	+0.83%	4680	5,874,700	468,824,994
2013-12-27	80.32	79.55	80.36	79.55	-0.70%	4611	4,989,900	398,744,894
2013-12-26	80.31	80.11	80.7	80.01	-0.27%	2206	3,264,900	262,817,562
2013-12-25	80.87	80.33	80.87	80.16	-0.31%	2374	2,620,300	210,804,962
2013-12-24	81.05	80.58	81.24	80.38	-0.58%	3620	5,231,400	421,862,135
2013-12-23	81	81.05	81.34	80.47	+0.60%	6203	7,934,300	641,485,234
2013-12-20	80.06	80.57	81.16	79.55	+0.64%	9074	13,292,200	1,064,851,917
2013-12-19	80.49	80.06	80.82	79.41	+0.44%	9077	13,116,600	1,048,462,510
2013-12-18	79.91	79.71	79.91	78.71	+0.23%	10122	11,817,200	936,789,029
2013-12-17	80.12	79.53	80.95	79.53	-0.76%	9490	12,950,800	1,035,277,188
2013-12-16	80	80.14	80.44	79.62	+0.02%	11178	9,878,900	791,065,714
2013-12-13	78.66	80.12	81.32	78.66	-0.83%	8805	10,644,600	858,047,681
2013-12-12	80.4	80.79	80.83	79.98	-0.23%	7640	9,653,800	776,189,174
2013-12-11	80.74	80.98	81.35	80.51	-0.21%	6305	6,374,000	516,087,104
2013-12-10	81.5	81.15	82.04	80.61	-0.25%	7568	7,892,100	642,603,018
2013-12-09	81.4	81.35	81.75	81.01	+0.32%	8901	9,939,200	808,447,978
2013-12-06	80.15	81.09	81.26	80.1	+1.17%	9700	11,637,000	940,508,311
2013-12-05	82.18	80.15	82.27	80.12	-2.26%	10017	16,109,600	1,309,522,031
2013-12-04	82.85	82	83.18	81.73	-0.93%	11376	13,246,200	1,088,900,152
2013-12-03	84.4	82.77	84.6	82.74	-2.17%	9630	11,697,100	977,474,502
2013-12-02	84.88	84.61	85.16	84.4	-0.28%	5483	5,984,600	506,894,847
2013-11-29	85.17	84.85	85.55	84.61	-0.38%	4921	5,814,000	493,644,088
2013-11-28	85.34	85.17	85.58	85	+0.02%	3736	5,664,100	482,924,645
2013-11-27	85.19	85.15	85.77	84.17	-0.01%	9418	14,960,700	1,271,616,509
2013-11-26	85.5	85.16	85.7	84.81	-0.51%	7943	10,241,400	872,538,612
2013-11-25	85.66	85.6	86.13	85.35	+0.06%	5561	6,993,800	600,028,793
2013-11-22	85.2	85.55	85.85	84.52	+0.68%	8157	9,482,100	808,208,178
2013-11-21	85.03	84.97	85.23	84.64	-0.45%	5380	8,272,700	702,697,450
2013-11-20	84.21	85.35	85.48	83.93	+0.95%	7794	10,793,000	913,251,598
2013-11-19	83.7	84.55	84.7	83.7	+0.79%	6852	11,063,700	932,386,777
2013-11-18	83.41	83.89	83.9	83.03	+0.96%	4455	4,841,400	404,109,936
2013-11-15	83.52	83.09	83.75	82.95	-0.18%	5827	6,365,700	530,169,818
2013-11-14	83	83.24	83.56	82.51	+0.68%	12218	11,954,000	993,497,160
2013-11-13	83.33	82.68	83.69	81.7	-0.45%	12969	14,763,100	1,221,002,055
2013-11-12	83.43	83.05	83.43	82.34	+0.84%	8990	12,186,100	1,009,782,833
2013-11-11	83	82.36	83.23	82.15	-0.70%	5466	6,491,100	535,755,031
2013-11-08	82.58	82.94	82.97	82.12	-0.73%	7429	9,623,600	794,261,863
2013-11-07	83.14	83.55	84.17	82.7	+0.40%	9891	11,857,100	988,748,606
2013-11-06	82.3	83.22	83.38	82.02	+1.38%	10501	11,670,900	964,085,071
2013-11-05	83.61	82.09	84.28	81.87	-1.82%	8794	8,001,100	661,323,964
2013-11-01	82.88	83.61	83.82	82.74	+0.76%	8813	10,176,100	849,028,799
2013-10-31	82	82.98	83.17	81.7	+0.53%	9760	11,351,100	935,863,073
2013-10-30	82.73	82.54	83.32	82.33	-0.17%	8677	8,130,500	674,185,320
2013-10-29	81.19	82.68	83.18	81.01	+1.32%	13436	18,894,600	1,556,901,856
2013-10-28	81.51	81.6	82.3	81.06	+0.32%	8806	9,628,600	786,015,259
2013-10-25	80.54	81.34	81.67	79.9	+0.94%	8825	11,737,900	951,339,846
2013-10-24	80.89	80.58	81.22	80.2	-0.32%	7489	8,954,800	721,592,387
2013-10-23	82.01	80.84	82.33	80.53	-2.21%	12586	15,369,400	1,248,451,766
2013-10-22	81.97	82.67	83.05	81.8	+0.41%	8444	12,846,600	1,058,726,324
2013-10-21	81.34	82.33	82.6	81.01	+1.45%	8971	11,700,200	957,718,435
2013-10-18	79.98	81.15	81.4	79.72	+2.20%	10916	14,383,500	1,160,143,047
2013-10-17	80.45	79.4	80.45	78.61	-0.74%	9906	11,245,800	892,228,222
2013-10-16	79.51	79.99	80.12	79.26	+0.14%	9409	12,296,200	981,884,251
2013-10-15	79	79.88	79.92	78.91	+1.63%	7874	9,927,600	788,309,185
2013-10-14	78.5	78.6	78.83	77.75	-0.01%	4505	5,400,100	422,320,656
2013-10-11	79.22	78.61	79.39	78.12	-0.24%	5908	7,104,200	558,709,061
2013-10-10	77.29	78.8	79.05	77.29	+1.55%	6687	10,600,500	833,166,258
2013-10-09	77.37	77.6	79.41	76.92	-0.17%	13246	21,456,500	1,678,704,999
2013-10-08	75.95	77.73	77.8	75.86	+2.34%	7224	10,628,100	816,427,172
2013-10-07	76.13	75.95	76.26	75.52	-0.64%	5072	5,777,500	438,502,290
2013-10-04	78.66	76.44	78.66	75.27	+1.04%	5093	6,491,800	493,209,199
2013-10-03	75.87	75.65	76.34	75.21	+0.42%	6260	8,134,300	616,614,382
2013-10-02	76.35	75.33	76.36	75.17	-1.27%	8278	9,028,000	682,223,328
2013-10-01	74.68	76.3	76.4	74.61	+2.14%	8486	9,530,200	721,411,680
2013-09-30	75.28	74.7	75.56	74.3	-1.32%	5936	7,825,100	586,638,152
2013-09-27	78.29	75.7	78.29	75.59	-2.82%	9476	11,916,200	909,714,364
2013-09-26	77.85	77.9	78.33	77.41	0.00%	5271	5,688,200	442,482,523
2013-09-25	76.44	77.9	77.9	76.2	+1.55%	6556	7,261,100	559,934,459
2013-09-24	76.51	76.71	76.73	76.01	-0.12%	6043	6,880,200	525,597,745
2013-09-23	77.61	76.8	77.98	76.65	-1.27%	6678	7,055,300	544,095,911
2013-09-20	77.59	77.79	78.13	77.32	-0.27%	4742	5,297,600	411,909,745
2013-09-19	78	78	78.99	77.77	+2.13%	11865	15,695,500	1,232,570,699
2013-09-18	77.88	76.37	77.88	76.3	-1.23%	6318	6,708,300	517,974,799
2013-09-17	76.62	77.32	77.6	76.2	+0.49%	6236	8,081,300	622,364,776
2013-09-16	75.03	76.94	77.04	75	+3.36%	9237	10,526,000	801,867,385
2013-09-13	74.42	74.44	74.94	74.14	-0.36%	4403	4,842,100	361,027,214
2013-09-12	74.93	74.71	75.28	74.19	-0.23%	6503	7,436,000	555,516,971
2013-09-11	75.8	74.88	75.98	74.5	-1.06%	8786	8,148,500	613,707,712
2013-09-10	73.75	75.68	76.67	73.75	+2.95%	15835	25,451,100	1,921,179,305
2013-09-09	70.66	73.51	73.56	70.66	+3.81%	9439	12,815,700	930,566,520
2013-09-06	71.8	70.81	73.02	70.5	-0.81%	11086	14,888,600	1,065,647,626
2013-09-05	70.49	71.39	71.6	70.1	+1.56%	8378	10,677,200	756,443,064
2013-09-04	70.75	70.29	70.75	69.99	-0.16%	2954	3,718,500	261,221,222
2013-09-03	70.25	70.4	70.94	70.05	+0.57%	6525	8,066,600	569,396,407
2013-09-02	70.49	70	70.88	69.62	-0.28%	2678	4,234,800	296,739,861
2013-08-30	69.96	70.2	70.24	68.56	+0.04%	700	987,500	68,621,561
2013-08-29	70.02	70.17	70.55	69.52	+0.50%	279	482,100	33,833,053
2013-08-28	70.21	69.82	75.26	69.29	-1.50%	723	1,161,800	81,243,524
2013-08-27	71.61	70.88	72.46	70.52	-1.65%	419	651,800	46,475,793
2013-08-26	72.85	72.07	72.97	71.8	-0.47%	246	373,500	27,030,549
2013-08-23	72.53	72.41	72.64	72.24	-0.25%	244	287,200	20,792,890
2013-08-22	71.48	72.59	72.78	71.39	+1.28%	377	572,700	41,356,704
2013-08-21	71.87	71.67	72.43	71.01	-0.11%	450	499,400	35,768,724
2013-08-20	72.29	71.75	72.3	71.52	-1.58%	411	971,000	69,748,469
2013-08-19	71.97	72.9	74.26	71.72	+1.08%	708	1,123,200	81,733,231
2013-08-16	72.59	72.12	72.83	71.66	-0.69%	571	956,500	69,139,885
2013-08-15	74.39	72.62	74.51	72.5	-2.98%	1225	2,490,800	183,272,609
2013-08-14	74.2	74.85	74.94	74.14	+0.67%	308	587,500	43,779,475
2013-08-13	73.66	74.35	74.41	73.04	+1.54%	271	486,400	35,954,080
2013-08-12	73.13	73.22	73.42	72.27	+0.08%	275	332,000	24,189,748
2013-08-09	72.44	73.16	73.16	72.13	+0.92%	312	460,900	33,361,918
2013-08-08	73.17	72.49	73.25	72.11	-0.03%	364	757,000	54,781,990
2013-08-07	73.03	72.51	73.39	72.15	-1.32%	521	888,800	64,824,988
2013-08-06	75.49	73.48	75.51	73.48	-2.48%	272	343,600	25,664,318
2013-08-05	75.13	75.35	76.12	75.13	-0.13%	174	316,300	23,880,794
2013-08-02	74	75.45	75.45	74	+0.68%	185	286,100	21,393,539
2013-08-01	75.29	74.94	75.44	74.67	+0.24%	171	291,400	21,882,910
2013-07-31	73.98	74.76	75.13	70.36	+0.84%	287	388,600	28,912,230
2013-07-30	73.71	74.14	74.31	73.06	+1.44%	228	280,100	20,601,217
2013-07-29	72.73	73.09	73.42	72.73	+0.21%	194	308,700	22,573,423
2013-07-26	73.83	72.94	73.98	72.94	-0.69%	181	321,500	23,621,127
2013-07-25	74.15	73.45	74.69	73.45	-0.85%	300	592,600	43,849,032
2013-07-24	74.06	74.08	75.14	73.75	-0.43%	431	752,000	55,972,202
2013-07-23	75.48	74.4	75.75	74.4	-0.80%	378	555,300	41,822,017
2013-07-22	75.7	75	75.96	74.76	-1.45%	208	391,400	29,481,317
2013-07-19	75.76	76.1	76.7	75.01	+0.91%	168	320,800	24,323,224
2013-07-18	77.2	75.41	77.21	74.89	-2.70%	264	526,700	39,917,420
2013-07-17	76.1	77.5	77.92	76	+1.49%	346	563,100	43,174,679
2013-07-16	73.5	76.36	77.19	73.5	-0.57%	252	497,500	38,075,787
2013-07-15	75.12	76.8	76.8	74.64	+2.92%	308	598,100	45,151,632
2013-07-12	72.83	74.62	74.62	72.62	+2.36%	434	808,500	59,654,847
2013-07-11	70.54	72.9	75.22	70.53	+4.68%	240	353,400	25,262,421
2013-07-10	69.62	69.64	70.05	69.39	-0.16%	186	303,300	21,124,118
2013-07-09	70.88	69.75	70.88	69.75	-0.94%	55	120,300	8,470,376
2013-07-08	70.04	70.41	70.51	69.97	+0.27%	61	73,600	5,168,998
2013-07-05	71.27	70.22	71.52	70.18	-0.83%	154	164,800	11,709,764
2013-07-04	70	70.81	70.81	69.5	+1.78%	117	160,700	11,243,791
2013-07-03	70.39	69.57	70.39	69.22	-1.77%	117	142,300	9,922,878
2013-07-02	71.09	70.82	71.73	70.63	-0.62%	82	145,400	10,327,890
2013-07-01	69.91	71.26	71.4	69.79	+5.79%	208	214,100	15,127,823
2013-06-28	70.32	67.36	70.5	67.36	-3.08%	220	241,800	16,980,619
2013-06-27	70.4	69.5	70.62	69.28	-0.52%	300	449,200	31,333,684
2013-06-26	68.18	69.86	69.95	67.9	+2.63%	319	457,600	31,557,531
2013-06-25	68.63	68.07	69	68.07	+0.46%	219	463,100	31,757,025
2013-06-24	68.64	67.76	69.28	67.76	-1.80%	157	261,600	18,011,234
2013-06-21	69.16	69	70.11	69	-0.27%	155	325,000	22,628,567
2013-06-20	70.36	69.19	70.36	69	-3.19%	209	332,500	23,036,282
2013-06-19	72.76	71.47	72.76	71.13	-1.27%	174	210,600	15,112,968
2013-06-18	71.57	72.39	72.88	71.45	+1.09%	833	760,200	55,112,473
2013-06-17	70.61	71.61	71.91	70.61	+1.96%	413	619,300	44,227,723
2013-06-14	69.92	70.23	70.44	69.36	+1.78%	202	443,200	30,907,571
2013-06-13	69.24	69	69.7	68.48	-2.25%	241	483,300	33,395,106
2013-06-11	72.79	70.59	73.59	70.25	-3.66%	341	626,300	44,817,109
2013-06-10	73.72	73.27	74.18	72.96	-0.19%	139	274,200	20,172,502
2013-06-07	72.12	73.41	74.12	70.01	+1.79%	211	310,700	22,705,207
2013-06-06	70.41	72.12	72.12	70.1	+2.01%	282	346,300	24,493,765
2013-06-05	71.36	70.7	71.86	70.38	-1.48%	346	538,800	38,337,534
2013-06-04	72.31	71.76	73.07	71.76	-0.40%	208	237,600	17,253,067
2013-06-03	72.32	72.05	72.89	70.61	-0.21%	761	1,201,800	86,268,078
2013-05-31	77.5	72.2	77.5	72.2	-6.36%	936	1,540,200	114,567,268
2013-05-30	75.96	77.1	78.54	75.27	+1.34%	1021	2,047,700	158,005,643
2013-05-29	77.13	76.08	77.13	75.69	-1.82%	409	775,200	59,169,879
2013-05-28	76	77.49	77.59	76	+2.65%	113	229,800	17,635,191
2013-05-27	76.4	75.49	76.4	75.11	-0.07%	166	348,900	26,487,702
2013-05-24	76.9	75.54	77.31	75.08	-1.25%	234	541,100	41,058,888
2013-05-23	77.41	76.5	77.57	75.82	-3.95%	144	308,700	23,635,495
2013-05-22	78.23	79.65	79.65	78.09	+1.95%	54	114,400	9,022,373
2013-05-21	76.9	78.13	78.16	76.35	+1.20%	92	172,000	13,286,789
2013-05-20	76.48	77.2	77.42	76.07	+1.70%	103	211,800	16,303,415
2013-05-17	75.36	75.91	76.48	74.89	+1.00%	138	313,500	23,699,994
2013-05-16	75.42	75.16	75.56	74.86	-0.15%	141	266,800	20,044,873
2013-05-15	75.87	75.27	75.93	74.7	-0.40%	210	402,900	30,352,100
2013-05-14	75.43	75.57	76.95	75.28	-0.32%	255	523,300	39,886,277
2013-05-13	74.71	75.81	75.81	74.48	+0.56%	241	467,100	34,992,555
2013-05-10	75.84	75.39	75.84	73.05	-0.58%	162	333,900	25,136,048
2013-05-08	74.88	75.83	75.83	74.87	+1.47%	68	147,300	11,078,500
2013-05-07	73.22	74.73	74.91	73.19	+1.88%	119	214,300	15,832,757
2013-05-06	72.9	73.35	73.66	72.9	+0.80%	196	470,000	34,479,082
2013-05-03	72.8	72.77	73.23	71.88	+0.73%	222	468,200	33,931,027
2013-05-02	72.37	72.24	72.62	71.54	+0.04%	270	667,800	48,144,797
2013-04-30	69.65	72.21	72.21	69.1	+3.35%	225	425,900	30,194,514
2013-04-29	70.45	69.87	71.06	69.77	-0.64%	72	190,200	13,400,287
2013-04-26	70.24	70.32	70.74	69.42	-0.86%	149	349,600	24,535,352
2013-04-25	70.76	70.93	72.15	70.66	+0.57%	270	699,800	50,028,238
2013-04-24	70.7	70.53	71.5	70.41	+0.69%	81	191,900	13,604,861
2013-04-23	69.42	70.05	70.05	68.86	+0.57%	98	247,000	17,168,627
2013-04-22	70.83	69.65	71.42	69.65	-0.92%	166	395,400	27,927,208
2013-04-19	69.27	70.3	70.3	68.82	+2.79%	187	434,800	30,168,251
2013-04-18	67.93	68.39	69.72	67.55	+1.06%	328	781,400	53,616,301
2013-04-17	68.12	67.67	68.63	67.48	+0.12%	159	339,500	23,043,544
2013-04-16	67.08	67.59	68.18	67	-0.27%	205	450,700	30,522,821
2013-04-15	68.47	67.77	68.49	66.54	-2.45%	313	648,600	43,770,967
2013-04-12	69.29	69.47	69.88	68.32	+0.22%	165	314,200	21,810,505
2013-04-11	71.52	69.32	71.71	69.32	-2.94%	373	751,600	53,048,899
2013-04-10	72	71.42	73	71.1	-2.94%	308	617,100	44,118,287
2013-04-09	73	73.58	73.77	72.48	+1.21%	346	812,400	59,755,089
2013-04-08	73.99	72.7	74.29	72.01	-1.18%	97	216,600	15,941,936
2013-04-05	74.89	73.57	74.89	73.21	-1.74%	318	696,800	51,584,491
2013-04-04	74.3	74.87	75.81	72.36	+0.31%	370	836,800	62,561,762
2013-04-03	75.09	74.64	75.11	74.64	+0.03%	90	211,800	15,859,931
2013-04-02	74.87	74.62	75.44	74.2	-0.56%	125	300,500	22,505,530
2013-04-01	74.9	75.04	75.85	74.63	-0.09%	86	208,200	15,674,954
2013-03-29	75.28	75.11	75.28	74.97	-0.01%	42	91,800	6,897,810
2013-03-28	72.9	75.12	75.16	72.73	+3.93%	96	211,700	15,626,288
2013-03-27	73.04	72.28	73.04	71.85	-0.03%	38	76,900	5,565,246
2013-03-26	72.64	72.3	74.06	71.34	-1.43%	106	209,100	15,216,505
2013-03-25	75.02	73.35	75.05	73.21	0.00%	55	120,300	8,950,403

Архив котировок акции SBERP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013