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)
2016-12-30	130.12	129.75	131.09	129.52	-0.57%	4376	2,245,800	292,382,181
2016-12-29	128.5	130.5	130.55	127.9	+1.16%	9285	3,906,100	504,374,587
2016-12-28	128.58	129	129.1	128.01	+0.68%	5549	2,593,900	333,840,928
2016-12-27	128	128.13	128.63	127.07	+0.10%	3501	1,746,000	223,394,372
2016-12-26	128.26	128	129.25	127.71	-0.10%	2442	1,200,400	154,299,836
2016-12-23	126.96	128.13	128.9	126.68	+0.88%	7343	2,983,400	381,608,187
2016-12-22	129.28	127.01	129.54	126.36	-2.02%	14637	5,420,300	692,463,520
2016-12-21	128.45	129.63	131.49	128.45	+0.92%	13650	6,882,100	896,276,439
2016-12-20	128.26	128.45	129.38	127.15	+0.51%	5367	1,943,600	249,556,533
2016-12-19	128.8	127.8	129.19	127.72	-0.48%	7362	2,278,300	292,579,346
2016-12-16	129.85	128.42	129.88	128.23	-0.52%	11669	5,746,600	740,718,240
2016-12-15	127.14	129.09	129.38	126.65	+0.41%	15993	6,834,300	875,667,195
2016-12-14	130	128.56	130	127.3	-0.75%	10041	5,399,300	692,116,494
2016-12-13	126.8	129.53	129.53	124.75	+2.56%	19623	10,416,700	1,323,446,609
2016-12-12	123.18	126.3	128.4	123.18	+3.61%	12544	7,278,600	918,020,998
2016-12-09	123.99	121.9	124.98	121.81	-1.49%	11111	7,124,100	877,103,343
2016-12-08	118.58	123.75	123.75	118.48	+4.69%	13751	8,561,800	1,037,817,383
2016-12-07	116.8	118.21	118.68	116.5	+1.47%	8106	4,248,900	501,088,221
2016-12-06	118.49	116.5	119.16	116.46	-1.32%	11542	5,415,900	637,709,158
2016-12-05	116.13	118.06	118.77	116	+1.23%	11416	5,099,600	599,900,576
2016-12-02	115.4	116.62	116.62	114.77	+1.06%	11197	4,127,100	476,820,318
2016-12-01	117.43	115.4	117.45	115.2	-0.59%	11319	4,122,100	477,950,426
2016-11-30	116.08	116.08	117.79	115.76	+0.33%	10982	4,798,700	560,819,767
2016-11-29	117.37	115.7	118.61	115.7	-1.14%	8313	4,567,100	533,599,898
2016-11-28	117.8	117.03	118.34	116.25	-0.82%	6099	3,370,800	394,495,099
2016-11-25	118.35	118	119.86	117.08	-0.20%	9529	5,042,800	596,287,245
2016-11-24	114.5	118.24	118.35	114.49	+3.27%	8686	5,070,300	592,681,645
2016-11-23	114	114.5	114.85	113.72	+0.61%	8709	3,813,100	435,974,840
2016-11-22	112.46	113.81	113.88	112.2	+1.66%	12921	5,483,400	621,792,938
2016-11-21	111.5	111.95	112.48	111.37	+0.63%	10761	3,597,800	402,805,017
2016-11-18	110.2	111.25	111.87	110.17	+0.88%	7791	2,760,800	306,955,643
2016-11-17	111.25	110.28	112.02	109.6	-1.23%	9677	4,197,100	464,325,985
2016-11-16	112.06	111.65	112.91	111.31	0.00%	6560	2,256,700	252,902,397
2016-11-15	113.15	111.65	113.46	110.81	-1.38%	9948	4,408,400	493,292,316
2016-11-14	113.61	113.21	114.33	112.38	-0.25%	11768	4,804,200	543,089,611
2016-11-11	111.55	113.49	114.01	110.79	+1.51%	15439	8,341,300	938,775,282
2016-11-10	110.81	111.8	112.34	110.2	+1.19%	21519	9,852,600	1,096,600,164
2016-11-09	105	110.48	110.73	104.4	+3.48%	18173	9,130,000	990,599,655
2016-11-08	107	106.76	107.69	105.32	+0.34%	11004	4,802,000	510,898,667
2016-11-07	106.71	106.4	108.2	106.04	-0.11%	8857	3,512,300	376,028,587
2016-11-03	107.71	106.52	108.71	106.52	-1.00%	9744	4,177,600	449,118,089
2016-11-02	109.5	107.6	110.84	107.6	-2.38%	10872	4,705,300	513,913,829
2016-11-01	111.64	110.22	112.79	110.22	-1.23%	7062	2,973,300	331,092,345
2016-10-31	111.8	111.59	112.5	111.25	-0.76%	6126	2,487,800	278,506,037
2016-10-28	112.4	112.44	112.45	111.41	+0.29%	4252	1,875,800	209,989,334
2016-10-27	111.3	112.11	112.5	111.3	+0.57%	8157	3,694,100	413,884,015
2016-10-26	112.6	111.48	112.83	111.15	-1.19%	9453	4,755,700	531,624,444
2016-10-25	112.9	112.82	113.37	112.53	+0.55%	13087	6,776,000	766,039,993
2016-10-24	112.05	112.2	113.32	111.8	+0.40%	12349	5,166,200	581,029,207
2016-10-21	111	111.75	112.4	110.71	+0.34%	8011	2,998,700	334,839,259
2016-10-20	111.99	111.37	113.14	111.36	-0.44%	12202	5,362,400	601,858,000
2016-10-19	111.11	111.86	112.1	110.77	+0.85%	8349	4,437,000	494,335,445
2016-10-18	110.61	110.92	111.44	110.26	+0.66%	13313	4,992,100	553,820,274
2016-10-17	110.89	110.19	111.29	109.41	-0.37%	18076	6,965,500	768,543,102
2016-10-14	111.34	110.6	111.69	109.8	-0.05%	14305	6,657,500	736,474,577
2016-10-13	111.84	110.65	112.45	110.6	-1.49%	10437	4,972,900	553,435,379
2016-10-12	114.1	112.32	114.1	111.86	-1.39%	9195	4,416,400	497,623,113
2016-10-11	113.59	113.9	114.99	113.2	+0.44%	11732	5,638,000	642,833,390
2016-10-10	111.09	113.4	114.25	110.61	+1.96%	13212	6,721,600	757,935,602
2016-10-07	111	111.22	112.21	110.46	+0.19%	15400	6,745,800	751,515,659
2016-10-06	108.78	111.01	111.29	108.55	+2.14%	19051	7,339,100	810,201,263
2016-10-05	107.82	108.68	108.87	106.9	+0.80%	10447	3,544,000	382,562,219
2016-10-04	108.73	107.82	108.9	106.87	-0.67%	11352	4,181,700	450,386,280
2016-10-03	106.77	108.55	109	106.07	+2.58%	12590	6,365,000	687,403,675
2016-09-30	107.9	105.82	107.9	105.5	-2.92%	10241	5,825,700	621,079,883
2016-09-29	110.97	109	111.26	108.83	-0.18%	15938	6,210,200	683,268,531
2016-09-28	108.98	109.2	109.89	108.45	+0.41%	6998	2,505,000	273,577,757
2016-09-27	109.91	108.75	109.91	108.28	-0.47%	8622	2,891,600	315,001,694
2016-09-26	108.98	109.26	110.46	108.2	-0.11%	9357	4,393,900	480,122,274
2016-09-23	111	109.38	111.59	108.7	-1.87%	9994	4,485,900	492,400,103
2016-09-22	109.48	111.47	111.55	109.22	+2.78%	9607	5,817,800	641,072,205
2016-09-21	107.42	108.45	109.13	107.42	+1.08%	8704	4,735,300	513,902,086
2016-09-20	106.65	107.29	107.4	105.55	+0.27%	6177	2,093,200	222,492,687
2016-09-19	106.97	107	107.77	106.3	+0.89%	7323	3,802,400	407,556,990
2016-09-16	107.57	106.06	108.11	105.26	-1.16%	11770	6,670,600	713,434,575
2016-09-15	106.7	107.31	107.55	106.3	+0.36%	14477	7,421,000	794,262,141
2016-09-14	107.38	106.93	108.07	106.36	-0.04%	8239	4,301,400	460,506,355
2016-09-13	107.6	106.97	108.14	105.98	-0.50%	9735	4,243,700	454,150,265
2016-09-12	106.47	107.51	107.8	105.67	-0.14%	9872	4,671,700	499,570,968
2016-09-09	108.4	107.66	108.5	107.21	-1.29%	8949	4,088,000	439,942,338
2016-09-08	111.85	109.07	112.65	108.6	-1.65%	17015	10,884,500	1,199,984,231
2016-09-07	108.09	110.9	111.61	108	+2.72%	12456	9,597,200	1,060,389,021
2016-09-06	106.3	107.96	107.96	105.45	+1.88%	8605	4,818,800	514,528,302
2016-09-05	104.53	105.97	106.45	104.27	+1.75%	7612	4,450,400	469,813,958
2016-09-02	103.2	104.15	104.6	102.37	+0.80%	9669	5,564,500	574,996,497
2016-09-01	102.67	103.32	103.5	102.19	+1.32%	6336	3,160,300	325,641,528
2016-08-31	102.43	101.97	102.76	101.4	-0.47%	10193	5,594,300	570,645,869
2016-08-30	103.7	102.45	104.42	102.34	-1.11%	7204	4,572,000	473,177,725
2016-08-29	103.01	103.6	103.74	102.52	-0.47%	4549	2,797,300	288,270,809
2016-08-26	103	104.09	104.77	102.76	+1.25%	7749	6,925,000	719,217,550
2016-08-25	100.3	102.8	102.81	100.08	+2.49%	8325	6,852,800	694,116,413
2016-08-24	100.33	100.3	100.85	99.56	-0.50%	6421	5,601,100	561,304,328
2016-08-23	98.95	100.8	101.13	98.61	+1.66%	6672	5,524,000	551,637,105
2016-08-22	97.87	99.15	99.49	97.21	+0.76%	7492	6,267,800	615,396,045
2016-08-19	99.06	98.4	99.32	97.41	-0.46%	4194	3,699,000	362,525,134
2016-08-18	99.23	98.85	99.87	97.83	-0.10%	6294	4,296,200	423,794,775
2016-08-17	98.51	98.95	99.06	97.72	-0.36%	6274	4,040,200	397,745,827
2016-08-16	99.13	99.31	100.19	98.21	+0.18%	6942	4,918,000	487,430,373
2016-08-15	99.3	99.13	99.63	98.8	+0.33%	4228	3,113,900	308,806,543
2016-08-12	99.78	98.8	100.27	98.8	-0.59%	7419	4,637,600	461,425,160
2016-08-11	98.14	99.39	99.5	97.89	+1.42%	8228	5,477,700	540,583,733
2016-08-10	98.72	98	99.44	98	-1.01%	5214	3,202,500	316,215,703
2016-08-09	97.88	99	99.51	97.88	+0.56%	7475	5,250,900	518,893,539
2016-08-08	98.29	98.45	98.9	97.1	+0.96%	12256	7,561,200	741,963,065
2016-08-05	97.01	97.51	98.2	97.01	+0.29%	10960	6,032,300	588,630,448
2016-08-04	98	97.23	98	96.63	+0.24%	7134	3,901,700	379,719,676
2016-08-03	96.5	97	97.42	95.63	+0.43%	8945	7,034,000	678,842,103
2016-08-02	98.7	96.58	98.85	96.4	-1.86%	10938	8,004,500	778,409,552
2016-08-01	99.81	98.41	99.93	97.4	-0.39%	11806	8,826,800	874,811,105
2016-07-29	96	98.8	98.91	95.36	+3.02%	23431	13,602,700	1,323,056,509
2016-07-28	94.9	95.9	96.26	94.5	+0.96%	10331	8,251,000	787,455,482
2016-07-27	95.29	94.99	95.91	94.64	-0.12%	8163	5,961,200	567,349,624
2016-07-26	95.23	95.1	95.72	93.6	-0.11%	9884	5,953,400	562,080,160
2016-07-25	96.98	95.2	96.99	94.7	-1.24%	9895	6,378,000	608,244,866
2016-07-22	96.47	96.4	97.1	96.19	-0.72%	4480	2,187,400	211,325,395
2016-07-21	97.51	97.1	97.87	95.7	-0.28%	7512	3,406,200	329,530,810
2016-07-20	96.71	97.37	97.63	95.63	+0.89%	16135	7,524,600	725,733,262
2016-07-19	97.06	96.51	97.95	96.1	+0.01%	16571	6,809,000	661,737,857
2016-07-18	96	96.5	96.9	95.34	+0.52%	10535	4,537,300	436,576,031
2016-07-15	96.51	96	96.94	94.85	-1.02%	29083	9,452,100	906,780,756
2016-07-14	96.52	96.99	97.5	95.28	+0.57%	14147	6,072,800	586,439,635
2016-07-13	94.6	96.44	96.7	93.5	+1.72%	25399	18,889,100	1,800,301,946
2016-07-12	93.39	94.81	94.94	92.91	+2.28%	8601	5,922,300	558,050,287
2016-07-11	91.86	92.7	94.47	91.7	+1.30%	10196	8,229,700	768,219,525
2016-07-08	89.56	91.51	91.8	89.01	+1.50%	17265	9,501,100	861,000,334
2016-07-07	88.8	90.16	90.7	88.55	+2.15%	9560	6,841,800	615,037,342
2016-07-06	88.7	88.26	89.21	87	-0.83%	11466	7,378,500	648,458,925
2016-07-05	90	89	90.64	88.88	-1.91%	7764	5,223,400	467,249,309
2016-07-04	90.9	90.73	91.9	89.77	-0.08%	13178	9,215,900	836,872,877
2016-07-01	90	90.8	90.95	88.88	+0.89%	11369	7,214,800	650,312,464
2016-06-30	90.2	90	91.24	88.33	-0.39%	14595	8,333,300	746,674,733
2016-06-29	88.9	90.35	90.42	88.9	+2.14%	9779	7,200,500	647,716,633
2016-06-28	88.02	88.46	88.94	86.09	+1.68%	12259	9,949,600	874,046,050
2016-06-27	92	87	92.08	86	-4.41%	16734	16,976,600	1,500,775,194
2016-06-24	90.01	91.01	92.38	89.42	-4.81%	24456	16,594,500	1,512,424,101
2016-06-23	91.7	95.61	95.69	91.08	+4.09%	14595	12,693,900	1,197,070,630
2016-06-22	91.69	91.85	92.65	90.67	+1.48%	9029	5,006,300	458,591,521
2016-06-21	90.8	90.51	91.29	89.28	-0.48%	9351	6,783,200	611,567,116
2016-06-20	91	90.95	92.38	90.56	+1.57%	8547	7,525,600	689,729,213
2016-06-17	88.66	89.54	90.4	88.62	+1.75%	6627	5,805,000	520,630,902
2016-06-16	89.7	88	89.81	87.05	-2.70%	12727	10,731,800	943,995,052
2016-06-15	88.41	90.44	90.92	87.13	+1.90%	13159	10,989,100	986,089,458
2016-06-14	92.34	88.75	92.76	85.48	-5.33%	17683	21,978,700	1,965,281,012
2016-06-10	95.96	93.75	96.1	93.39	-4.12%	12726	9,968,400	943,020,450
2016-06-09	97.44	97.78	98.2	95.85	+0.35%	8433	7,553,900	733,578,365
2016-06-08	97.9	97.44	99.23	96.3	+0.24%	13648	13,106,700	1,276,228,661
2016-06-07	92.02	97.21	97.49	91.92	+5.50%	18086	20,885,000	1,994,212,832
2016-06-06	90.61	92.14	92.5	90.61	+2.11%	7826	9,209,600	846,769,418
2016-06-03	91.6	90.24	91.91	89.89	-1.11%	6656	7,683,600	698,403,516
2016-06-02	90.63	91.25	91.4	89.45	+0.43%	7395	8,325,200	752,527,285
2016-06-01	91.23	90.86	92.2	90.83	-0.70%	17697	14,172,300	1,296,339,612
2016-05-31	90.05	91.5	93.44	88.96	+1.86%	30733	34,638,400	3,182,731,413
2016-05-30	88.66	89.83	89.91	87.98	+1.43%	7134	8,836,700	783,951,091
2016-05-27	87.05	88.56	89.17	86.74	+1.33%	15894	16,260,800	1,437,923,412
2016-05-26	85.79	87.4	87.7	84.7	+2.94%	14936	17,743,100	1,535,024,820
2016-05-25	84.15	84.9	85.61	84.09	+1.76%	13782	11,923,500	1,013,791,016
2016-05-24	82.55	83.43	84	82.25	+1.00%	5231	4,474,400	372,842,328
2016-05-23	82.39	82.6	82.85	81.71	-0.39%	4024	2,994,000	246,359,808
2016-05-20	82.71	82.92	83	81.8	+1.04%	9279	8,929,400	735,602,790
2016-05-19	83.15	82.07	83.64	82	-2.36%	9836	11,100,700	919,300,350
2016-05-18	83.5	84.05	84.39	83.13	+0.26%	10619	5,054,500	423,147,989
2016-05-17	84	83.83	84.24	82.37	+0.13%	10146	6,619,400	550,708,124
2016-05-16	83.83	83.72	84.5	83.25	+0.75%	6155	3,388,700	284,419,418
2016-05-13	83.17	83.1	83.48	81.55	+0.02%	7219	5,576,500	460,168,967
2016-05-12	84	83.08	84.68	82.6	-1.10%	8651	6,544,900	547,890,006
2016-05-11	82.4	84	84	81.48	+2.13%	10303	7,072,000	587,887,926
2016-05-10	82.04	82.25	83.16	81.24	-0.64%	7035	4,972,000	407,233,133
2016-05-06	81.72	82.78	83.17	81.22	+0.34%	8022	6,394,700	524,758,314
2016-05-05	82.16	82.5	83.25	81.92	+0.51%	6460	4,992,300	412,560,455
2016-05-04	82.5	82.08	83.3	81.28	-2.29%	8477	6,393,600	524,905,448
2016-04-29	83.98	84	84.99	83	+0.11%	15646	13,425,700	1,128,209,268
2016-04-28	83.3	83.91	84.53	82.56	+0.99%	10831	10,463,700	876,354,559
2016-04-27	82.61	83.09	84	82.31	+0.87%	11537	10,660,200	887,121,613
2016-04-26	82.9	82.37	82.9	80.84	-0.58%	11618	11,304,300	925,396,818
2016-04-25	83.62	82.85	84.18	82.75	-1.46%	11483	7,720,400	642,655,029
2016-04-22	82.97	84.08	84.35	82.3	+1.36%	12906	10,932,900	912,434,590
2016-04-21	84.46	82.95	84.92	81.99	-1.11%	17517	20,430,400	1,708,055,955
2016-04-20	82.02	83.88	84.08	82	+1.30%	12136	10,336,600	856,673,114
2016-04-19	81.49	82.8	84.44	81.49	+2.13%	11044	13,954,500	1,161,077,201
2016-04-18	79.12	81.07	81.31	78.93	+0.28%	15315	18,838,100	1,511,175,993
2016-04-15	81.16	80.84	81.49	80.35	-0.44%	9599	10,254,000	828,337,307
2016-04-14	82.05	81.2	82.43	80.8	-1.52%	10053	10,746,700	876,158,542
2016-04-13	82.04	82.45	82.68	81.29	+0.65%	23652	12,056,500	990,211,795
2016-04-12	82	81.92	83.04	80.67	+0.09%	13556	14,485,700	1,183,586,487
2016-04-11	78.75	81.85	82	78.59	+3.94%	17090	25,964,400	2,104,573,211
2016-04-08	77.37	78.75	79.21	76.92	+2.54%	12830	14,241,200	1,114,333,513
2016-04-07	76.76	76.8	77.41	76.12	+0.92%	9800	10,246,200	786,005,760
2016-04-06	75.51	76.1	76.43	75.03	+1.29%	19150	9,452,400	715,516,019
2016-04-05	75.49	75.13	75.49	74.12	-1.48%	13042	10,229,100	766,344,082
2016-04-04	77.36	76.26	77.77	75.35	-1.33%	35171	17,399,500	1,332,725,429
2016-04-01	78.35	77.29	78.49	77	-2.28%	17387	11,544,300	893,981,472
2016-03-31	78.68	79.09	79.29	77.51	0.00%	9845	9,516,600	746,496,030
2016-03-30	78.37	79.09	79.4	78.14	+1.92%	6408	5,284,900	417,089,496
2016-03-29	78.28	77.6	78.75	76.76	-1.34%	7313	7,475,900	579,535,998
2016-03-28	79.88	78.65	80.25	78.47	-1.26%	7294	5,136,400	405,936,163
2016-03-25	78.77	79.65	79.8	78.77	+1.14%	4408	3,639,600	288,835,244
2016-03-24	78.41	78.75	78.92	77.91	-0.23%	7132	8,676,500	679,354,353
2016-03-23	79.5	78.93	80.3	78.34	-1.37%	12909	10,478,200	833,322,466
2016-03-22	79.71	80.03	80.64	79.01	+0.28%	11351	11,547,100	920,773,016
2016-03-21	79.3	79.81	79.84	78.33	+0.14%	14201	10,571,200	835,901,093
2016-03-18	78.35	79.7	80.17	78.1	+1.59%	13347	12,663,800	1,006,681,809
2016-03-17	77.56	78.45	78.74	77.3	+1.88%	13145	17,189,500	1,346,064,438
2016-03-16	75.9	77	77.4	75.86	+1.82%	10631	11,037,800	844,688,588
2016-03-15	77.13	75.62	77.5	75.62	-1.54%	10908	12,426,000	952,634,202
2016-03-14	77.2	76.8	77.2	75.77	-0.30%	8802	7,800,800	596,229,893
2016-03-11	76	77.03	77.76	75.83	+1.95%	10486	15,209,600	1,168,959,350
2016-03-10	76.06	75.56	77.21	75.55	-1.24%	9168	11,005,400	841,230,840
2016-03-09	77.5	76.51	77.6	76.03	-1.68%	8201	8,666,000	663,936,803
2016-03-07	77.4	77.82	77.84	77.15	+1.30%	5658	4,651,000	360,826,756
2016-03-04	76.1	76.82	76.87	75.7	+1.35%	7010	6,207,000	474,048,554
2016-03-03	75.5	75.8	76.59	75	+0.80%	8060	6,697,900	508,199,520
2016-03-02	78.2	75.2	78.29	75.2	-2.73%	8437	7,729,200	591,901,447
2016-03-01	77.04	77.31	77.95	76.63	+0.53%	9860	8,745,800	676,347,891
2016-02-29	74.7	76.9	76.9	74.35	+2.25%	8204	7,272,200	549,611,585
2016-02-26	74.31	75.21	75.69	74.2	+1.97%	8998	10,765,400	808,644,308
2016-02-25	72.7	73.76	74.04	71.8	+1.96%	9130	9,528,900	698,933,343
2016-02-24	72.8	72.34	73	71.81	-1.71%	6808	6,212,500	449,582,296
2016-02-22	72.82	73.6	73.78	72.51	+1.34%	5815	4,279,200	313,512,694
2016-02-20	72	72.63	72.69	72	+0.97%	2422	1,506,300	109,071,961
2016-02-19	72.48	71.93	73.37	71.61	-1.80%	8905	10,120,000	733,925,109
2016-02-18	71.93	73.25	73.38	71.72	+2.75%	12401	15,055,600	1,092,422,312
2016-02-17	69.8	71.29	71.68	69.42	+2.40%	11541	9,992,800	706,024,151
2016-02-16	70.01	69.62	70.49	69.07	+0.43%	7642	7,747,600	540,876,543
2016-02-15	69.9	69.32	70.5	69.29	+0.03%	7553	7,181,100	502,620,216
2016-02-12	68.95	69.3	69.63	68.45	+1.49%	9350	8,457,600	584,698,717
2016-02-11	69.5	68.28	69.84	67.51	-2.61%	11428	10,511,300	719,021,152
2016-02-10	68.89	70.11	70.33	68.03	+2.13%	10734	8,780,400	607,134,965
2016-02-09	68.66	68.65	69.8	68.2	-0.59%	9905	8,860,300	610,236,976
2016-02-08	71.1	69.06	71.8	68.61	-2.58%	16469	14,418,200	1,010,851,107
2016-02-05	70.59	70.89	71.2	70.01	+0.14%	14513	10,737,600	759,008,726
2016-02-04	69.8	70.79	71.4	69.29	+3.72%	18828	21,634,500	1,523,240,797
2016-02-03	67.48	68.25	69.1	67.4	+0.43%	11037	11,741,800	804,634,869
2016-02-02	69	67.96	70.11	67.17	-2.22%	14839	17,140,800	1,174,901,735
2016-02-01	68.9	69.5	69.67	67.72	+1.46%	13566	14,218,400	979,129,166
2016-01-29	69.66	68.5	70.45	68.02	-0.57%	14130	16,849,500	1,167,059,334
2016-01-28	68.99	68.89	70.21	67.36	+0.13%	25256	29,012,000	2,000,865,485
2016-01-27	67.25	68.8	69.27	66.98	+2.37%	14331	15,683,100	1,073,146,861
2016-01-26	65.8	67.21	67.4	65.13	+0.69%	14963	15,292,400	1,020,103,957
2016-01-25	70	66.75	70	65.7	-2.91%	17454	18,092,800	1,226,187,222
2016-01-22	67.4	68.75	69.5	66.7	+5.14%	20290	18,495,900	1,258,067,716
2016-01-21	63.64	65.39	65.68	63.45	+2.90%	25430	18,033,600	1,167,637,844
2016-01-20	65	63.55	65.25	63.51	-3.86%	23783	17,896,900	1,148,114,505
2016-01-19	67	66.1	68.54	65.35	-0.35%	20004	14,127,100	950,468,689
2016-01-18	66.1	66.33	67.42	65.5	-0.70%	15171	12,666,500	843,068,796
2016-01-15	70.17	66.8	70.8	66.73	-5.34%	21121	17,802,400	1,211,051,237
2016-01-14	69.72	70.57	70.65	69.31	-0.04%	15096	12,098,400	846,796,648
2016-01-13	69.96	70.6	70.99	69.7	+1.85%	14822	11,630,900	820,426,069
2016-01-12	68.01	69.32	70.08	66.84	+0.30%	15172	14,733,400	1,009,807,131
2016-01-11	70.5	69.11	71.01	69.07	-4.83%	19759	17,043,900	1,192,060,706
2016-01-06	73.99	72.62	75.5	72.42	-2.17%	13130	10,795,500	795,207,092
2016-01-05	73.9	74.23	74.46	73.06	+0.47%	7621	6,040,300	446,130,432
2016-01-04	76.86	73.88	76.86	73	0.00%	7806	7,121,500	528,353,373

Архив котировок акции SBERP по годам

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