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)
2017-12-29	190.02	189	191.17	189	-0.68%	2729	1,572,400	299,158,869
2017-12-28	190.65	190.3	191.59	189.5	-0.23%	3113	1,196,400	227,606,050
2017-12-27	190.4	190.73	191.83	189.51	+0.38%	6054	1,786,400	340,916,963
2017-12-26	189.97	190	190.5	187.2	+0.09%	3659	1,414,200	267,074,434
2017-12-25	189.21	189.82	190.4	189	+0.33%	1168	371,900	70,556,742
2017-12-22	190.3	189.2	191.18	188.86	-0.16%	3614	1,275,800	242,245,821
2017-12-21	191.36	189.5	192.89	189.22	-0.92%	7511	3,255,800	621,723,283
2017-12-20	191.3	191.25	191.96	189.09	+0.30%	6416	2,898,100	552,229,919
2017-12-19	191.98	190.67	192.9	189.7	-0.32%	6156	2,706,500	517,509,741
2017-12-18	190.19	191.29	193.48	189.75	+0.68%	5850	2,551,800	489,420,573
2017-12-15	193.23	190	194.03	190	-1.67%	6607	2,921,700	559,556,418
2017-12-14	189.9	193.23	193.93	188	+2.32%	9375	5,309,000	1,014,475,383
2017-12-13	195.59	188.84	199.49	188.6	-3.63%	16107	9,604,500	1,859,617,675
2017-12-12	194.05	195.96	196	192.03	+2.04%	8564	4,299,000	834,123,326
2017-12-11	185.3	192.05	192.16	185.3	+3.81%	7381	3,412,800	644,482,802
2017-12-08	183.22	185	185.86	182.33	+1.70%	5984	3,035,000	559,722,471
2017-12-07	185.97	181.91	186.47	181.51	-1.88%	6743	3,086,600	566,431,835
2017-12-06	184.9	185.4	186.84	183.1	+0.11%	2957	1,292,600	239,522,590
2017-12-05	184.19	185.2	185.69	182.5	+0.54%	5976	2,660,000	488,590,615
2017-12-04	184.11	184.2	186.89	183.3	-0.19%	6354	2,492,300	461,259,666
2017-12-01	185.71	184.55	187	183.09	+0.01%	6970	3,044,400	563,928,803
2017-11-30	189	184.53	190.99	184.53	-2.69%	5749	3,142,400	588,330,263
2017-11-29	193	189.63	194.4	188.24	-1.49%	8341	3,886,200	741,500,310
2017-11-28	189.6	192.5	193.28	189.34	+0.86%	7856	3,569,600	683,404,653
2017-11-27	192.59	190.86	193	189.71	-0.75%	3989	1,872,900	358,280,380
2017-11-24	188.51	192.3	193	186.37	+1.91%	6724	3,656,000	695,573,311
2017-11-23	192.42	188.7	193.23	188.52	-1.87%	6754	3,819,500	729,945,610
2017-11-22	192.63	192.3	195.56	192	+0.10%	11573	6,421,700	1,243,809,188
2017-11-21	185.71	192.1	192.5	185.71	+3.50%	12418	6,872,200	1,305,343,558
2017-11-20	185.9	185.6	186.55	184.02	-0.24%	4300	2,119,800	392,584,655
2017-11-17	186.12	186.04	187.65	185	+0.24%	5118	3,009,400	559,118,966
2017-11-16	191.3	185.6	192.4	182.84	-2.32%	16414	11,107,100	2,064,291,074
2017-11-15	190.1	190	194.49	188.27	+0.18%	10378	6,578,100	1,251,534,852
2017-11-14	188.18	189.65	191.4	187.31	+0.78%	10428	4,302,300	813,390,581
2017-11-13	190.1	188.19	194.35	186.06	-1.00%	10964	5,718,900	1,083,818,807
2017-11-10	191	190.1	203	188.51	-0.50%	32043	18,718,600	3,649,521,474
2017-11-09	178.43	191.06	191.06	176.94	+7.07%	21799	12,080,700	2,223,416,579
2017-11-08	171.99	178.45	178.84	170.52	+4.11%	16844	8,057,000	1,418,922,908
2017-11-07	161.48	171.4	171.88	161.43	+6.79%	22221	9,887,100	1,663,090,189
2017-11-03	160.4	160.5	161.4	159.58	+0.50%	5831	1,943,600	311,643,224
2017-11-02	159.5	159.7	160.77	158.06	0.00%	11256	3,702,300	591,278,502
2017-11-01	158.5	159.7	160.42	158	+0.74%	7614	3,517,800	561,575,504
2017-10-31	160.42	158.52	160.68	157.92	-1.18%	8160	3,171,700	504,519,297
2017-10-30	160.01	160.41	161.95	159.81	+0.26%	13014	4,214,300	678,310,211
2017-10-27	160.06	160	160.79	159.08	+0.50%	11763	4,507,000	720,559,752
2017-10-26	159.03	159.21	160.42	158.07	+0.26%	6915	2,315,900	368,676,556
2017-10-25	160.5	158.79	162.1	158.79	-0.76%	5510	2,205,200	354,285,615
2017-10-24	160.49	160	161	158.89	+0.07%	5227	1,929,500	308,562,883
2017-10-23	161	159.89	161.95	159.2	-0.61%	7410	2,089,900	334,913,100
2017-10-20	159.31	160.87	161.27	159.21	+1.17%	6456	2,308,900	370,619,112
2017-10-19	162	159.01	162.38	158.69	-1.85%	6010	2,925,600	468,014,912
2017-10-18	162.62	162	163.15	160.98	-0.20%	6642	2,618,400	424,270,720
2017-10-17	164.35	162.32	164.35	160.9	-0.99%	6969	3,725,000	605,022,801
2017-10-16	160.49	163.95	163.95	159.95	+2.47%	6493	3,758,500	610,016,177
2017-10-13	159.01	160	160.55	158.65	+0.82%	3803	2,177,500	348,212,994
2017-10-12	160.09	158.7	160.84	158.51	-0.56%	3658	1,842,100	293,753,236
2017-10-11	158	159.6	160.39	157.81	+0.89%	4175	2,177,600	347,283,088
2017-10-10	160.51	158.19	160.51	157.27	-1.37%	4222	2,189,200	347,273,105
2017-10-09	160.25	160.38	160.71	158.88	+0.08%	3683	1,621,800	259,219,329
2017-10-06	160.3	160.25	161.8	159.71	-0.07%	8444	4,938,000	794,877,832
2017-10-05	158.91	160.37	160.89	156.35	+0.77%	8221	3,204,900	507,783,398
2017-10-04	157.6	159.15	159.55	157.31	+0.94%	7209	3,390,700	536,880,277
2017-10-03	157.94	157.67	159.23	156.53	-0.17%	7371	2,337,800	368,472,880
2017-10-02	155.7	157.94	158	155.2	+1.44%	5688	2,590,200	406,763,690
2017-09-29	156.31	155.7	156.77	155.5	-0.23%	4765	2,115,700	330,173,889
2017-09-28	158.03	156.06	158.19	155.5	-1.25%	8914	3,610,500	566,242,931
2017-09-27	159.3	158.03	159.3	156.21	-0.21%	12801	6,402,800	1,007,849,774
2017-09-26	158.49	158.37	161.3	158.31	+0.08%	9554	6,581,800	1,051,172,201
2017-09-25	157.72	158.25	159.08	157.02	+0.57%	9977	5,597,400	884,186,527
2017-09-22	158.2	157.35	158.8	156.86	-0.79%	7480	3,671,000	579,513,911
2017-09-21	159	158.6	159.27	157.18	-0.01%	7040	3,209,000	507,766,445
2017-09-20	157.25	158.61	158.61	156.37	+0.70%	5906	3,007,000	472,622,914
2017-09-19	159.2	157.5	159.59	157.22	-1.10%	5121	2,432,500	384,426,076
2017-09-18	160.25	159.25	161.8	159.05	-0.53%	6929	5,581,600	894,301,032
2017-09-15	159.7	160.1	160.66	158.7	+0.54%	11983	4,390,100	700,997,404
2017-09-14	160	159.24	160.25	157.61	-0.24%	8782	4,014,500	637,673,370
2017-09-13	160.58	159.63	161.38	159.55	-0.53%	11146	5,116,600	820,214,593
2017-09-12	163.2	160.48	163.38	160.01	-1.16%	17263	9,445,600	1,527,236,102
2017-09-11	163.35	162.37	164.41	162.11	+0.23%	13104	5,660,300	924,341,533
2017-09-08	161.01	162	162.61	160.6	+0.35%	12922	5,489,300	887,290,276
2017-09-07	158.5	161.43	161.96	158.34	+2.17%	9613	4,778,900	769,095,522
2017-09-06	158.3	158	159.1	157.42	-0.85%	6244	2,208,000	349,095,454
2017-09-05	157.99	159.35	159.7	157.11	+0.63%	8144	3,617,900	573,252,001
2017-09-04	156.99	158.35	158.8	156.03	+0.35%	8576	3,495,400	550,492,574
2017-09-01	157.77	157.8	159.88	157.22	-0.11%	21050	6,243,800	990,601,057
2017-08-31	153.99	157.98	159	153.05	+2.58%	13182	6,075,300	952,096,115
2017-08-30	150.5	154	154.78	150.02	+2.70%	10230	5,728,400	873,557,679
2017-08-29	150.54	149.95	151	148.03	-0.53%	7973	3,740,200	557,254,324
2017-08-28	149.9	150.75	151.31	148.56	+0.70%	6830	2,678,000	401,909,978
2017-08-25	148.12	149.7	149.79	147.29	+1.67%	6358	2,842,400	422,397,313
2017-08-24	143.7	147.24	147.9	143.7	+2.61%	8624	4,439,000	650,868,440
2017-08-23	141.74	143.5	143.99	141.72	+1.18%	6935	3,535,800	506,061,317
2017-08-22	140.98	141.83	142.63	140.98	+0.66%	4280	2,396,500	340,219,305
2017-08-21	139.54	140.9	141.4	138.96	+1.56%	4792	2,481,300	348,218,207
2017-08-18	140	138.74	140.79	137.9	-1.59%	8197	4,098,400	571,122,906
2017-08-17	140.6	140.98	143.5	140.3	-0.52%	5812	2,323,400	327,310,371
2017-08-16	142.27	141.72	143	141.04	+0.16%	3793	2,058,900	292,949,487
2017-08-15	141.1	141.5	141.8	140.11	-0.12%	4491	1,905,500	268,571,330
2017-08-14	142.5	141.67	143	140.84	-0.09%	5055	2,379,700	337,727,786
2017-08-11	140.64	141.8	141.8	138.26	+0.57%	8978	5,033,200	703,565,691
2017-08-10	142.36	141	142.46	140.03	-0.63%	5620	2,988,300	421,798,862
2017-08-09	142.59	141.9	144.57	141.86	-1.11%	6675	4,201,600	599,573,476
2017-08-08	140.3	143.5	143.59	140.05	+2.54%	12276	6,012,200	853,881,215
2017-08-07	139.28	139.95	140.45	138.89	+0.85%	5410	3,078,900	430,286,700
2017-08-04	137.76	138.77	139.93	137.34	+0.27%	7157	2,926,400	406,343,570
2017-08-03	138.9	138.4	139.84	138.1	-0.36%	4380	2,677,000	371,800,721
2017-08-02	136.24	138.9	139.31	135.76	+1.80%	9554	4,239,200	584,763,099
2017-08-01	135.97	136.44	137.55	135.15	+1.07%	8478	3,087,100	421,812,252
2017-07-31	136.53	134.99	138.42	134.47	-0.90%	9896	4,817,800	656,868,481
2017-07-28	136.22	136.22	137.18	134.38	-0.74%	8833	4,165,100	564,762,918
2017-07-27	135.71	137.24	137.9	135.71	+1.50%	8059	4,185,000	574,199,255
2017-07-26	134.22	135.21	135.88	133.84	+0.90%	6268	3,273,500	442,081,340
2017-07-25	134.02	134	135	133.2	-0.26%	7365	3,374,300	452,006,302
2017-07-24	133.39	134.35	134.89	131.83	+0.45%	8538	4,076,100	544,031,091
2017-07-21	134.5	133.75	135.44	133.51	-0.70%	8677	4,398,500	591,098,167
2017-07-20	135.35	134.69	135.9	134	-0.02%	9492	3,390,700	456,956,592
2017-07-19	132.91	134.72	135.1	131.9	+1.52%	9804	4,633,800	621,115,662
2017-07-18	133.99	132.7	135.59	132.46	-0.73%	10817	5,542,100	740,555,181
2017-07-17	135	133.67	136.4	133	-0.62%	6803	3,164,100	424,888,240
2017-07-14	134.01	134.51	136.8	133.92	-0.07%	17098	6,784,900	918,363,458
2017-07-13	134.08	134.6	136.12	132.4	+0.46%	24352	9,913,500	1,332,669,729
2017-07-12	129.12	133.99	134	129.12	+3.87%	16392	8,567,700	1,134,149,286
2017-07-11	127.85	129	129.35	126.64	+1.14%	10916	3,635,000	465,263,501
2017-07-10	125.99	127.55	127.89	125.73	+1.63%	6875	2,643,400	335,156,046
2017-07-07	123.5	125.5	126.04	122.77	+1.32%	7210	3,145,400	392,214,202
2017-07-06	125.1	123.87	126.1	123.77	-0.91%	9164	3,075,500	383,622,691
2017-07-05	123.41	125.01	125.7	122.55	+1.30%	21082	6,281,800	779,640,426
2017-07-04	120.3	123.4	123.47	120.03	+2.49%	8495	4,155,400	508,581,949
2017-07-03	120.7	120.4	121.68	119.38	+0.09%	12620	4,187,500	503,831,657
2017-06-30	115.1	120.29	120.48	104.87	+4.60%	24598	13,379,300	1,582,204,601
2017-06-29	116.79	115	116.8	114.6	-0.62%	10576	3,410,300	393,419,171
2017-06-28	114.56	115.72	115.92	113.31	+0.69%	12601	3,123,000	359,115,759
2017-06-27	113.37	114.93	115.1	112.72	+1.51%	6877	1,976,500	225,537,644
2017-06-26	114.9	113.22	117	113.11	-1.19%	9549	4,141,800	474,969,791
2017-06-23	115.01	114.58	115.79	114.02	-0.37%	7034	2,829,800	325,055,022
2017-06-22	116	115	116.92	114.59	-1.26%	7642	3,671,800	424,955,690
2017-06-21	115.21	116.47	117.54	114.41	+0.84%	7524	3,493,300	405,863,426
2017-06-20	114.49	115.5	116.71	113.6	+1.22%	8875	4,499,700	518,951,894
2017-06-19	112.99	114.11	114.4	112.17	+1.89%	5445	2,888,900	328,019,539
2017-06-16	112.93	111.99	113.59	110.89	+0.87%	7272	3,741,300	421,170,392
2017-06-15	114	111.02	114	108.81	-2.87%	23167	11,273,600	1,242,452,804
2017-06-14	116.75	114.3	116.95	114.05	-1.93%	18011	5,278,200	607,191,370
2017-06-13	117.05	116.55	118.6	116.53	-4.66%	13832	6,123,500	719,949,199
2017-06-09	122.39	122.25	122.39	121.11	-0.12%	9289	4,089,900	497,985,628
2017-06-08	124	122.4	124.25	120.2	-1.11%	13699	6,227,200	758,442,377
2017-06-07	123.25	123.78	124.78	122.69	+0.65%	18121	7,114,900	881,923,127
2017-06-06	124.44	122.98	125.79	122.86	-1.19%	6941	3,531,200	436,820,460
2017-06-05	127.3	124.46	127.86	124.3	-1.96%	7782	3,579,000	450,558,919
2017-06-02	124.51	126.95	127	122.91	+1.28%	8776	4,422,700	553,348,173
2017-06-01	124.9	125.34	126.4	122.5	+0.52%	16499	8,666,700	1,079,089,548
2017-05-31	129.47	124.69	129.79	123.7	-3.71%	18654	9,509,100	1,194,823,099
2017-05-30	130.2	129.49	130.46	129.08	-0.77%	5405	3,393,800	440,307,642
2017-05-29	129.29	130.5	131.21	129.29	+0.23%	7385	2,857,000	372,123,519
2017-05-26	130.7	130.2	131.55	128.72	-0.38%	13173	7,097,600	921,910,457
2017-05-25	133.24	130.7	133.68	130.5	-1.73%	5773	2,998,900	395,804,810
2017-05-24	132.4	133	133.95	130.1	+0.73%	8579	4,137,600	547,088,932
2017-05-23	131.74	132.04	133.77	130.97	+0.05%	13015	7,167,300	947,073,939
2017-05-22	132.34	131.98	132.48	130.49	+0.67%	6577	3,016,100	396,190,427
2017-05-19	129.11	131.1	131.75	128.52	+1.68%	6844	2,988,300	388,333,843
2017-05-18	130.5	128.93	130.95	128.02	-1.84%	10024	5,094,900	656,384,941
2017-05-17	130.8	131.35	132.2	130.38	+0.02%	10736	4,373,200	573,776,808
2017-05-16	130.95	131.33	133.2	129.91	+0.10%	14864	6,917,000	911,715,213
2017-05-15	127.71	131.2	131.35	127.71	+3.06%	8491	4,284,600	556,419,873
2017-05-12	127.41	127.3	128.8	126.98	-0.43%	6429	2,829,800	361,970,651
2017-05-11	130.12	127.85	131.43	127.8	-1.65%	8827	4,518,200	587,772,564
2017-05-10	128.68	130	130.48	128.55	+1.40%	13322	4,764,500	618,565,392
2017-05-05	125.97	128.2	128.51	125.2	+1.18%	7774	3,133,600	398,789,615
2017-05-04	127.95	126.7	128.84	126.56	-0.43%	7986	4,126,800	525,909,674
2017-05-03	128.5	127.25	128.5	126.02	-1.03%	8593	3,670,300	466,255,255
2017-05-02	125.99	128.58	129.15	125.87	+2.19%	12282	5,152,500	661,278,381
2017-04-28	125.5	125.82	126.9	124.81	+0.89%	11964	5,314,900	669,869,710
2017-04-27	125.01	124.71	125.37	123.9	-0.71%	9719	3,472,100	432,822,429
2017-04-26	124	125.6	125.77	122.7	+1.39%	9484	3,515,100	436,905,427
2017-04-25	123.64	123.88	124.11	121.59	+0.32%	13632	4,856,000	597,869,086
2017-04-24	121	123.49	123.49	120.8	+2.84%	13821	5,602,200	685,569,194
2017-04-21	117.93	120.08	120.79	117.66	+2.28%	18491	7,659,400	915,014,287
2017-04-20	112.5	117.4	117.69	111.41	+3.99%	21051	9,195,400	1,051,604,704
2017-04-19	113.55	112.9	114.92	112.25	-0.70%	9856	4,005,600	455,033,303
2017-04-18	115.46	113.7	116.25	112.56	-1.57%	16937	4,767,700	544,121,178
2017-04-17	110.73	115.51	115.51	109.88	+4.03%	8247	3,142,300	354,049,976
2017-04-14	112.8	111.04	113.5	110.9	-1.98%	3108	1,278,200	143,296,587
2017-04-13	114.49	113.28	114.78	110.71	-0.01%	16424	6,890,700	778,050,707
2017-04-12	117.72	113.29	118.4	113.13	-3.57%	11383	4,026,500	465,148,817
2017-04-11	117.02	117.48	119.15	116.41	+0.11%	10025	4,228,600	498,778,208
2017-04-10	121.66	117.35	122.57	117.35	-4.27%	11552	4,852,600	575,629,551
2017-04-07	124.24	122.59	124.63	120.77	-1.93%	10142	4,396,500	537,094,817
2017-04-06	124.2	125	125.79	124	+0.23%	4979	2,413,900	301,899,429
2017-04-05	123.96	124.71	125.49	123.25	+1.05%	7116	2,927,700	364,471,020
2017-04-04	120.69	123.42	123.5	119	+2.22%	6729	2,908,600	353,545,249
2017-04-03	120.7	120.74	122.19	120.2	-0.05%	5987	2,847,100	345,531,888
2017-03-31	122.67	120.8	122.7	120	-1.69%	6304	2,547,000	308,346,293
2017-03-30	123.9	122.88	123.99	121.65	-0.14%	5705	2,307,800	283,251,916
2017-03-29	123.79	123.05	124.3	122.36	-0.20%	3433	1,486,400	183,387,109
2017-03-28	123.66	123.3	123.69	122.17	+0.24%	5012	2,633,200	323,982,198
2017-03-27	123.01	123	124.34	122	-1.28%	5446	2,581,000	317,052,176
2017-03-24	125.28	124.59	126.43	124	-1.12%	7463	3,550,600	444,881,949
2017-03-23	125.04	126	126.45	124.69	+1.02%	6926	3,013,900	378,245,066
2017-03-22	123.99	124.73	124.77	121.29	-0.48%	9947	3,896,500	479,109,256
2017-03-21	125.99	125.33	127.26	124.41	-0.10%	13588	4,701,200	593,377,711
2017-03-20	123.5	125.45	125.71	122.72	+2.22%	8322	3,625,300	451,839,150
2017-03-17	121.33	122.73	124.49	121.06	+1.01%	10083	4,261,600	523,883,114
2017-03-16	118.78	121.5	121.62	118.78	+3.40%	16615	8,887,400	1,067,190,450
2017-03-15	118.1	117.5	119.29	116.6	-0.01%	6352	2,712,100	319,634,568
2017-03-14	118.7	117.51	119.01	117.21	-0.25%	8899	5,367,600	633,321,126
2017-03-13	117.05	117.8	119.6	116.33	+0.17%	7793	4,199,900	496,842,933
2017-03-10	118.01	117.6	120.65	117.1	-0.73%	11137	4,610,100	546,886,112
2017-03-09	118.25	118.46	118.9	116.11	-0.67%	15289	6,214,800	730,360,552
2017-03-07	120.6	119.26	121.03	118.08	-1.09%	9181	4,182,100	498,590,745
2017-03-06	122	120.57	123.75	120.57	-1.52%	10200	3,695,300	451,871,435
2017-03-03	124.05	122.43	125.45	122.1	-2.28%	13461	6,127,700	756,468,129
2017-03-02	123.05	125.29	125.6	123.05	+1.93%	18542	7,387,900	918,810,435
2017-03-01	119	122.92	123.5	117.91	+3.46%	13519	4,759,500	581,620,214
2017-02-28	121.25	118.81	121.78	118.31	-2.01%	11257	5,199,600	622,198,412
2017-02-27	126.88	121.25	126.91	121.21	-3.67%	9157	4,265,500	526,170,533
2017-02-24	128.01	125.87	129.15	125.87	-1.66%	4418	1,788,100	227,907,903
2017-02-22	127.3	127.99	127.99	126.05	+0.86%	10257	4,730,900	601,014,030
2017-02-21	125	126.9	127.45	124.32	+1.52%	5165	4,103,900	519,296,520
2017-02-20	124.85	125	125.34	123.15	+0.44%	6791	3,081,700	383,818,299
2017-02-17	125.52	124.45	125.68	123.51	-0.81%	11090	5,321,200	662,824,716
2017-02-16	125.64	125.47	125.91	123.12	+0.02%	5756	2,931,300	366,945,833
2017-02-15	125.1	125.45	126.93	122.94	+0.01%	8993	3,938,600	493,820,408
2017-02-14	127.98	125.44	127.98	125.08	-1.98%	5578	2,171,700	273,789,300
2017-02-13	127.77	127.98	129.5	127	+0.45%	14859	6,119,500	783,711,097
2017-02-10	128.77	127.41	129.5	126.84	-0.77%	9098	4,640,400	593,371,340
2017-02-09	129.38	128.4	129.72	127.3	-0.34%	5983	2,568,500	328,816,694
2017-02-08	130.68	128.84	130.68	127.87	-1.41%	5875	2,596,600	335,372,374
2017-02-07	130.93	130.68	131.68	129.5	+0.17%	5619	2,474,300	323,297,691
2017-02-06	130.21	130.46	130.95	129.28	+0.35%	5979	2,695,000	350,476,238
2017-02-03	129	130	130.14	128.77	+0.93%	4895	2,124,200	275,450,392
2017-02-02	130	128.8	130.44	128.39	-0.48%	5199	2,435,800	314,734,110
2017-02-01	129	129.42	129.99	128.17	+0.64%	7059	3,158,100	407,868,198
2017-01-31	129.8	128.6	130.38	128.1	-1.08%	4939	2,681,600	345,660,029
2017-01-30	131.5	130.01	132	129.61	-1.43%	7043	3,740,700	488,802,092
2017-01-27	129.95	131.9	132.1	129.01	+1.51%	11452	7,274,900	953,081,354
2017-01-26	128.17	129.94	130.45	127.59	+1.95%	7905	4,062,700	525,948,616
2017-01-25	127.01	127.45	128.65	127.01	-0.20%	6129	2,456,400	313,683,468
2017-01-24	125	127.7	128.35	125	+2.34%	11565	4,149,300	527,722,085
2017-01-23	126.4	124.78	126.48	124.23	-1.34%	9742	3,123,200	390,605,875
2017-01-20	124.63	126.48	126.58	124.5	+1.19%	9228	2,895,600	364,606,225
2017-01-19	124.4	124.99	126.19	123.84	+0.80%	12303	3,904,500	488,319,264
2017-01-18	123	124	124.45	122.2	+1.11%	7955	3,258,800	402,666,898
2017-01-17	122.7	122.64	123.65	121.7	-0.10%	7259	3,516,300	432,174,468
2017-01-16	124.79	122.76	124.8	122.63	-1.21%	8348	3,955,700	488,920,677
2017-01-13	128.43	124.26	130.69	123.3	-3.01%	11053	6,128,500	770,230,387
2017-01-12	129.48	128.12	129.9	128.12	-0.53%	4886	2,786,300	359,707,258
2017-01-11	130.2	128.8	131.74	128.31	-1.37%	7050	4,052,300	525,605,346
2017-01-10	129.95	130.59	132.06	129.61	+0.45%	7052	3,911,900	512,511,022
2017-01-09	132.68	130	133.74	129.9	-1.89%	9391	4,124,600	541,660,911
2017-01-06	134	132.5	134.5	131.87	-0.73%	6416	3,040,400	403,542,170
2017-01-05	134.82	133.47	136.08	133.41	-0.99%	7505	2,937,100	394,782,754
2017-01-04	135.89	134.8	136.66	134.02	-1.31%	8257	4,093,700	553,240,967
2017-01-03	130.9	136.59	136.59	130.07	0.00%	19580	6,955,400	933,677,975

Архив котировок акции SBERP по годам

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