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)
2018-12-29	166.27	166.18	166.49	165.08	+0.67%	4169	705,790	117,137,738
2018-12-28	165.25	165.07	166.6	164.74	+0.65%	5824	1,440,840	238,705,109
2018-12-27	165.98	164	166.88	164	+0.21%	7647	2,625,970	434,061,898
2018-12-26	163.2	163.65	164.57	162.85	+0.40%	6811	1,975,510	323,392,550
2018-12-25	162.55	163	163.06	160	-0.91%	8680	2,795,590	451,870,442
2018-12-24	164.26	164.49	165.26	163.11	-0.30%	7362	2,654,550	435,279,408
2018-12-21	166.01	164.98	167.77	164.49	-1.12%	7042	2,786,130	461,722,902
2018-12-20	164.5	166.85	168.12	164	+0.83%	17698	4,569,260	760,344,712
2018-12-19	163.4	165.47	166.01	163.4	+0.44%	17350	5,263,710	867,476,581
2018-12-18	162	164.75	164.75	161.55	+0.78%	16873	5,321,140	868,605,497
2018-12-17	164.95	163.48	166.12	162.31	-0.92%	10216	3,839,400	630,298,017
2018-12-14	167.05	164.99	167.05	163.56	-1.16%	18568	6,724,500	1,108,473,622
2018-12-13	167.5	166.92	168.45	166.44	-0.88%	12692	3,395,020	568,063,289
2018-12-12	170.1	168.4	170.1	167.55	-0.65%	6949	2,130,010	358,542,231
2018-12-11	169.8	169.5	170.1	167.54	+0.30%	12394	4,431,790	747,713,102
2018-12-10	169.35	169	169.94	167.51	-1.23%	9229	2,783,610	469,690,318
2018-12-07	168.4	171.1	171.35	168.1	+1.97%	8696	3,330,750	565,520,570
2018-12-06	169.04	167.8	169.5	166.7	-1.35%	12323	4,607,160	774,472,805
2018-12-05	170.52	170.1	171.49	169.71	-1.41%	7842	2,962,310	505,264,673
2018-12-04	173.03	172.54	173.89	171.38	-0.55%	7534	2,843,840	490,649,550
2018-12-03	171.67	173.5	174.79	171.53	+2.66%	22394	6,293,850	1,093,959,778
2018-11-30	170.18	169	170.18	167.3	-1.46%	11527	2,932,100	494,532,769
2018-11-29	168.58	171.5	171.55	167.72	+2.45%	18587	5,219,650	885,506,548
2018-11-28	168.01	167.4	168.94	166.55	+0.07%	7636	2,569,150	430,930,412
2018-11-27	166.76	167.29	168.56	166.01	+0.47%	11758	4,120,740	690,221,144
2018-11-26	170.99	166.5	171	163.73	-2.80%	30584	8,799,750	1,465,087,653
2018-11-23	172.21	171.3	172.49	168.8	-0.93%	12063	3,696,600	629,950,181
2018-11-22	172.3	172.9	173.48	169.98	+0.52%	8233	2,715,220	467,818,783
2018-11-21	169	172	172	168.48	+1.78%	11846	3,116,880	530,813,427
2018-11-20	171.49	169	172.08	166.37	-1.69%	13207	4,802,000	814,656,743
2018-11-19	173.72	171.9	174.36	170.88	-0.87%	9142	3,043,550	526,155,897
2018-11-16	174.38	173.4	175.85	172	-0.05%	9945	3,768,370	654,956,777
2018-11-15	174.51	173.49	175.62	172.91	-0.08%	14272	4,170,510	727,512,697
2018-11-14	170	173.63	173.88	168.61	+1.24%	15179	4,989,970	857,390,087
2018-11-13	171	171.5	174.25	169.26	+0.23%	13512	4,920,160	846,325,778
2018-11-12	170.86	171.11	175.89	170.86	+0.72%	17017	6,406,650	1,109,533,987
2018-11-09	171.65	169.88	172.43	167.74	-1.97%	16549	7,439,640	1,263,919,699
2018-11-08	173.99	173.3	176.16	171.28	-0.29%	17543	8,442,460	1,467,011,589
2018-11-07	169.8	173.8	173.8	167.26	+2.54%	18558	7,476,330	1,279,378,754
2018-11-06	167	169.49	169.5	166.44	+2.31%	12420	4,379,810	736,303,633
2018-11-02	164	165.67	166.3	163.47	+1.49%	11725	4,774,500	788,590,629
2018-11-01	163.55	163.23	165	161.35	-0.04%	10224	5,438,700	888,436,682
2018-10-31	162.81	163.3	163.69	161.23	+1.30%	12866	5,184,800	842,637,357
2018-10-30	160.5	161.2	162.9	158.94	-0.06%	8967	4,522,600	726,577,549
2018-10-29	156.4	161.3	161.32	155.03	+3.24%	8889	4,253,700	677,972,166
2018-10-26	160.01	156.24	160.49	155	-2.84%	13661	5,535,100	867,694,777
2018-10-25	160	160.8	163.04	158.7	-1.46%	9340	3,402,100	547,310,157
2018-10-24	159.3	163.19	163.49	157.22	+2.84%	14534	7,191,100	1,159,160,581
2018-10-23	155.77	158.69	159.69	154.14	+1.33%	12934	5,674,300	888,901,100
2018-10-22	160.63	156.6	162.56	156.53	-2.12%	13090	6,332,500	1,008,545,173
2018-10-19	164.27	159.99	164.27	159.88	-2.06%	9144	5,439,900	878,995,961
2018-10-18	165.1	163.35	166.82	163.16	-1.54%	5719	2,219,000	365,690,567
2018-10-17	169.5	165.91	170.25	165.68	-1.65%	10076	5,160,200	866,155,639
2018-10-16	165.5	168.69	168.69	163.53	+1.98%	8186	3,417,100	569,322,167
2018-10-15	166.61	165.42	167.35	164.14	-0.80%	5673	2,967,700	490,851,025
2018-10-12	164.4	166.75	166.75	163.71	+2.87%	9929	4,845,000	800,528,822
2018-10-11	160	162.1	163.44	159.12	-1.42%	16492	7,514,200	1,208,871,235
2018-10-10	166.8	164.43	169	164.01	-1.25%	6237	3,257,000	542,238,818
2018-10-09	166.57	166.51	168.74	163.9	+0.61%	13686	6,475,700	1,079,228,306
2018-10-08	162.15	165.5	166.65	158.85	+1.85%	9479	5,328,700	863,023,616
2018-10-05	161	162.5	163.48	158.79	+0.73%	13800	8,035,900	1,295,700,710
2018-10-04	166.8	161.33	166.99	160.85	-3.28%	9316	5,046,200	825,016,521
2018-10-03	167.85	166.8	170.37	166	-0.63%	9235	4,600,300	774,602,817
2018-10-02	171.52	167.85	172.1	167.6	-1.78%	8231	4,755,200	807,359,153
2018-10-01	172.48	170.9	172.49	170.1	-0.09%	6732	4,284,000	733,990,979
2018-09-28	171.8	171.05	173.3	169.19	-0.09%	12452	6,624,400	1,133,733,930
2018-09-27	167.21	171.2	171.78	166.6	+2.36%	14401	8,841,800	1,501,486,754
2018-09-26	166.72	167.26	168.1	165.35	+0.34%	10296	6,175,300	1,031,286,593
2018-09-25	170.03	166.7	171.13	166.6	-1.85%	12483	7,439,200	1,254,901,919
2018-09-24	167	169.85	170	167	+2.63%	10171	6,639,100	1,119,876,388
2018-09-21	165.7	165.5	167	163.82	-0.12%	10119	5,911,400	978,947,488
2018-09-20	165.58	165.7	168.8	164.79	+0.18%	18591	10,398,900	1,737,755,959
2018-09-19	164.89	165.41	166.17	163.65	+0.92%	11330	6,284,400	1,035,757,574
2018-09-18	159.23	163.9	164	158.8	+3.00%	11066	5,812,900	944,010,964
2018-09-17	160.16	159.12	162.75	158.25	-0.24%	10199	6,037,000	966,546,105
2018-09-14	155.7	159.5	159.5	154.7	+2.87%	16064	9,005,300	1,418,493,236
2018-09-13	148.5	155.05	161.62	148.5	+4.52%	28629	17,124,900	2,660,292,056
2018-09-12	145.65	148.34	149.78	145.14	+2.32%	19167	13,134,100	1,936,821,725
2018-09-11	147.99	144.97	149.48	143.65	-2.28%	15294	10,509,400	1,531,217,737
2018-09-10	151.26	148.36	152.09	145.1	-2.25%	22015	13,843,900	2,045,609,020
2018-09-07	152.05	151.77	153.18	150.64	-0.28%	8922	5,135,000	779,087,223
2018-09-06	154.75	152.2	155.37	151.73	-1.95%	9314	6,503,100	997,577,232
2018-09-05	156.3	155.23	157.17	154.49	-0.87%	12307	6,843,500	1,063,979,782
2018-09-04	158.53	156.59	159.42	156.18	-1.22%	6969	3,060,300	482,208,068
2018-09-03	158.66	158.53	159.6	157.54	-0.60%	6033	3,141,500	497,472,078
2018-08-31	156	159.49	159.7	154.81	+1.61%	8695	4,538,400	713,978,197
2018-08-30	162	156.96	162.19	156.26	-2.22%	9057	4,267,300	678,228,055
2018-08-29	160.65	160.53	161.52	159.65	-0.05%	6665	4,036,700	648,168,083
2018-08-28	161.5	160.61	161.97	159.32	-0.46%	7820	4,610,000	742,492,472
2018-08-27	157.9	161.35	161.5	157.37	+2.22%	9688	5,281,300	842,596,495
2018-08-24	156.15	157.85	158.21	151.05	+0.76%	31403	11,408,900	1,753,163,257
2018-08-23	162.17	156.66	162.87	156.07	-3.37%	20782	10,685,200	1,703,688,395
2018-08-22	165	162.12	166.41	162.12	-1.63%	9362	4,552,100	746,567,377
2018-08-21	165	164.81	165.83	163.02	-0.07%	4627	2,303,700	378,183,603
2018-08-20	163.5	164.92	165.55	162.81	+1.65%	6713	5,129,200	841,894,981
2018-08-17	164	162.25	164.48	161.66	-1.25%	6347	3,248,000	528,610,406
2018-08-16	162.3	164.3	164.85	161.81	+1.80%	5731	3,443,300	561,844,863
2018-08-15	164.3	161.4	164.91	161.2	-1.24%	7495	4,147,000	673,700,282
2018-08-14	164.1	163.42	165.87	162.12	+0.67%	12019	6,277,400	1,029,763,809
2018-08-13	159.6	162.34	166.12	158.08	-0.32%	24974	12,901,000	2,102,671,648
2018-08-10	168.4	162.86	170.35	161	-4.20%	21977	9,856,800	1,631,950,890
2018-08-09	167.96	170	170	160.6	+0.15%	24374	17,994,400	2,974,038,600
2018-08-08	176.2	169.74	177	168.8	-3.91%	25375	10,096,300	1,735,668,746
2018-08-07	178.49	176.65	180.17	176.12	-0.64%	5594	2,964,100	528,374,243
2018-08-06	175.85	177.78	178.38	174	+1.59%	5177	2,750,700	486,476,132
2018-08-03	177.15	175	178.27	173.83	-1.40%	8140	6,603,900	1,159,787,712
2018-08-02	179.12	177.48	181.62	176.73	-1.60%	5312	2,880,500	515,585,883
2018-08-01	182.31	180.36	182.91	180.36	-1.13%	3059	1,309,800	237,563,297
2018-07-31	181.02	182.42	182.94	180	+1.06%	4508	1,890,500	343,655,712
2018-07-30	179.74	180.5	182.45	178.36	+0.36%	4673	2,368,800	429,264,113
2018-07-27	179.48	179.85	181.85	177.7	+0.21%	5245	2,934,600	527,324,920
2018-07-26	183.8	179.47	184.45	179.47	-1.46%	5489	2,851,700	517,621,880
2018-07-25	180.8	182.13	183.45	178.3	-1.02%	7765	3,972,200	718,593,229
2018-07-24	179.56	184	184	179.56	+2.54%	7062	4,031,500	735,275,120
2018-07-23	175.02	179.45	180.55	175	+3.07%	9451	4,554,900	813,267,049
2018-07-20	177.9	174.1	181.57	172.12	-1.78%	18096	11,882,500	2,096,242,858
2018-07-19	184.5	177.25	184.54	177.24	-3.93%	13387	8,978,400	1,613,697,436
2018-07-18	187.05	184.5	187.7	183.12	-1.31%	8422	3,914,000	724,294,257
2018-07-17	190.99	186.95	190.99	186.05	-2.15%	8787	4,632,200	868,779,301
2018-07-16	192.52	191.06	193.99	190.26	-0.73%	5987	3,532,800	678,778,521
2018-07-13	193.3	192.46	194.15	191.76	-0.08%	7720	3,437,700	663,522,290
2018-07-12	191.9	192.61	193.1	189.05	+0.58%	11587	5,474,400	1,049,459,173
2018-07-11	193.35	191.5	193.87	191.5	-1.82%	19739	7,080,600	1,364,394,788
2018-07-10	193.1	195.05	195.8	191.33	+1.48%	15795	7,084,900	1,372,179,717
2018-07-09	189	192.21	192.97	188.91	+2.24%	8485	5,159,200	985,367,687
2018-07-06	187	188	188.54	185.66	+0.80%	10257	5,166,500	967,316,098
2018-07-05	184	186.5	187.45	183.02	+1.67%	12176	4,948,900	922,280,038
2018-07-04	184.2	183.43	185.03	183.11	-0.04%	4950	2,074,900	381,375,102
2018-07-03	186.07	183.5	187.33	183.26	-1.21%	8897	4,233,000	782,076,545
2018-07-02	186.29	185.75	188.27	184.43	-0.40%	12220	7,402,100	1,381,597,587
2018-06-29	184.05	186.5	187.28	184.05	+1.96%	16282	7,641,700	1,423,222,641
2018-06-28	182.85	182.91	184.5	181.78	-0.41%	9156	4,788,300	877,942,555
2018-06-27	178.26	183.66	183.83	177	+3.02%	17791	7,906,300	1,428,421,709
2018-06-26	180.08	178.27	181.46	177.5	-0.91%	7365	3,382,100	604,996,132
2018-06-25	180.9	179.9	182.5	179.2	-6.06%	15781	7,756,300	1,401,544,223
2018-06-22	187.67	191.5	191.5	187.02	+2.72%	13644	9,892,400	1,873,126,314
2018-06-21	188.58	186.43	189.81	186.35	-1.07%	14938	8,529,100	1,602,899,575
2018-06-20	184.5	188.44	188.68	184.5	+2.69%	13884	5,622,300	1,051,745,484
2018-06-19	183	183.5	183.9	181.05	-0.81%	12769	7,858,300	1,432,363,548
2018-06-18	186.2	185	187.87	182.7	-1.31%	14388	7,753,700	1,433,397,983
2018-06-15	189.49	187.45	190.43	185.45	-0.96%	14676	7,699,000	1,442,607,546
2018-06-14	190.28	189.26	191.91	189.07	-0.46%	8519	3,290,300	626,820,093
2018-06-13	187.97	190.14	191.8	187.31	+1.14%	9589	3,973,100	754,098,319
2018-06-11	189.99	188	190.48	186.34	-0.64%	8378	4,190,400	787,400,894
2018-06-09	190.5	189.21	190.86	188.57	-0.06%	2366	1,873,200	354,703,185
2018-06-08	192.78	189.32	193.27	188.85	-1.65%	11472	6,370,000	1,215,653,242
2018-06-07	194.2	192.5	194.82	192.5	-0.31%	5565	2,824,900	547,981,558
2018-06-06	192.21	193.1	193.88	191.3	+0.94%	6278	3,057,600	588,219,776
2018-06-05	195.8	191.3	196.09	191.08	-2.09%	11592	5,363,300	1,034,654,535
2018-06-04	196.02	195.39	198.48	194.89	-0.32%	13247	8,052,200	1,585,848,240
2018-06-01	195.01	196.02	196.85	194.94	+0.01%	6082	3,052,600	598,478,667
2018-05-31	195.5	196	196.91	194.85	+0.26%	9163	4,389,400	860,449,561
2018-05-30	194.7	195.5	196.48	193.46	+0.88%	11373	4,025,300	784,500,307
2018-05-29	197	193.8	197.9	193.23	-1.62%	8348	4,826,300	938,536,666
2018-05-28	196.06	197	197.74	195.91	+0.49%	5644	2,019,000	397,349,404
2018-05-25	197	196.03	197.95	195.43	-0.34%	8195	4,033,500	792,105,024
2018-05-24	196.3	196.7	197.87	195.37	+0.72%	12073	3,877,500	762,161,158
2018-05-23	197.01	195.29	197.02	194.39	-1.50%	6713	2,990,900	584,363,126
2018-05-22	199.24	198.27	199.9	196.23	-0.21%	6135	2,168,800	429,683,646
2018-05-21	196.01	198.68	198.72	195.84	+1.63%	8711	2,871,600	567,041,141
2018-05-18	197.19	195.49	197.93	194.91	-1.08%	10172	4,182,700	820,732,665
2018-05-17	200.82	197.62	201.14	197.5	-1.68%	9420	3,413,700	678,396,079
2018-05-16	199.28	201	201.5	196.42	+0.80%	14421	5,796,800	1,153,477,000
2018-05-15	203.45	199.4	203.45	197.74	-1.77%	10311	4,357,400	873,265,125
2018-05-14	202.99	203	203.65	200.43	+0.45%	7659	3,024,200	611,198,012
2018-05-11	199.22	202.1	203.32	198.11	+1.59%	11956	6,487,400	1,307,055,861
2018-05-10	195.5	198.94	198.94	195.05	+2.94%	12663	6,338,000	1,250,401,164
2018-05-08	194.88	193.25	195.5	193	-1.76%	9934	4,489,500	870,748,457
2018-05-07	197	196.71	198.3	195.51	+0.52%	12392	4,106,700	809,284,568
2018-05-04	197.4	195.7	198	194.73	-0.28%	7482	3,782,700	741,908,195
2018-05-03	196.5	196.24	200.43	195.9	+0.07%	17148	6,332,300	1,257,764,979
2018-05-02	195.58	196.1	199.21	193.64	-0.06%	10326	3,336,300	656,385,585
2018-04-30	195	196.22	197.15	192.6	+0.63%	5000	1,969,700	384,720,312
2018-04-28	195.49	195	195.49	193.54	+0.05%	1615	740,500	144,146,492
2018-04-27	194.8	194.91	196.5	191.72	+0.52%	17455	6,030,800	1,171,087,490
2018-04-26	195.6	193.91	196.89	191.11	-0.14%	14461	5,425,400	1,050,542,632
2018-04-25	195.34	194.19	197.63	192.32	-1.68%	11134	5,672,300	1,104,244,364
2018-04-24	198.72	197.51	201.52	195.89	+0.41%	19269	10,426,200	2,074,898,214
2018-04-23	190.8	196.7	196.84	188.79	+3.53%	18851	10,678,700	2,056,055,042
2018-04-20	190.01	190	191.45	187.28	+0.16%	14444	5,803,800	1,096,935,118
2018-04-19	192.69	189.69	196.03	188.29	-0.43%	21236	14,147,300	2,721,272,967
2018-04-18	182.5	190.5	192.7	176	+4.79%	49005	22,795,500	4,288,330,858
2018-04-17	180.7	181.79	182.68	177.6	+5.33%	26898	17,165,800	3,091,944,973
2018-04-16	174.81	172.59	182.5	168.43	-4.47%	35588	20,451,700	3,552,428,265
2018-04-13	186.7	180.67	188.7	178.22	-2.86%	25605	9,011,400	1,656,354,734
2018-04-12	184.74	185.99	190.65	182.61	+2.36%	29512	13,896,700	2,585,770,050
2018-04-11	186.7	181.7	192.49	178.77	-2.73%	37954	18,987,900	3,520,670,111
2018-04-10	190	186.8	193.82	172.59	-0.55%	58548	31,129,200	5,674,450,995
2018-04-09	216.15	187.83	217.93	176	-13.44%	46519	23,068,300	4,537,334,217
2018-04-06	219.2	217	221.5	215.78	-1.50%	9484	5,422,500	1,190,924,073
2018-04-05	215.03	220.3	220.33	213.85	+3.02%	12183	6,105,700	1,328,819,645
2018-04-04	212.55	213.85	214.89	210.14	+0.82%	10362	4,190,100	892,252,811
2018-04-03	212.2	212.12	212.89	207.76	-0.22%	8631	3,520,800	741,926,000
2018-04-02	215.5	212.59	218.2	212.55	-0.72%	6695	2,522,500	543,990,989
2018-03-30	214.64	214.14	215.49	213.83	+0.25%	1768	703,400	150,969,766
2018-03-29	213.69	213.61	218	213.31	+0.29%	7194	3,258,900	700,345,963
2018-03-28	217.1	213	217.1	212.2	-1.93%	8748	4,718,500	1,010,848,346
2018-03-27	218.5	217.2	219.54	213.63	+0.81%	15594	6,162,100	1,339,525,576
2018-03-26	219.91	215.46	222.89	214.33	-2.29%	12630	6,249,100	1,367,430,423
2018-03-23	217.75	220.5	221.51	215.36	+0.47%	12640	6,813,000	1,490,033,481
2018-03-22	222.22	219.47	225.39	217.95	-1.14%	23319	9,413,000	2,088,825,500
2018-03-21	207.9	222	222.38	207	+7.61%	28419	12,373,300	2,660,322,390
2018-03-20	209.7	206.3	210.21	205.19	-1.38%	14585	6,350,600	1,311,624,846
2018-03-19	212	209.19	214.57	209.01	-1.10%	9239	3,748,600	792,941,575
2018-03-16	211	211.52	213.23	205	+0.48%	18238	8,369,100	1,745,867,199
2018-03-15	217.21	210.5	219.88	210.5	-2.99%	14423	5,958,700	1,282,779,495
2018-03-14	225.48	216.99	225.48	216	-3.77%	8133	3,213,800	712,035,309
2018-03-13	226.64	225.5	228.75	225.3	-0.50%	5318	2,267,800	514,921,011
2018-03-12	226.01	226.64	231.41	225	+0.59%	4436	1,907,400	432,543,444
2018-03-09	223.31	225.3	225.88	222.36	+0.28%	4906	1,855,900	415,742,663
2018-03-07	223.5	224.67	225.52	221	-0.04%	5913	2,180,600	485,955,749
2018-03-06	231	224.75	231.7	224.5	-1.98%	7051	3,146,200	716,081,125
2018-03-05	225	229.29	230.3	225	+2.13%	6505	2,434,700	556,557,107
2018-03-02	225	224.5	226.09	221.5	-0.73%	5980	2,059,700	460,020,995
2018-03-01	224.22	226.15	228.8	224.22	-0.37%	10936	3,901,500	885,245,261
2018-02-28	230	227	230.05	223.63	-1.81%	8934	3,702,000	839,415,883
2018-02-27	232	231.18	233.5	229	-0.37%	6675	2,725,000	627,839,462
2018-02-26	229	232.03	235	228.65	+1.54%	9798	4,115,500	956,824,010
2018-02-22	224	228.5	228.6	221.22	+2.01%	12735	7,272,000	1,639,216,488
2018-02-21	214.76	224	224.3	214.76	+3.75%	13424	6,312,600	1,387,470,561
2018-02-20	211.85	215.9	216	208.46	+2.30%	24647	5,325,300	1,137,286,775
2018-02-19	214.45	211.04	216	210.39	-1.39%	7170	2,450,500	520,232,686
2018-02-16	215.48	214.02	216.4	211.82	-0.27%	8048	3,678,900	787,304,236
2018-02-15	215.99	214.6	216	213.2	+1.40%	8706	3,778,900	812,281,431
2018-02-14	210.21	211.64	212.55	208.17	+1.02%	7820	3,523,900	742,340,809
2018-02-13	208.5	209.5	210	206.77	+0.87%	6020	2,476,900	517,421,095
2018-02-12	205.02	207.69	208.18	204.05	+2.22%	6903	3,319,100	685,499,515
2018-02-09	203	203.18	205.2	198.85	-1.66%	13790	6,415,600	1,296,308,101
2018-02-08	208.8	206.6	210.95	206.4	-1.72%	6921	2,520,000	526,451,223
2018-02-07	212.15	210.22	214.5	208.8	-0.18%	9046	3,684,800	779,241,225
2018-02-06	205	210.6	213.32	202.5	+0.41%	12392	5,098,400	1,054,967,729
2018-02-05	206.64	209.75	210.71	205.86	+0.45%	6483	2,917,500	608,682,108
2018-02-02	214.35	208.8	216.89	208.63	-2.32%	9014	4,126,800	873,980,563
2018-02-01	218.49	213.77	221.86	213.05	-1.71%	14139	7,708,300	1,677,920,983
2018-01-31	213.11	217.49	218.5	212.12	+1.94%	12009	5,237,100	1,132,217,399
2018-01-30	209	213.35	215.3	208.24	+1.64%	10693	4,095,600	872,574,316
2018-01-29	208.97	209.9	210.68	208.26	+0.91%	4083	1,790,900	375,760,063
2018-01-26	208.5	208	211.65	207.86	-0.48%	7582	3,743,700	785,829,595
2018-01-25	205.49	209	210.5	205	+2.35%	11046	5,624,400	1,168,905,266
2018-01-24	202.57	204.2	205.32	202.1	+0.74%	5009	2,592,100	529,422,201
2018-01-23	203.52	202.71	204.98	202.01	+0.10%	4511	1,885,300	383,519,459
2018-01-22	203.97	202.5	204.5	201.58	-0.72%	3993	1,495,100	303,659,629
2018-01-19	204.5	203.97	205.02	201.49	-0.32%	5599	2,455,600	499,354,385
2018-01-18	201.34	204.63	205	201.34	+1.63%	6669	3,564,700	727,119,762
2018-01-17	199.51	201.34	201.8	198.1	+0.26%	3730	1,425,900	285,870,811
2018-01-16	203.98	200.82	203.98	199.16	-0.53%	4882	2,315,800	465,252,733
2018-01-15	200	201.9	203.44	200	+1.21%	6065	3,257,300	658,815,611
2018-01-12	199.98	199.49	200.9	198.21	-0.15%	5564	2,498,700	498,318,288
2018-01-11	198.5	199.78	199.91	196	+1.14%	8380	3,322,000	659,229,879
2018-01-10	201.83	197.52	202.42	196.16	-1.88%	11051	4,843,500	959,314,760
2018-01-09	203.91	201.3	205.93	200.37	-1.08%	7847	3,860,600	785,318,340
2018-01-05	204.02	203.5	205.88	203.03	+0.23%	8193	4,082,400	833,358,510
2018-01-04	197.98	203.03	204.4	197.01	+2.90%	8972	4,337,700	874,340,448
2018-01-03	190.67	197.3	197.4	190.47	0.00%	8901	3,240,000	632,144,621

Архив котировок акции SBERP по годам

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