Сбербанк (Сбер)

SBERP

  323.51 ₽  +0.53% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Сбербанк
  5. История котировок
  6. 2019

История котировок SBERP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30226.79228.3229.57225.1+0.84%400374,548,9801,036,486,949
2019-12-27225.49226.4226.95225.39+0.65%123872,280,110515,767,397
2019-12-26225.99224.93226.99224.32-0.46%80191,785,160403,048,438
2019-12-25225.4225.98226.24223.46+0.44%68891,947,920438,938,702
2019-12-24223.54224.99225.59223.26+0.77%101133,152,900707,980,845
2019-12-23222.08223.27224.12221.71+0.77%98853,136,090698,453,479
2019-12-20222221.57222.22220.31+0.22%74251,890,070417,692,059
2019-12-19222221.08223.49220.26-0.17%210755,397,3601,198,143,409
2019-12-18219.2221.45221.45217.75+1.03%173095,502,2801,209,356,562
2019-12-17219.34219.2220.09218.61+0.23%93423,097,960679,941,922
2019-12-16217.1218.7219.8217+0.78%116754,509,540986,550,191
2019-12-13217.33217218.86216.7+0.10%132344,310,240938,146,576
2019-12-12217.32216.78217.97215.75+0.06%153223,335,710724,142,082
2019-12-11216.2216.65217.21215.56+0.52%128263,555,750770,466,816
2019-12-10215.21215.52216.47214.26+0.01%138103,533,620761,589,580
2019-12-09214.45215.5216.15213.51+0.70%102262,641,370567,630,922
2019-12-06211.54214214.2211.54+1.31%64241,840,830392,230,525
2019-12-05212.89211.23213.16210.53-0.78%144994,476,030945,490,834
2019-12-04212212.89213.14211.07+0.53%130593,590,940761,901,661
2019-12-03213.04211.76214.05211.58-0.75%127053,231,890686,351,629
2019-12-02213.5213.35215213+0.40%96552,494,000533,722,997
2019-11-29213.54212.5213.54211.3-0.49%92742,703,960574,134,529
2019-11-28213.78213.54214.28212.66+0.12%71432,342,960500,211,097
2019-11-27215.65213.29215.7212.9-0.98%126173,446,180738,156,135
2019-11-26216.9215.4217.32213.3-0.58%134124,285,040921,018,162
2019-11-25216.35216.66218.27215.93+0.23%101452,545,170551,930,133
2019-11-22215.44216.16217.66214.5+0.55%106943,111,350673,220,005
2019-11-21214.55214.98215.99213.79-0.01%82902,986,190641,409,449
2019-11-20215.15215216.49214.14-0.07%360992,752,710592,422,432
2019-11-19214.82215.15216.6214.51-0.19%100963,114,300671,789,208
2019-11-18216.81215.55217.35214.05-0.39%91713,263,900703,989,764
2019-11-15216216.4216.88215.02+0.28%108993,728,430805,538,955
2019-11-14215.79215.79216.3215.14+0.35%91872,861,230617,530,503
2019-11-13217.25215.04217.33214.5-1.14%174304,542,860979,727,637
2019-11-12218.15217.53220.32217.46-0.10%130494,392,580962,676,248
2019-11-11216.89217.75218.87216.63+0.11%94332,497,860543,901,582
2019-11-08217.41217.5218.19216.5-0.38%116683,531,580767,459,423
2019-11-07216.87218.33218.7216.32+0.61%208706,517,4101,419,220,870
2019-11-06216.49217217.49216+0.20%175874,258,650923,047,658
2019-11-05217.47216.57217.6215.05+1.02%171314,924,6001,065,167,452
2019-11-01212.3214.38214.65210.61+0.86%151204,697,430999,487,988
2019-10-31216.04212.55217.8212-1.32%166975,107,5601,096,495,411
2019-10-30215215.4217.19214.510.00%116373,494,890754,499,544
2019-10-29213.38215.41215.85212.52+0.99%161573,637,770779,296,123
2019-10-28215213.3216.89212.02-0.79%157773,773,390810,556,571
2019-10-25217.01215217.33212.73-0.92%218775,486,4701,176,277,305
2019-10-24213.55217217.44213.03+1.62%260768,157,0301,759,145,967
2019-10-23211.85213.55213.88210.58+0.66%169277,299,5901,552,969,569
2019-10-22208212.14212.2207.6+2.16%208728,976,9701,889,995,587
2019-10-21207.62207.66209.46206.37-0.16%141233,998,170830,528,866
2019-10-18205.25208208204.8+1.44%293396,143,3801,270,893,903
2019-10-17203.44205.05205.19202.75+0.87%181444,707,120961,660,513
2019-10-16201.9203.29203.4201.67+0.79%87832,810,640569,944,774
2019-10-15201.68201.7202.82200.19+0.10%104813,091,730622,729,023
2019-10-14203201.5203.47201.01-0.62%93762,612,410528,140,147
2019-10-11202.2202.75203.18201.95+0.76%95502,799,260567,063,593
2019-10-10200.01201.22201.7198.72+0.38%103652,781,490557,441,123
2019-10-09199.17200.46201.2198.71+0.84%72302,360,170472,413,399
2019-10-08200.89198.79201.42198.12-0.78%123133,312,080659,688,586
2019-10-07198200.35200.72197.86+1.03%116533,813,650759,869,840
2019-10-04199.99198.31201.03197.61-0.48%112822,838,530565,814,385
2019-10-03197.6199.26199.79197.58+0.83%201263,297,470656,038,329
2019-10-02200.92197.62201.06197.55-1.90%154084,443,760884,163,454
2019-10-01200.51201.44202.37200.1+0.22%81632,123,890427,926,440
2019-09-30201.42201202199.9-0.12%110502,896,070581,291,627
2019-09-27202.8201.25203.45201.15-0.81%82662,730,740552,491,883
2019-09-26203.3202.9204.71202.02-0.05%95532,629,590535,272,497
2019-09-25202.04203203.28200.56+0.28%127153,667,930740,415,981
2019-09-24203.62202.43206.3202.06-0.50%163684,118,290841,689,911
2019-09-23206.32203.44206.35202.13-1.44%116953,414,020695,739,692
2019-09-20206.54206.42207.06204.76-0.30%136052,829,550581,244,077
2019-09-19206.81207.05207.83205.5+0.12%162102,983,700617,150,360
2019-09-18206.7206.81207.4206.2+0.10%92472,164,630447,744,379
2019-09-17206.73206.6208.13205.96-0.24%102332,667,310552,022,875
2019-09-16207.2207.1207.68205.22+0.72%92883,113,780643,794,252
2019-09-13206205.61206.96204.89-0.29%86332,724,220560,725,173
2019-09-12207.39206.2207.39205.54-0.29%149996,118,3101,262,283,837
2019-09-11204.24206.8207.42203.63+1.60%198928,375,5101,725,101,436
2019-09-10199.99203.55204.99198.03+1.83%163686,136,0901,242,364,810
2019-09-09201.08199.89202.36199.28-0.55%84612,755,540553,567,128
2019-09-06201.1201201.76199.13+0.25%112623,858,690774,719,720
2019-09-05199.55200.5201.28199.31+1.26%127254,360,230874,058,054
2019-09-04197.3198199.09197.12+0.77%125773,601,420713,309,298
2019-09-03197.49196.49197.53195.27-0.53%133844,683,550918,619,939
2019-09-02195.64197.53198.19195.02+1.35%191333,489,510687,803,961
2019-08-30194194.89196.09193.81+0.67%204456,994,8501,365,805,246
2019-08-29192.76193.6193.89192.21+0.59%96453,129,340604,909,962
2019-08-28191.48192.46192.77190.82+0.76%102142,182,060418,617,109
2019-08-27190.86191192189.72-0.07%172203,650,470695,730,955
2019-08-26188.7191.14192.37188.4+0.02%181443,562,640679,411,716
2019-08-23192.5191.1194.52190.49-0.76%96553,263,480627,699,992
2019-08-22190192.57192.86189.21+1.09%165893,731,970713,771,844
2019-08-21190.5190.5191.28188.56+0.44%180596,060,5201,152,207,578
2019-08-20190.5189.66191.04188.4-0.33%174594,407,890836,586,865
2019-08-19188.62190.29190.8187.02+1.22%173564,293,490812,115,101
2019-08-16189.49188189.99186.5-0.38%234725,839,6201,096,738,514
2019-08-15191.73188.71192.08188.04-1.33%220646,128,9201,162,298,671
2019-08-14195.8191.26195.8191-2.02%143183,976,830767,872,414
2019-08-13195.4195.2197.15193.45-0.07%169125,597,9801,093,985,088
2019-08-12195.88195.33196.64193.73+0.26%91342,646,090515,844,235
2019-08-09197.17194.83197.47194.74-1.05%77772,359,220461,862,981
2019-08-08196.99196.9197.8195.81+0.87%87402,738,410538,742,161
2019-08-07197.25195.2198.2194.56-1.03%153834,137,800811,589,636
2019-08-06194.78197.23197.66194.35+1.56%191524,600,570902,091,901
2019-08-05194.09194.2196.67192.11-0.19%231765,935,9601,156,883,925
2019-08-02197.32194.56197.4194.24-2.57%309279,105,4101,783,931,783
2019-08-01202.4199.7202.48199.6-1.58%201196,221,2101,247,166,350
2019-07-31204.99202.9205.53202.9-0.93%140643,451,030705,610,773
2019-07-30204.5204.8205.49202.25+0.44%103532,972,040605,172,298
2019-07-29202203.9204.57201.94+0.80%67011,663,900338,932,466
2019-07-26203.93202.29204.11201.3-0.58%102532,414,450488,912,154
2019-07-25201.01203.46205.23200.52+1.24%126553,193,030647,983,120
2019-07-24203.56200.96204.19200.64-0.79%120353,824,410772,093,667
2019-07-23202202.56203.37200.86-0.07%127643,344,910676,936,097
2019-07-22204.1202.7204.41201.07-0.59%146954,135,540838,272,717
2019-07-19205203.9206.28202.85-0.07%131662,899,430593,443,017
2019-07-18204.49204.05204.96203.23-0.09%103072,789,670569,382,762
2019-07-17204.33204.24206.3203.7+0.07%95582,770,880568,267,190
2019-07-16204.2204.09204.63203.01-0.45%148683,744,300762,863,171
2019-07-15206.49205.01206.93202.82-0.31%130443,612,510740,937,110
2019-07-12206.81205.65207.42204.53-0.91%135644,333,930890,457,235
2019-07-11210.2207.54210.43206.56-0.89%130785,346,6001,112,928,485
2019-07-10208.4209.4210.5207.54+0.56%108014,406,400921,408,382
2019-07-09208.3208.23209.2208.01-0.03%67972,363,720493,107,143
2019-07-08208.1208.3208.74207+0.14%61962,102,620437,290,724
2019-07-05209208209.5207.85-0.39%75242,935,730612,225,635
2019-07-04208.43208.82209.1207.51+0.39%90852,874,380598,837,672
2019-07-03208.1208209.88207.13+0.23%90013,083,910643,185,730
2019-07-02210.5207.52210.75207.43-1.37%97543,179,230662,473,633
2019-07-01207.49210.4210.99206.54+2.33%160876,176,2701,291,235,718
2019-06-28207.27205.6207.48205.6-0.55%65222,095,590432,741,802
2019-06-27207.5206.73208.07205.5-0.13%129973,841,070794,715,414
2019-06-26205.28207208.29205.16+0.98%98763,449,730713,840,017
2019-06-25207.4205207.4203.73-1.03%150394,838,100992,549,539
2019-06-24207.47207.14208.23206.49+0.26%88493,039,980630,687,325
2019-06-21208.68206.61209.02205.71-1.12%161845,327,6701,103,753,993
2019-06-20208.02208.95212.41207.68+0.90%4256010,484,7602,206,414,710
2019-06-19208.16207.08208.49205.9-0.39%119844,134,070855,801,933
2019-06-18206.49207.9208.46204.61+0.63%141685,715,4001,179,760,173
2019-06-17206.51206.6208.4206.25-0.42%119733,539,590733,639,832
2019-06-14208.45207.47210.87206.49-0.47%220398,892,8001,856,590,920
2019-06-13207208.45208.45204.33+0.84%5063810,181,2802,103,119,073
2019-06-11206.49206.71209.16206-6.08%2955212,523,0002,603,145,508
2019-06-10221.58220.1221.98217.66+0.23%2720211,487,9902,527,192,039
2019-06-07217.67219.6220.44217.6+1.51%2372711,310,6202,480,966,011
2019-06-06211.7216.33217.17211.21+2.53%230909,069,3301,952,511,297
2019-06-05210.44211213.42209.55+0.86%174078,048,8901,703,811,051
2019-06-04211.55209.21212.13208.5-0.99%249828,405,8301,764,701,514
2019-06-03204.7211.3212.27204.06+2.82%2986410,925,8402,286,423,402
2019-05-31204.02205.51206.83203.77-0.12%205796,307,1001,291,556,367
2019-05-30206.21205.75207.28204.77+0.01%98633,606,230742,716,503
2019-05-29205205.73206.3203.09-0.13%119784,836,840991,113,924
2019-05-28207.7206208.08203.22-0.49%161644,893,6301,009,981,281
2019-05-27206207.01207.55205.5+0.69%132244,601,730951,299,342
2019-05-24202205.59205.59202+2.33%194907,706,5001,574,669,087
2019-05-23204.3200.9204.3200.05-1.73%166716,200,6501,252,991,152
2019-05-22203204.43205.56201.9+0.88%198066,890,3601,406,685,523
2019-05-21199.65202.65202.67198.55+1.83%163956,111,3301,226,717,959
2019-05-20199.47199200.3198-0.12%114403,393,080674,449,095
2019-05-17200.26199.23202197.58-0.64%164976,315,2001,255,970,724
2019-05-16201.3200.52202.66200.5-0.39%128035,092,8801,026,173,039
2019-05-15201.44201.3202.2198.38+0.15%170275,777,0001,155,797,762
2019-05-14198.3201202.15198.3+1.06%162916,106,3701,225,414,374
2019-05-13199198.89200.64197.51-0.06%138073,988,540793,733,578
2019-05-10200199.01201.66198.8-1.92%107663,315,900663,705,079
2019-05-08202.85202.9204.28201.3-0.03%86312,693,980545,945,325
2019-05-07202.68202.97204.65202.16-0.01%125874,415,070898,312,984
2019-05-06199.7203203198.66-0.03%128694,129,230831,096,640
2019-05-03200.6203.07203.19200.11+1.46%153733,919,990790,940,149
2019-05-02199200.15201.37198.45+0.89%101273,521,480705,655,131
2019-04-30201.5198.39201.6198.39-1.44%118304,149,020828,987,187
2019-04-29197.75201.29201.71197.6+2.06%122043,810,960762,345,627
2019-04-26200.3197.22200.5196.18-1.62%226787,407,9001,466,227,757
2019-04-25205.26200.47205.97200.15-2.44%208105,410,3701,095,326,248
2019-04-24205.55205.49206.29204.77-0.19%189353,438,270706,396,071
2019-04-23205.01205.88206.99204.54+0.55%153156,016,2801,238,767,788
2019-04-22203.22204.75204.8202.83+1.29%101733,329,380679,046,759
2019-04-19200.78202.15202.88200.78+0.77%66562,206,350445,890,936
2019-04-18202.8200.6202.8200.1-1.23%117373,871,990780,149,110
2019-04-17203.05203.1204.6201.82+0.20%139954,862,390987,966,710
2019-04-16206.42202.7206.81201.55-1.10%230767,067,6401,434,712,228
2019-04-15205.97204.95207.82203.88+0.07%173247,158,8101,471,648,363
2019-04-12204.1204.81207.21202+0.89%210366,540,7001,339,250,173
2019-04-11206.6203208.95202.71-1.65%4582111,064,0102,278,353,356
2019-04-10205.7206.4209.7205.3+0.34%4392013,034,4002,706,750,116
2019-04-09202205.7206.41202+2.03%257149,364,4301,916,826,165
2019-04-08199201.61201.79198.95+1.52%154156,177,2501,237,370,090
2019-04-05195.04198.59198.69195.04+1.89%163805,395,2901,062,533,847
2019-04-04193194.9195191.6+0.72%116514,421,360857,072,234
2019-04-03192.55193.5196.15192.2+0.97%190709,285,9901,805,970,995
2019-04-02190.46191.64191.98190+0.75%120324,408,890843,166,945
2019-04-01188.98190.22190.87188.53+1.07%102133,549,390674,952,274
2019-03-29189.89188.2191.5188.05-0.65%300417,291,3801,385,515,100
2019-03-28188.5189.43190.28187.54+0.23%134513,807,580721,730,529
2019-03-27191.68189191.68189-1.00%180156,773,4301,286,467,014
2019-03-26187.16190.9191.19186.61+2.09%2077710,321,4301,955,537,641
2019-03-25182.37187187.49182.16+1.91%190616,708,4501,245,944,701
2019-03-22184.7183.5185.17182.69-0.28%130595,379,910988,625,442
2019-03-21185.02184.01186.4183.67-0.44%166395,622,2401,042,423,838
2019-03-20182.5184.83184.89181.58+1.47%126824,631,030849,518,308
2019-03-19181182.15183.32180.98+0.69%150484,880,930890,523,363
2019-03-18179.4180.9181179.18+1.03%96773,851,200694,505,216
2019-03-15178.96179.05179.38178.75+0.27%56872,473,550442,995,230
2019-03-14179.99178.56180.08178.35-0.77%93082,857,000511,212,075
2019-03-13178.45179.95179.95178.31+0.45%97212,418,920433,702,030
2019-03-12179.6179.14179.95178.47+0.08%62202,048,300367,130,037
2019-03-11177.59178.99179.15176.5+0.65%102153,232,950575,073,511
2019-03-07178.41177.83178.75177-0.10%151584,798,740853,012,944
2019-03-06177.35178179.44177.13+0.45%85253,176,850566,921,306
2019-03-05178.6177.2178.74177.1-1.06%101032,969,880527,624,377
2019-03-04179.82179.1180.35178.59-0.42%68031,985,760356,145,598
2019-03-01180.65179.85181.63179.07-0.17%105503,669,780660,860,837
2019-02-28177.81180.15181177.3+1.33%113764,696,320841,341,723
2019-02-27178.49177.78178.8176.77+0.08%77292,079,090369,599,638
2019-02-26177.07177.64177.69176+0.10%104362,619,590463,034,069
2019-02-25177.4177.46179.39176.25+0.27%119763,803,320677,656,812
2019-02-22176.01176.99177.95175.61+0.73%69302,055,980363,707,023
2019-02-21178.01175.7179.14175.51-1.29%112333,468,430614,248,901
2019-02-20176.17178178.32175.85+1.62%235064,621,530818,208,855
2019-02-19177.12175.16177.76175.01-1.11%193804,736,000834,243,965
2019-02-18179.48177.12179.95175.77-0.93%151613,696,070655,560,045
2019-02-15178.19178.78179.87177.83+1.18%257717,156,9901,280,237,992
2019-02-14179.7176.7179.7174.05-3.37%5085116,060,9402,841,453,426
2019-02-13187182.87187.92182.05-1.95%194186,963,3601,285,045,643
2019-02-12183.1186.5187.3183.05+2.16%147905,489,2201,019,155,968
2019-02-11182.12182.55183.8181.93+0.47%123234,095,760748,935,506
2019-02-08180.5181.7182.54180+0.06%121993,712,420673,052,495
2019-02-07185.97181.6185.97181.02-2.24%161886,793,0101,241,797,858
2019-02-06186.59185.77186.59184.5-0.12%69612,280,930423,273,601
2019-02-05184.27186186.81183.48+1.03%117914,022,960747,464,226
2019-02-04185.02184.1185.71183.9-0.49%82032,778,850512,776,060
2019-02-01186.4185186.87184.4-0.60%110093,160,760586,449,367
2019-01-31184.6186.11186.45184.22+1.81%163884,649,550863,888,855
2019-01-30184.02182.81185.14182.66-0.75%150295,133,390944,304,428
2019-01-29180184.2184.34177.9+2.42%187628,012,1301,452,785,999
2019-01-28181179.84182.57178.53-0.71%109124,031,630729,626,983
2019-01-25182.4181.12183.49180.89-0.45%133784,663,410850,680,388
2019-01-24182.01181.93183.39180.72-0.04%122394,720,790859,743,895
2019-01-23179.62182.01182.85179.11+1.62%150405,337,530969,141,209
2019-01-22177.81179.11179.95177.38+0.06%131343,394,910606,206,783
2019-01-21179179.01181178.5+0.17%130354,485,480805,509,837
2019-01-18175.99178.7178.98175.07+2.42%132775,665,9601,002,151,349
2019-01-17173.75174.48174.83172.7+0.80%105683,894,280677,294,628
2019-01-16171.8173.1173.17171.38+0.76%83313,434,100592,280,063
2019-01-15171171.8172.34170.07+1.06%117064,291,770734,741,745
2019-01-14169.4170170.57168.67-0.03%75232,498,170423,247,819
2019-01-11169.89170.05171.3169.47+0.15%114873,419,980581,926,162
2019-01-10169.87169.79170.2166.75-0.01%102543,700,110625,368,371
2019-01-09167.73169.8170.64167.13+1.67%211727,287,4201,232,011,776
2019-01-08168.8167.01169.4166.85-0.16%106713,488,370586,198,831
2019-01-04166.53167.27167.28166.18+1.11%39461,317,260219,777,696
2019-01-03166.07165.44168.5165.370.00%98393,538,300591,700,021

Архив котировок акции SBERP по годам

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