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)
2015-12-30	76.8	76.5	76.83	76	-0.46%	6711	5,575,200	425,535,408
2015-12-29	75.4	76.85	77.11	75.13	+2.13%	11757	10,532,100	800,820,048
2015-12-28	75.02	75.25	75.8	74.43	-0.01%	6655	5,992,800	449,048,600
2015-12-25	76.27	75.26	76.36	74.6	-0.82%	5501	5,465,600	411,897,514
2015-12-24	76.2	75.88	76.6	74.33	+0.28%	20993	21,041,900	1,584,398,985
2015-12-23	72.34	75.67	75.67	72.34	+4.44%	20239	21,169,400	1,580,238,569
2015-12-22	71.35	72.45	72.47	71.16	+2.48%	10770	9,762,800	702,149,407
2015-12-21	68.8	70.7	71.5	68.76	+3.60%	22656	26,573,800	1,868,276,609
2015-12-18	73	68.24	73.12	68.24	-7.41%	14631	24,963,400	1,753,962,450
2015-12-17	72.8	73.7	74.9	72.61	+1.66%	13504	14,600,500	1,081,530,284
2015-12-16	71.3	72.5	73.45	71.25	+1.54%	12356	11,887,700	860,923,865
2015-12-15	69.84	71.4	71.67	69.06	+3.33%	15165	15,173,600	1,067,238,060
2015-12-14	70.51	69.1	70.92	68.12	-2.96%	25728	26,137,900	1,798,938,019
2015-12-11	72.35	71.21	72.61	70.71	-1.93%	8673	6,169,200	442,198,382
2015-12-10	72.4	72.61	73.79	71.9	-0.33%	7681	5,771,800	421,275,669
2015-12-09	71.22	72.85	72.95	70.52	+2.61%	13001	10,297,500	741,424,650
2015-12-08	73.51	71	73.86	70.5	-4.04%	16845	13,962,200	1,007,712,821
2015-12-07	73	73.99	74.62	72.9	+1.62%	10832	9,221,200	679,480,291
2015-12-04	75	72.81	75.76	72.1	-2.92%	13076	12,175,500	898,673,750
2015-12-03	74.44	75	75.47	73.62	+0.67%	14513	13,531,700	1,009,518,355
2015-12-02	74.8	74.5	75.97	74.08	0.00%	8911	7,893,300	590,205,127
2015-12-01	76.68	74.5	76.85	74.06	-2.23%	12105	11,913,200	895,449,952
2015-11-30	77.61	76.2	79.08	75.76	-2.06%	16720	12,383,500	962,000,724
2015-11-27	77.4	77.8	77.98	76.3	-0.12%	10661	8,559,000	660,634,224
2015-11-26	78.75	77.89	78.94	76.81	-0.71%	11145	9,946,700	773,630,954
2015-11-25	76.5	78.45	78.78	76.5	+2.75%	9038	7,826,600	608,449,194
2015-11-24	79.96	76.35	80.3	75.84	-4.08%	17301	16,491,200	1,284,845,442
2015-11-23	76.6	79.6	80.14	76.38	+3.06%	16074	12,475,600	980,612,336
2015-11-20	76.31	77.24	77.74	75.12	+0.97%	14948	13,025,400	995,898,268
2015-11-19	76.2	76.5	79.36	74.82	+0.53%	19479	19,263,600	1,489,516,710
2015-11-18	75.49	76.1	76.7	74.65	+1.47%	15995	16,453,400	1,247,035,834
2015-11-17	71.7	75	75	71.7	+5.19%	19391	21,554,100	1,589,086,725
2015-11-16	69.17	71.3	71.48	69.1	+2.78%	14278	11,397,500	805,253,160
2015-11-13	67.98	69.37	69.9	67.45	+1.57%	13977	15,028,700	1,038,547,403
2015-11-12	67.2	68.3	68.38	66.91	+1.19%	6239	5,957,600	403,056,847
2015-11-11	68.07	67.5	68.68	67.25	-0.82%	9386	9,721,200	660,433,838
2015-11-10	67.6	68.06	68.3	66.87	+0.16%	8601	10,889,500	734,722,414
2015-11-09	68.55	67.95	69.25	67.21	-0.80%	8635	11,696,200	796,429,823
2015-11-06	70.35	68.5	70.57	68.35	-2.63%	10911	10,376,300	718,706,071
2015-11-05	69.52	70.35	71.34	68.89	+0.57%	18458	19,713,700	1,379,747,291
2015-11-03	69.75	69.95	70.61	69.42	+0.72%	15325	16,806,500	1,176,767,356
2015-11-02	68	69.45	69.88	68	+1.40%	14673	14,796,400	1,022,990,137
2015-10-30	66.65	68.49	68.49	66.65	+2.13%	9565	10,868,900	736,843,417
2015-10-29	67	67.06	68.2	66.63	+0.01%	19484	18,394,100	1,239,367,093
2015-10-28	65.2	67.05	67.5	64.18	+2.84%	19065	14,058,500	926,354,666
2015-10-27	66.98	65.2	66.98	64.9	-3.06%	10165	9,595,900	630,626,525
2015-10-26	67	67.26	68.37	65.88	+0.76%	12224	12,842,800	864,367,522
2015-10-23	64.69	66.75	67.47	64.32	+3.99%	16325	18,230,800	1,208,571,301
2015-10-22	63.37	64.19	64.4	63.07	+0.52%	7620	7,561,300	483,157,746
2015-10-21	65.37	63.86	65.46	63.2	-2.10%	18756	15,562,800	996,071,807
2015-10-20	65.88	65.23	66.58	65.04	-0.87%	13162	12,257,000	807,175,528
2015-10-19	67.87	65.8	68	64.94	-3.22%	17132	15,914,100	1,049,452,921
2015-10-16	67.67	67.99	68.69	67.4	+1.10%	14873	13,685,000	930,474,748
2015-10-15	66.09	67.25	68.28	66.01	+2.28%	14837	18,459,100	1,243,044,466
2015-10-14	65.07	65.75	66.33	64.7	+0.31%	15227	14,242,200	932,350,004
2015-10-13	65.49	65.55	65.91	65	-0.30%	10037	10,546,200	690,296,788
2015-10-12	65.7	65.75	66.76	65	-0.38%	13925	15,537,300	1,024,104,255
2015-10-09	64.42	66	66.12	64.42	+2.74%	16514	26,665,300	1,736,717,227
2015-10-08	61.47	64.24	64.43	60.78	+3.95%	22700	30,445,300	1,904,015,877
2015-10-07	59.1	61.8	62.01	59.08	+4.83%	27217	39,399,100	2,397,026,393
2015-10-06	58.5	58.95	59.08	57.9	+0.94%	12344	14,072,800	824,883,750
2015-10-05	57.88	58.4	58.81	57.26	+2.01%	10731	8,608,400	499,529,811
2015-10-02	57	57.25	57.31	56.21	+0.65%	6331	7,096,200	402,798,112
2015-10-01	58.43	56.88	58.88	56.73	-2.02%	9662	9,433,800	545,735,436
2015-09-30	56.95	58.05	58.14	56.74	+2.07%	9407	11,411,400	657,895,809
2015-09-29	57.08	56.87	57.69	56.42	-0.99%	8566	11,478,100	654,402,277
2015-09-28	57.3	57.44	58.19	57.02	+0.33%	15563	16,178,000	933,765,618
2015-09-25	55.5	57.25	57.37	55.25	+3.75%	11602	14,095,900	794,976,633
2015-09-24	55.52	55.18	55.59	54.62	-0.76%	6414	7,134,100	392,510,166
2015-09-23	55.9	55.6	56.53	54.57	-0.71%	12307	14,859,300	823,658,747
2015-09-22	56.94	56	57.04	55.62	-1.65%	10241	15,813,800	884,885,950
2015-09-21	56.3	56.94	57.48	56.09	+1.01%	6274	6,997,900	397,515,314
2015-09-18	56.45	56.37	56.96	55.61	-0.34%	7830	8,731,700	491,804,865
2015-09-17	56.39	56.56	56.99	55.66	+0.69%	8913	11,455,000	646,277,947
2015-09-16	54.69	56.17	56.23	54.55	+3.12%	16573	12,686,600	705,140,265
2015-09-15	54.56	54.47	54.71	54.04	-0.20%	7825	6,515,700	354,807,781
2015-09-14	53.69	54.58	54.72	53.53	+2.02%	9585	10,687,600	580,875,063
2015-09-11	54.05	53.5	54.05	53.38	-0.37%	10573	5,686,000	305,015,211
2015-09-10	53.35	53.7	54.1	53.26	-0.35%	8681	6,775,100	363,424,428
2015-09-09	53.8	53.89	54.35	53.51	+0.96%	6827	8,543,000	460,673,062
2015-09-08	53.33	53.38	54.17	52.82	+0.41%	8119	10,601,900	568,293,804
2015-09-07	53.08	53.16	53.56	53.08	-0.28%	3067	2,843,900	151,654,556
2015-09-04	53.35	53.31	53.74	53.02	-0.41%	5115	5,700,300	303,829,149
2015-09-03	54.41	53.53	54.55	53.24	-1.45%	11805	17,349,300	930,557,529
2015-09-02	53.11	54.32	54.7	53.11	+1.42%	10530	13,247,400	715,241,091
2015-09-01	54.36	53.56	54.95	53.22	-1.44%	13066	14,219,900	768,279,747
2015-08-31	53.51	54.34	54.34	53.12	+0.67%	7778	9,465,100	508,490,361
2015-08-28	53.72	53.98	54.07	52.82	+0.84%	9997	13,342,200	714,680,334
2015-08-27	52.57	53.53	53.53	52.42	+2.82%	10542	12,191,500	645,554,352
2015-08-26	51.36	52.06	52.55	50.65	+1.36%	12223	12,891,500	667,360,997
2015-08-25	49.81	51.36	51.4	49.81	+3.05%	14527	17,144,500	869,544,961
2015-08-24	49.95	49.84	50.16	49.05	-1.79%	29124	25,596,800	1,271,743,949
2015-08-21	51.7	50.75	52.28	50.65	-3.33%	13265	13,281,000	683,723,030
2015-08-20	51.41	52.5	52.67	51.16	+1.63%	10789	11,156,100	579,969,225
2015-08-19	53.08	51.66	53.86	51.65	-2.95%	11619	11,884,700	626,399,126
2015-08-18	53.18	53.23	53.75	52.72	-0.21%	8991	8,220,800	437,475,278
2015-08-17	53.98	53.34	54.25	53.03	-1.40%	6296	8,264,700	442,410,614
2015-08-14	53.12	54.1	54.38	53.12	+1.25%	7551	7,948,800	428,942,014
2015-08-13	53.6	53.43	53.9	53	+0.47%	7457	7,538,200	403,573,251
2015-08-12	52.89	53.18	53.87	52.42	+0.53%	8021	9,254,800	492,376,198
2015-08-11	53.9	52.9	54.54	52.87	-1.95%	10114	11,112,500	595,735,712
2015-08-10	53.02	53.95	53.96	52.73	+1.66%	7522	9,369,600	500,477,378
2015-08-07	52.06	53.07	53.2	52.06	+2.27%	6331	8,110,300	427,811,178
2015-08-06	52.7	51.89	52.88	51.8	-1.65%	6878	6,749,700	353,089,207
2015-08-05	51.88	52.76	53.1	51.83	+2.11%	14845	19,250,700	1,012,517,299
2015-08-04	50.55	51.67	51.68	50.55	+1.65%	10286	7,839,300	402,477,699
2015-08-03	50.95	50.83	51.22	50.37	-1.09%	8296	7,914,100	401,948,718
2015-07-31	50.9	51.39	51.5	49.85	+0.96%	15146	13,525,200	684,754,323
2015-07-30	50.86	50.9	51.38	50.2	+0.77%	8519	8,773,900	446,608,983
2015-07-29	49	50.51	50.95	48.9	+3.29%	15357	15,904,900	794,872,061
2015-07-28	48.4	48.9	49.7	47.79	+1.03%	10596	11,950,200	584,802,424
2015-07-27	49.38	48.4	49.42	47.12	-1.75%	14546	15,067,800	723,758,819
2015-07-24	50.64	49.26	50.75	49.16	-2.96%	13094	13,341,800	666,668,689
2015-07-23	51.4	50.76	51.7	50.55	-1.72%	6358	7,809,300	399,876,864
2015-07-22	51.5	51.65	51.82	51.06	+0.29%	8653	7,968,500	410,953,607
2015-07-21	50.62	51.5	51.84	50.4	+1.58%	14121	13,007,400	665,367,081
2015-07-20	51	50.7	51.21	50.17	-0.69%	7921	6,959,000	352,602,456
2015-07-17	50.75	51.05	51.36	50.41	+0.69%	9804	9,444,200	481,911,767
2015-07-16	50.8	50.7	51.06	50.4	0.00%	7153	6,322,000	320,850,877
2015-07-15	50.82	50.7	51.08	50.25	+0.08%	7882	6,431,300	326,083,177
2015-07-14	49.94	50.66	51.03	49.73	+1.42%	18620	17,631,300	890,003,356
2015-07-13	48.99	49.95	49.97	48.92	+1.63%	7796	7,674,800	380,614,524
2015-07-10	48.75	49.15	49.37	48.52	+1.59%	13532	18,531,400	906,626,390
2015-07-09	46.86	48.38	48.38	46.84	+3.66%	11636	12,522,600	598,564,172
2015-07-08	47.14	46.67	47.37	46	-1.33%	13158	12,540,100	583,502,165
2015-07-07	46.51	47.3	47.39	46.51	+1.61%	8537	9,181,800	431,952,103
2015-07-06	47.7	46.55	48.1	46.5	-3.32%	10987	12,970,100	612,935,921
2015-07-03	48.1	48.15	48.3	47.57	+0.42%	6218	6,345,800	304,749,426
2015-07-02	47.99	47.95	48.24	47.42	+0.06%	7424	10,041,000	480,463,683
2015-07-01	48.4	47.92	48.65	47.71	-0.83%	12335	16,214,600	781,130,453
2015-06-30	48.3	48.32	48.45	47.47	+0.88%	16430	18,954,800	909,400,836
2015-06-29	48.65	47.9	48.97	47.8	-3.08%	15033	21,340,600	1,027,998,504
2015-06-26	49.5	49.42	54.29	48.21	-0.62%	13176	20,590,400	1,018,772,690
2015-06-25	50	49.73	50.35	49.43	-0.62%	7173	12,874,200	642,416,301
2015-06-24	49.27	50.04	50.21	48.97	+1.01%	8518	11,195,800	556,346,114
2015-06-23	49.3	49.54	49.64	48.83	+0.81%	4968	5,650,800	278,042,537
2015-06-22	49.21	49.14	49.78	49.01	+0.04%	6800	10,520,400	519,186,396
2015-06-19	49.82	49.12	50.19	48.7	-1.44%	8793	10,040,500	495,329,880
2015-06-18	49.81	49.84	50.64	49.56	+0.46%	7885	8,194,500	410,764,191
2015-06-17	50.7	49.61	51.37	49.51	-2.44%	14438	20,586,700	1,041,444,025
2015-06-16	49.02	50.85	50.85	48.82	+3.67%	21809	26,357,500	1,314,209,401
2015-06-15	48	49.05	49.09	47.78	+1.76%	14070	15,081,100	728,773,838
2015-06-11	48	48.2	48.37	47.42	-0.23%	14495	12,433,800	596,168,501
2015-06-10	47.5	48.31	48.33	47.5	+2.11%	12672	13,824,000	663,189,261
2015-06-09	47.84	47.31	47.84	46.66	-0.53%	17053	17,138,200	808,340,711
2015-06-08	48.05	47.56	48.4	47.45	-0.61%	11702	11,915,300	569,774,070
2015-06-05	47.54	47.85	48.57	47.31	+0.44%	15935	14,922,300	717,350,720
2015-06-04	48	47.64	48.14	47.05	-0.98%	19699	20,410,300	969,747,211
2015-06-03	49.34	48.11	49.64	47.93	-2.22%	15092	19,305,500	939,991,456
2015-06-02	48.39	49.2	49.46	47.67	+2.44%	15301	19,485,000	949,451,580
2015-06-01	48.21	48.03	48.58	47.32	-0.46%	16787	24,171,100	1,162,541,808
2015-05-29	47.73	48.25	49.13	47.32	+1.49%	37485	71,577,200	3,462,162,922
2015-05-28	47.73	47.54	48.5	47.51	-0.54%	14383	19,126,400	918,385,989
2015-05-27	48.94	47.8	48.94	47.73	-2.39%	17104	23,197,500	1,116,688,337
2015-05-26	49	48.97	50.27	48.63	-0.16%	20139	23,669,900	1,167,850,931
2015-05-25	49.3	49.05	49.47	47.9	-0.51%	15675	18,659,600	906,489,186
2015-05-22	49.8	49.3	50.05	49.01	-0.72%	11149	12,185,800	603,366,451
2015-05-21	49.07	49.66	49.82	48.47	+1.45%	14304	18,493,700	907,129,680
2015-05-20	49.55	48.95	49.68	48.45	-1.47%	12431	15,600,600	763,523,514
2015-05-19	50.51	49.68	50.51	49.4	-1.53%	12160	14,681,200	729,850,172
2015-05-18	50.55	50.45	50.64	49.82	+0.18%	11033	14,707,400	738,107,020
2015-05-15	50.23	50.36	50.53	49.51	+0.12%	10185	13,324,600	666,948,557
2015-05-14	50.08	50.3	50.77	49.13	+0.60%	12374	15,662,100	784,022,445
2015-05-13	48.61	50	50.48	48.51	+1.15%	14804	24,199,800	1,205,063,032
2015-05-12	50.35	49.43	51.34	49.28	-2.68%	18464	22,596,000	1,134,912,472
2015-05-08	50.5	50.79	51.07	50.33	+0.14%	12753	12,383,600	626,981,468
2015-05-07	52	50.72	52.03	49.86	-2.98%	15653	20,201,600	1,023,743,190
2015-05-06	52.1	52.28	53.22	52.02	+0.54%	20858	26,853,700	1,414,414,986
2015-05-05	49.98	52	52.27	49.83	+4.00%	18607	27,448,700	1,404,239,682
2015-04-30	49.69	50	50.18	48.99	+0.58%	15466	22,517,700	1,119,733,994
2015-04-29	50.34	49.71	50.75	49.63	-1.35%	13281	14,991,900	751,368,319
2015-04-28	50.95	50.39	51.14	49.84	-1.62%	17721	13,854,500	698,083,099
2015-04-27	51	51.22	52.04	49.73	+0.67%	24578	27,755,100	1,415,306,255
2015-04-24	50.5	50.88	51.44	49.94	+0.87%	18202	22,302,600	1,134,214,858
2015-04-23	49.6	50.44	51.29	48.38	+1.96%	26236	31,427,800	1,569,518,943
2015-04-22	50.6	49.47	50.6	48.8	-2.41%	16839	22,853,100	1,132,717,457
2015-04-21	49.5	50.69	50.69	48.6	+2.84%	21152	34,031,900	1,687,093,309
2015-04-20	50.05	49.29	50.87	48.4	-1.64%	26612	44,374,900	2,188,709,082
2015-04-17	54.5	50.11	54.87	50.11	-8.06%	20677	37,519,600	1,967,272,425
2015-04-16	54.78	54.5	54.99	53.06	+0.17%	21142	32,336,400	1,749,723,193
2015-04-15	54.03	54.41	54.53	53.7	+0.85%	13606	22,712,200	1,231,425,985
2015-04-14	53.48	53.95	54.08	53.01	+0.84%	9982	13,739,200	737,439,316
2015-04-13	51.98	53.5	54.03	51.98	+2.94%	15874	23,000,600	1,225,454,851
2015-04-10	51.9	51.97	52.36	51.5	+0.33%	14997	25,696,700	1,334,568,434
2015-04-09	50.75	51.8	51.89	50.39	+2.17%	15339	27,358,400	1,403,621,946
2015-04-08	51.33	50.7	51.4	50.2	-1.27%	9426	16,365,700	832,482,393
2015-04-07	50.65	51.35	51.47	50.02	+1.44%	16307	30,548,200	1,548,781,095
2015-04-06	49.25	50.62	50.7	48.98	+3.60%	9899	15,777,200	783,852,972
2015-04-03	49.01	48.86	49.41	48.33	-0.08%	8694	13,281,500	649,620,143
2015-04-02	47.33	48.9	48.94	47	+3.38%	10083	18,673,800	895,957,615
2015-04-01	45.46	47.3	47.55	45.11	+3.66%	11817	19,442,100	906,856,370
2015-03-31	46.74	45.63	46.74	44.77	-0.87%	9572	11,290,100	513,399,321
2015-03-30	44.15	46.03	46.08	44	+4.26%	9627	14,099,200	639,643,682
2015-03-27	44.59	44.15	45.6	44.07	-1.12%	10895	18,795,100	840,913,547
2015-03-26	46.21	44.65	46.5	44.45	-2.51%	11738	14,499,100	660,679,244
2015-03-25	46.31	45.8	46.31	45.28	+0.20%	9245	10,362,200	473,238,621
2015-03-24	46	45.71	46.94	45.25	-0.85%	14887	21,080,900	972,910,224
2015-03-23	47.85	46.1	48.2	45.93	-2.97%	11942	20,378,200	960,449,760
2015-03-20	46.55	47.51	47.83	46.11	+2.06%	14473	21,248,800	1,002,978,287
2015-03-19	48.19	46.55	48.4	46.4	-0.96%	10900	18,171,200	860,684,375
2015-03-18	46.72	47	47.7	46.3	+1.58%	10515	14,779,800	693,656,415
2015-03-17	47.3	46.27	47.83	45.75	-1.36%	11303	16,455,000	768,457,484
2015-03-16	48.16	46.91	48.74	46.75	-3.48%	11872	15,263,900	731,571,532
2015-03-13	50	48.6	50.35	48.35	-2.70%	13592	16,210,000	798,849,777
2015-03-12	52.09	49.95	52.09	49.68	-0.99%	13038	14,123,700	710,260,453
2015-03-11	50.3	50.45	51.49	49.74	-0.63%	13102	17,806,300	903,858,952
2015-03-10	52.9	50.77	52.96	50.5	-4.85%	12308	14,784,400	763,049,808
2015-03-06	53.72	53.36	54.42	52.87	-0.26%	11048	13,112,600	704,633,390
2015-03-05	52.76	53.5	54.3	52.57	+1.12%	15323	19,311,100	1,032,997,042
2015-03-04	54.26	52.91	54.5	52.88	-2.29%	12507	15,253,000	820,425,267
2015-03-03	54.55	54.15	55.38	53.6	+0.09%	13161	16,490,700	899,132,606
2015-03-02	53.82	54.1	54.79	53.77	+0.74%	7660	9,306,600	505,323,214
2015-02-27	54.2	53.7	54.83	53.6	-1.38%	11103	15,276,500	827,890,099
2015-02-26	53	54.45	54.6	52.9	+3.99%	13549	19,307,700	1,039,507,230
2015-02-25	52.86	52.36	53.2	51.52	-0.59%	11544	14,464,800	756,962,668
2015-02-24	51.92	52.67	53.21	51.7	-2.63%	14251	20,799,600	1,094,236,834
2015-02-20	53.69	54.09	54.33	53.05	+1.69%	11965	15,997,800	859,556,211
2015-02-19	54.83	53.19	55.5	52.9	-4.16%	20481	29,350,600	1,580,315,903
2015-02-18	53.55	55.5	55.54	53.36	+4.72%	17691	28,274,600	1,540,578,584
2015-02-17	52.7	53	54.84	51.77	+0.57%	22895	38,408,800	2,052,415,443
2015-02-16	52.77	52.7	54	51.72	-0.13%	21595	32,622,300	1,716,468,286
2015-02-13	49	52.77	52.77	49	+8.40%	25700	45,433,900	2,315,526,443
2015-02-12	46.44	48.68	49.25	45.51	+5.99%	30981	52,079,000	2,487,991,107
2015-02-11	46.18	45.93	46.45	45.62	+1.44%	9495	14,694,800	676,508,154
2015-02-10	45.14	45.28	46.4	44.91	-0.70%	10997	17,247,300	787,398,826
2015-02-09	44.92	45.6	46.61	44.39	+2.01%	18018	26,859,200	1,226,598,412
2015-02-06	43.67	44.7	44.93	43.43	+2.76%	14223	23,421,000	1,035,024,371
2015-02-05	42.3	43.5	43.54	41.89	+2.33%	12396	18,031,700	771,996,123
2015-02-04	43.5	42.51	43.6	42.5	-1.67%	9697	12,467,000	534,436,406
2015-02-03	43.29	43.23	43.54	42.35	+1.24%	12318	18,103,100	779,226,288
2015-02-02	44.42	42.7	44.69	42.31	-2.60%	18938	33,764,000	1,454,436,236
2015-01-30	43.79	43.84	43.84	42.5	+1.04%	13823	21,732,500	936,426,590
2015-01-29	43.05	43.39	44.07	42.7	+0.56%	12381	17,527,300	760,234,535
2015-01-28	44.13	43.15	44.79	43.14	-1.48%	11235	16,916,100	744,194,732
2015-01-27	41.99	43.8	44.22	41.07	+2.15%	18551	27,255,600	1,172,270,919
2015-01-26	45.25	42.88	45.45	42.87	-6.66%	15436	30,833,600	1,358,709,099
2015-01-23	45.12	45.94	47	45.12	+2.54%	15616	31,593,600	1,459,006,691
2015-01-22	43.52	44.8	44.94	43.24	+3.49%	14736	23,588,300	1,038,330,547
2015-01-21	42.51	43.29	43.5	42.37	+2.49%	11857	21,127,900	906,717,896
2015-01-20	42.65	42.24	42.65	41.37	+0.36%	11705	17,161,400	720,815,232
2015-01-19	42	42.09	43.6	41.84	+0.14%	13150	20,449,800	875,440,440
2015-01-16	41.64	42.03	42.55	41.14	+0.79%	13176	16,353,200	685,629,721
2015-01-15	42.19	41.7	43.06	41.6	+0.48%	12603	21,974,200	930,642,211
2015-01-14	40.9	41.5	41.8	40.62	+1.67%	11974	16,946,800	699,761,705
2015-01-13	42	40.82	42.2	40.5	-3.75%	13102	20,500,200	847,227,341
2015-01-12	42.49	42.41	43.39	41.63	-1.14%	13241	19,344,100	827,904,341
2015-01-09	43.7	42.9	44.66	42.15	-1.94%	12826	19,619,300	841,441,345
2015-01-08	39.95	43.75	45.11	39.81	+10.76%	21426	37,830,900	1,630,798,276
2015-01-06	38.25	39.5	39.63	37.82	+2.36%	11769	15,149,400	590,788,750
2015-01-05	37	38.59	38.82	36.9	0.00%	8107	10,319,500	395,870,116

Архив котировок акции SBERP по годам

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