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)
2014-12-30	38.01	37.7	38.92	36.62	-2.08%	13889	21,329,500	803,821,598
2014-12-29	39.3	38.5	40.18	38.13	-2.61%	11951	18,955,300	739,574,800
2014-12-26	40.71	39.53	41.41	39.32	-2.32%	12695	23,976,100	969,071,158
2014-12-25	38.8	40.47	40.7	38.48	+5.01%	11939	23,623,900	931,597,890
2014-12-24	38.8	38.54	39.24	37.66	-1.18%	18535	46,492,400	1,787,112,328
2014-12-23	41.75	39	41.85	38.34	-6.14%	30494	48,374,800	1,937,002,873
2014-12-22	42.99	41.55	43.64	41.13	-0.86%	17748	40,506,300	1,708,439,939
2014-12-19	44.59	41.91	44.6	40.1	-5.97%	22201	51,937,500	2,196,462,382
2014-12-18	43.85	44.57	46.2	43.02	+5.32%	23311	53,538,800	2,405,805,253
2014-12-17	40.85	42.32	43.5	39.07	+4.78%	28646	71,611,200	2,952,512,209
2014-12-16	43.5	40.39	45.62	36.54	-9.58%	34526	74,867,600	3,009,793,252
2014-12-15	47.02	44.67	47.7	44.5	-4.47%	21609	43,568,900	2,020,154,216
2014-12-12	48.3	46.76	48.49	46.75	-3.79%	13433	26,180,300	1,245,049,763
2014-12-11	50.52	48.6	50.84	48.17	-3.76%	16700	28,690,200	1,412,268,687
2014-12-10	50.39	50.5	51.13	49.12	+2.43%	12484	28,857,300	1,448,243,536
2014-12-09	48.3	49.3	49.9	46.27	+1.75%	18269	42,581,500	2,053,041,932
2014-12-08	50.5	48.45	51.23	48.04	-3.77%	16358	40,204,200	1,988,081,147
2014-12-05	50.61	50.35	51.73	50.18	-1.85%	12065	23,084,100	1,175,454,290
2014-12-04	52.15	51.3	53.66	51.15	-1.33%	15820	38,648,700	2,034,475,786
2014-12-03	51.81	51.99	52.32	51.54	+0.50%	9804	19,560,700	1,015,280,740
2014-12-02	52.86	51.73	52.88	51.53	-1.00%	12572	21,764,200	1,139,389,232
2014-12-01	51.91	52.25	52.77	51.64	0.00%	16113	36,665,300	1,916,947,316
2014-11-28	52.51	52.25	52.74	51.8	-1.36%	9246	19,751,800	1,032,897,218
2014-11-27	53.39	52.97	53.77	52.89	-1.14%	10260	19,686,200	1,051,453,351
2014-11-26	53.76	53.58	54.18	53.25	-0.67%	9040	20,889,600	1,122,105,225
2014-11-25	54.37	53.94	54.5	53.82	-0.50%	6600	13,294,400	719,858,862
2014-11-24	54.97	54.21	55.59	53.99	-1.29%	9274	23,322,900	1,280,165,862
2014-11-21	54.12	54.92	55.12	53.78	+1.76%	10262	23,632,700	1,287,371,703
2014-11-20	53.46	53.97	54.09	53.17	+0.84%	10153	18,646,700	1,001,122,320
2014-11-19	54.08	53.52	54.7	53.41	-1.35%	9999	24,481,000	1,321,440,689
2014-11-18	53.07	54.25	54.49	52.97	+2.59%	12259	27,180,200	1,463,112,256
2014-11-17	53.21	52.88	53.41	52.72	-0.88%	10470	26,092,300	1,384,340,891
2014-11-14	54	53.35	54	52.81	-1.57%	16344	39,179,200	2,092,584,968
2014-11-13	55.74	54.2	55.79	53.97	-2.71%	16734	47,217,100	2,582,476,760
2014-11-12	57.5	55.71	57.5	55.46	-2.01%	12234	23,274,400	1,305,312,103
2014-11-11	57.17	56.85	57.97	56.6	-0.54%	9915	23,238,200	1,334,550,037
2014-11-10	56.28	57.16	57.5	56.16	+2.09%	11815	21,160,200	1,202,991,985
2014-11-07	54.17	55.99	55.99	53.64	+3.11%	20223	41,703,700	2,293,434,839
2014-11-06	55.12	54.3	55.74	54.06	-1.40%	10450	18,570,200	1,025,051,809
2014-11-05	55.92	55.07	55.94	54.56	-1.98%	13480	31,069,400	1,711,275,752
2014-11-03	56.83	56.18	56.87	55.95	-1.27%	6268	11,879,600	670,705,106
2014-10-31	57	56.9	57.68	56.65	+0.44%	11197	21,277,400	1,216,258,258
2014-10-30	57.3	56.65	57.54	55.9	-1.58%	17043	32,103,100	1,820,770,508
2014-10-29	57.76	57.56	58.32	57.47	-0.59%	8376	15,841,400	917,042,365
2014-10-28	57.28	57.9	58.12	56.76	+1.12%	7514	14,084,200	808,495,975
2014-10-27	57.12	57.26	57.8	56.5	+1.35%	6676	10,170,900	581,817,999
2014-10-24	56	56.5	56.59	55.73	+0.18%	4915	9,203,400	517,403,600
2014-10-23	56.4	56.4	56.92	55.5	-0.67%	8251	12,246,300	687,648,227
2014-10-22	57.4	56.78	57.87	56.61	-0.91%	9219	19,875,000	1,139,077,447
2014-10-21	55.01	57.3	57.3	54.61	+3.65%	12728	21,730,000	1,217,673,194
2014-10-20	56.34	55.28	56.34	54.96	-0.22%	9077	13,738,300	764,645,365
2014-10-17	54.35	55.4	55.58	54.21	+2.95%	6808	11,852,500	651,748,253
2014-10-16	55.74	53.81	55.77	53.81	-2.52%	12055	16,948,200	928,954,065
2014-10-15	55.84	55.2	56.1	55.08	-1.57%	6920	12,149,000	673,829,906
2014-10-14	55.73	56.08	56.74	55.73	-0.23%	7980	15,476,100	870,695,852
2014-10-13	55.19	56.21	56.59	55.19	+1.28%	7530	12,216,000	685,302,257
2014-10-10	55	55.5	55.85	54.72	-0.27%	7394	13,590,200	749,325,617
2014-10-09	56.2	55.65	56.69	55.65	+0.36%	8194	19,225,600	1,081,326,778
2014-10-08	55.99	55.45	56.3	55.4	-1.86%	7579	10,662,400	594,858,115
2014-10-07	57.2	56.5	57.61	56.38	-1.40%	7578	16,925,400	963,014,956
2014-10-06	55.89	57.3	57.38	55.69	+3.49%	9438	15,091,000	856,871,324
2014-10-03	56	55.37	56.15	55.16	+0.13%	5995	11,484,900	639,389,057
2014-10-02	56.28	55.3	56.68	55.1	-2.16%	7930	12,964,400	724,373,702
2014-10-01	56.95	56.52	57.99	56.52	-2.13%	7607	11,194,800	641,740,144
2014-09-30	57.58	57.75	58.25	57.17	+0.79%	7521	11,376,900	655,764,269
2014-09-29	59	57.3	59.1	57.3	-2.25%	6707	10,549,300	615,327,229
2014-09-26	58.2	58.62	58.7	57.67	-0.02%	4671	6,934,900	403,417,493
2014-09-25	59	58.63	59.46	58.53	+0.07%	8370	11,448,600	675,734,892
2014-09-24	58.01	58.59	59.03	58.01	+1.26%	9269	21,668,200	1,268,914,485
2014-09-23	57.28	57.86	58.18	57.08	+1.24%	9137	17,818,900	1,027,088,136
2014-09-22	57.77	57.15	58.19	56.93	-1.47%	6023	13,765,900	793,121,034
2014-09-19	59.29	58	59.48	57.66	-2.14%	10157	14,762,800	862,236,346
2014-09-18	60.63	59.27	60.63	58.93	-1.69%	7257	10,623,900	635,617,742
2014-09-17	60.25	60.29	61.3	58.51	-0.17%	14709	25,654,400	1,530,540,077
2014-09-16	58.87	60.39	60.42	58.79	+2.70%	9465	14,346,900	856,498,993
2014-09-15	58.7	58.8	59.61	58.3	-0.68%	12275	18,774,300	1,106,101,024
2014-09-12	59.32	59.2	60.23	58.25	-0.80%	14530	26,162,300	1,552,836,810
2014-09-11	61.46	59.68	61.8	59.12	-2.42%	15780	22,871,500	1,376,551,913
2014-09-10	61.21	61.16	61.5	60.86	-0.71%	7970	11,384,400	696,346,024
2014-09-09	60.05	61.6	62.17	60.05	+2.11%	13008	21,288,500	1,303,324,839
2014-09-08	60.28	60.33	60.51	59.73	-0.58%	13485	21,889,900	1,315,866,409
2014-09-05	59	60.68	61.23	58.3	+2.17%	14147	24,749,900	1,488,144,101
2014-09-04	58.55	59.39	59.87	57.6	+1.28%	16363	27,593,200	1,616,398,132
2014-09-03	55.4	58.64	58.66	55.05	+6.44%	24499	49,822,400	2,844,066,878
2014-09-02	54.61	55.09	55.1	54.44	+0.81%	8901	16,026,800	877,417,582
2014-09-01	55.49	54.65	55.92	54.17	-0.87%	18586	28,837,900	1,586,352,837
2014-08-29	55.69	55.13	56.05	54.73	-1.29%	13211	19,773,600	1,093,819,841
2014-08-28	57.95	55.85	57.95	55.51	-3.87%	19525	28,990,200	1,631,123,895
2014-08-27	58.27	58.1	58.4	57.7	+0.26%	6512	9,564,100	555,148,289
2014-08-26	58.85	57.95	59.18	57.57	-1.36%	9884	16,656,400	970,943,076
2014-08-25	58.01	58.75	59.02	58.01	+1.36%	8869	12,825,900	751,238,984
2014-08-22	59.3	57.96	59.57	56.9	-2.04%	14222	25,506,400	1,478,790,924
2014-08-21	57.71	59.17	59.59	57.63	+2.39%	11536	19,376,600	1,138,605,066
2014-08-20	56.75	57.79	57.8	56.47	+1.44%	9258	15,569,300	889,827,537
2014-08-19	57.5	56.97	57.54	56.8	+0.30%	6168	12,297,800	701,552,549
2014-08-18	57.06	56.8	57.88	56.65	-0.51%	7463	15,615,600	893,047,327
2014-08-15	56.7	57.09	57.52	56.23	+0.92%	8350	16,763,400	953,704,974
2014-08-14	56.99	56.57	57.62	56.33	-0.68%	11345	22,492,100	1,282,718,846
2014-08-13	56.1	56.96	57.13	56	+1.53%	8960	14,559,200	826,750,475
2014-08-12	57.2	56.1	57.49	55.72	-1.75%	13795	20,149,300	1,139,055,728
2014-08-11	55	57.1	57.2	54.99	+6.33%	16384	31,852,300	1,794,007,441
2014-08-08	52.51	53.7	54.27	52.28	+1.90%	16852	30,962,300	1,650,510,191
2014-08-07	50.1	52.7	53.49	50.1	+0.11%	31413	60,100,000	3,109,748,153
2014-08-06	55.98	52.64	55.98	52.35	-6.42%	27877	52,966,000	2,859,696,645
2014-08-05	57	56.25	57.25	55.67	-0.58%	7029	12,227,300	686,523,228
2014-08-04	57.2	56.58	58.02	56.14	-0.96%	9475	16,926,600	964,718,324
2014-08-01	56.9	57.13	57.46	55.26	-0.03%	23329	33,622,200	1,884,624,976
2014-07-31	57.92	57.15	58.6	56.47	-1.02%	14380	25,773,300	1,475,821,878
2014-07-30	56.87	57.74	58.75	56.38	+1.00%	16674	29,841,100	1,729,308,100
2014-07-29	57.4	57.17	58.08	55.61	-0.87%	24881	46,552,400	2,656,123,287
2014-07-28	60.9	57.67	60.9	57.12	-5.46%	21196	28,749,900	1,683,875,090
2014-07-25	61.64	61	61.8	60.18	-1.29%	15034	24,502,700	1,492,467,336
2014-07-24	61.45	61.8	62.02	61	+0.06%	11960	15,928,800	980,435,954
2014-07-23	62.85	61.76	63.49	61.13	-1.51%	12066	15,026,600	935,699,930
2014-07-22	61.4	62.71	62.98	61.32	+2.97%	13370	13,526,800	841,910,719
2014-07-21	63.96	60.9	63.96	60.71	-4.40%	16186	20,340,300	1,257,440,338
2014-07-18	64.2	63.7	64.65	63.53	-2.82%	12877	19,193,200	1,228,497,705
2014-07-17	67.61	65.55	67.65	65.55	-3.23%	11030	13,779,700	912,326,067
2014-07-16	67.27	67.74	68.1	66.97	+0.49%	7345	6,517,900	440,219,152
2014-07-15	68.2	67.41	68.2	67.12	-0.87%	9694	7,920,900	535,672,958
2014-07-14	69	68	69	67.7	-0.73%	7678	7,302,500	499,518,012
2014-07-11	67.49	68.5	68.58	67.22	+1.80%	12703	15,167,000	1,030,241,365
2014-07-10	68.99	67.29	69.32	66.8	-2.05%	11098	10,719,200	726,411,187
2014-07-09	68.89	68.7	68.99	65.83	-0.46%	8311	8,534,300	584,521,893
2014-07-08	69.02	69.02	69.98	68.73	-0.40%	8728	13,219,300	918,845,128
2014-07-07	69.1	69.3	69.35	68	+1.88%	7503	8,326,100	572,920,905
2014-07-04	69.4	68.02	69.43	68	-1.62%	5339	5,689,100	391,315,398
2014-07-03	69.6	69.14	70	69.11	-0.37%	6062	11,043,300	769,337,561
2014-07-02	68.5	69.4	69.55	68.45	+1.23%	6601	8,369,100	577,762,882
2014-07-01	69.1	68.56	69.2	68.31	-0.64%	6899	7,386,900	507,276,936
2014-06-30	70.23	69	70.29	68.84	-1.85%	6782	9,274,700	642,110,153
2014-06-27	69.6	70.3	70.53	69.36	+1.30%	9053	9,531,300	666,795,017
2014-06-26	69.21	69.4	69.96	68.77	+0.52%	9453	12,204,300	846,441,428
2014-06-25	69.25	69.04	69.54	68.61	-0.89%	11426	14,344,400	990,329,085
2014-06-24	67.97	69.66	69.69	67.49	+3.05%	12107	15,365,400	1,057,413,234
2014-06-23	67.51	67.6	67.96	66.26	+0.75%	8292	10,757,800	723,032,486
2014-06-20	67.8	67.1	68.1	67.1	-0.84%	6383	8,653,700	584,821,613
2014-06-19	68.41	67.67	68.8	67.5	+0.12%	10444	14,538,100	988,712,513
2014-06-18	67.5	67.59	68.65	67.1	+0.37%	8818	13,310,200	903,136,902
2014-06-17	69.54	67.34	69.87	67.05	-3.04%	11049	16,097,200	1,097,806,103
2014-06-16	71.41	69.45	71.41	69.41	-5.75%	15082	19,248,900	1,347,645,201
2014-06-11	75.4	73.69	75.4	73.15	+0.49%	7053	12,272,400	903,320,473
2014-06-10	73.47	73.33	73.47	72.56	-0.10%	7379	10,327,800	753,945,011
2014-06-09	73.2	73.4	73.8	73.07	+0.70%	5605	7,797,200	573,266,925
2014-06-06	72.27	72.89	73.05	71.67	+1.10%	9229	10,598,900	766,976,038
2014-06-05	72.11	72.1	73.23	71.34	+0.26%	12424	17,392,600	1,259,518,647
2014-06-04	70.37	71.91	72.4	70.02	+2.06%	11886	18,327,400	1,306,736,935
2014-06-03	70.1	70.46	70.7	69.01	+0.16%	10235	11,527,400	806,940,761
2014-06-02	69	70.35	70.82	68.67	+2.48%	11727	16,392,500	1,150,356,326
2014-05-30	69	68.65	69.4	68.53	-0.19%	8184	10,357,700	713,540,038
2014-05-29	69.6	68.78	69.77	67.1	-0.59%	16689	28,176,000	1,934,698,839
2014-05-28	69	69.19	70.17	68.52	+0.71%	13422	17,902,600	1,242,302,187
2014-05-27	69.45	68.7	70.84	68.13	-2.69%	15374	23,469,800	1,630,411,144
2014-05-26	69	70.6	71.05	68.68	+2.57%	14718	26,209,100	1,839,836,717
2014-05-23	67.51	68.83	68.92	66.31	+2.73%	15364	21,671,500	1,465,029,700
2014-05-22	68.05	67	68.39	66.01	-1.24%	13584	20,878,200	1,397,867,692
2014-05-21	67.34	67.84	68.12	66.44	+0.83%	15664	21,827,200	1,469,680,520
2014-05-20	68.45	67.28	68.89	66.71	-1.55%	16395	21,142,300	1,425,974,643
2014-05-19	67.22	68.34	68.48	67.11	+1.85%	9561	15,908,900	1,082,666,037
2014-05-16	66	67.1	67.53	65.64	+0.90%	13613	21,640,700	1,441,551,737
2014-05-15	67.87	66.5	68.35	66.2	-1.48%	9734	13,437,500	905,569,706
2014-05-14	69.17	67.5	69.45	67.5	-2.33%	13858	20,061,500	1,368,452,842
2014-05-13	67.21	69.11	69.31	67.07	+2.86%	19703	29,620,000	2,033,413,399
2014-05-12	65.67	67.19	67.89	65.5	+2.19%	13278	16,265,800	1,082,996,150
2014-05-08	65.85	65.75	66.89	64.15	+0.32%	16672	28,288,600	1,861,070,724
2014-05-07	60.33	65.54	68.49	60.02	+8.04%	25297	45,418,500	2,899,146,409
2014-05-06	59.59	60.66	60.75	59.5	+2.38%	7002	11,207,100	675,462,685
2014-05-05	59.03	59.25	59.85	59	-0.62%	5306	7,077,800	420,544,371
2014-05-02	57.99	59.62	59.9	57.99	-0.90%	6142	6,879,100	408,609,087
2014-04-30	59.45	60.16	60.25	58.65	+1.62%	9578	13,713,900	813,799,285
2014-04-29	60	59.2	60.78	58.94	-0.02%	12712	19,488,500	1,164,228,360
2014-04-28	56.01	59.21	59.4	54.93	+3.90%	23161	42,056,700	2,410,675,987
2014-04-25	58.33	56.99	58.33	56.03	-2.50%	14948	22,931,200	1,305,058,188
2014-04-24	59.66	58.45	60.32	57.11	-2.26%	17901	33,874,900	2,002,757,005
2014-04-23	60.2	59.8	60.3	59.12	-0.43%	9864	17,981,200	1,073,710,477
2014-04-22	61.27	60.06	61.89	59.61	-2.23%	13908	20,134,100	1,217,016,395
2014-04-21	62.32	61.43	62.47	61.25	-1.49%	5918	8,052,100	498,809,736
2014-04-18	62.74	62.36	63.37	62.13	+1.53%	6584	12,402,800	775,877,377
2014-04-17	62.12	61.42	62.47	60.62	-0.34%	10517	16,532,800	1,015,960,114
2014-04-16	60.8	61.63	62.3	58.99	+2.53%	21131	38,061,100	2,309,691,429
2014-04-15	64.3	60.11	65.14	60	-7.49%	17819	33,928,300	2,107,716,816
2014-04-14	66.62	64.98	66.95	64.71	-3.32%	11889	23,456,200	1,533,175,223
2014-04-11	66.14	67.21	67.96	65.45	+0.06%	15535	34,746,200	2,330,489,993
2014-04-10	65.5	67.17	67.2	65.22	+3.34%	10266	17,372,500	1,153,415,319
2014-04-09	64.5	65	65.24	63.84	+1.18%	9158	12,693,700	818,851,571
2014-04-08	64.99	64.24	64.99	63.48	+0.37%	12968	15,123,900	967,005,768
2014-04-07	65.6	64	66.4	63.71	-3.90%	16178	23,132,700	1,499,972,514
2014-04-04	65.6	66.6	66.7	65.25	+1.91%	8180	11,957,200	790,006,694
2014-04-03	65.99	65.35	66.19	65.02	-0.46%	8390	11,598,300	760,693,776
2014-04-02	67.9	65.65	68	65.15	-2.91%	13685	16,500,500	1,090,231,348
2014-04-01	67.4	67.62	68.25	67.21	+0.48%	9856	17,307,500	1,172,781,487
2014-03-31	65.9	67.3	67.3	65.56	+2.47%	8666	17,748,700	1,178,164,145
2014-03-28	65.98	65.68	66.43	65.3	-0.26%	9283	13,369,800	880,607,661
2014-03-27	67.12	65.85	67.88	65.02	-2.70%	11060	16,645,200	1,100,233,123
2014-03-26	67.75	67.68	68.5	67.37	+0.56%	15126	31,080,800	2,109,320,534
2014-03-25	66	67.3	68.2	65.92	+1.55%	16068	24,896,900	1,677,883,049
2014-03-24	64.96	66.27	67.27	64.86	+2.30%	10879	16,302,300	1,081,265,639
2014-03-21	64	64.78	65.69	63.1	-1.11%	12880	15,942,700	1,024,002,955
2014-03-20	65.17	65.51	66.44	64.71	-0.88%	10459	15,541,300	1,017,919,084
2014-03-19	66	66.09	67.44	65	+0.32%	17308	26,989,300	1,788,590,595
2014-03-18	63.74	65.88	66.18	62.73	+5.07%	21228	35,414,300	2,268,223,465
2014-03-17	58.97	62.7	62.98	58.93	+7.11%	27833	43,998,700	2,696,131,589
2014-03-14	57	58.54	58.99	55.52	-1.20%	39007	41,868,600	2,413,580,837
2014-03-13	62	59.25	62.79	59	-3.63%	20332	28,125,900	1,710,579,341
2014-03-12	63.62	61.48	64.1	60	-4.39%	17654	25,999,400	1,619,722,759
2014-03-11	68.01	64.3	68.44	64.24	-5.80%	14951	18,663,400	1,235,792,229
2014-03-07	70.54	68.26	71.33	68	-3.34%	22554	24,190,300	1,677,618,019
2014-03-06	73.9	70.62	74.5	69.39	-3.74%	20639	31,671,700	2,265,833,153
2014-03-05	71.8	73.36	74.26	70.78	+2.67%	26629	37,700,100	2,739,912,117
2014-03-04	66.8	71.45	71.69	66.39	+8.03%	29684	39,625,900	2,740,486,390
2014-03-03	71.06	66.14	72.99	60.06	-12.33%	35172	47,305,600	3,118,261,821
2014-02-28	76.48	75.44	76.56	74.5	-0.98%	14410	19,922,900	1,500,844,887
2014-02-27	77.99	76.19	78.15	76.04	-2.36%	10028	14,348,200	1,102,884,745
2014-02-26	78.08	78.03	78.48	77.5	-0.08%	7726	10,792,000	841,489,206
2014-02-25	77.63	78.09	78.1	77.39	+0.83%	6428	9,364,200	728,782,263
2014-02-24	77.52	77.45	77.9	77.18	-0.41%	3725	4,573,800	354,741,857
2014-02-21	77.63	77.77	78.08	77.12	+1.01%	5804	8,484,200	659,339,444
2014-02-20	77.1	76.99	77.66	76.34	-0.90%	12987	9,470,600	727,990,457
2014-02-19	78.75	77.69	78.75	77.21	-1.57%	6644	9,661,500	752,235,802
2014-02-18	78.99	78.93	79.89	78.65	-0.63%	5978	9,657,100	765,630,395
2014-02-17	78.94	79.43	79.66	78.94	+0.71%	4301	6,320,500	501,874,314
2014-02-14	79.26	78.87	79.46	78.36	+0.14%	6623	10,598,000	835,655,223
2014-02-13	79.69	78.76	80.17	78.53	-1.86%	9038	12,907,800	1,024,729,807
2014-02-12	79	80.25	80.35	78.95	+1.98%	9650	17,565,800	1,402,548,084
2014-02-11	77.35	78.69	78.79	77.35	+1.84%	8217	8,995,500	704,578,894
2014-02-10	78.21	77.27	78.22	77.17	-0.55%	6312	7,885,100	612,754,967
2014-02-07	77.2	77.7	78.14	77	+1.24%	9143	10,546,100	819,569,673
2014-02-06	76.01	76.75	77.09	75.8	+1.24%	6673	9,034,400	692,009,585
2014-02-05	75.67	75.81	76.17	74.83	+1.08%	6305	9,174,200	694,729,333
2014-02-04	74.22	75	75.05	73.75	+0.03%	8741	10,889,200	809,352,060
2014-02-03	75.28	74.98	75.8	74.65	-0.15%	7151	9,537,000	718,984,103
2014-01-31	75.6	75.09	76.3	74.9	-0.54%	12988	12,128,600	915,580,875
2014-01-30	76.27	75.5	76.55	74.85	-0.87%	11170	14,554,700	1,099,147,516
2014-01-29	77.2	76.16	77.92	76.01	-0.59%	10310	12,797,300	986,655,722
2014-01-28	77.35	76.61	78.21	76.26	-0.76%	15153	12,522,000	968,352,943
2014-01-27	78.99	77.2	79.81	77.13	-2.88%	13822	21,172,100	1,654,123,263
2014-01-24	80.72	79.49	80.8	79.3	-1.94%	7101	8,055,600	644,371,414
2014-01-23	80.96	81.06	81.84	80.73	-0.25%	4832	5,629,400	458,190,448
2014-01-22	81.28	81.26	81.38	80.57	+0.04%	4327	6,797,100	550,273,212
2014-01-21	81.55	81.23	81.71	80.91	+0.06%	3946	5,548,500	451,258,490
2014-01-20	79.64	81.18	81.42	79.57	+1.69%	5822	8,270,500	667,942,853
2014-01-17	79.01	79.83	80.18	78.72	+1.03%	7866	8,074,300	644,245,664
2014-01-16	79.28	79.02	79.69	79.01	-0.21%	4914	4,609,700	365,735,070
2014-01-15	78.51	79.19	79.43	78.48	+1.19%	5527	7,294,500	576,856,453
2014-01-14	78.8	78.26	78.95	78.23	-1.37%	5798	5,767,600	453,278,613
2014-01-13	78.25	79.35	79.5	78.01	+1.52%	5416	7,949,400	628,038,141
2014-01-10	77.63	78.16	78.39	77.23	+0.39%	5326	6,480,900	505,316,871
2014-01-09	78.12	77.86	78.47	77.72	-0.24%	5608	6,474,100	505,685,840
2014-01-08	79.7	78.05	79.79	78	-1.82%	5434	8,051,300	635,203,944
2014-01-06	79.5	79.5	79.72	79.01	0.00%	3132	3,002,200	238,456,387

Архив котировок акции SBERP по годам

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