Сбербанк (Сбер)

SBERP

  323.51 ₽  +0.53% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Сбербанк
  5. История котировок
  6. 2020

История котировок SBERP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30243.89242.06244.38240.41-0.73%168535,043,9301,221,795,058
2020-12-29246243.85247.59242.72-0.65%173234,971,6501,217,766,741
2020-12-28242245.44245.99241.5+1.84%152494,240,7801,034,235,856
2020-12-25240.4241241.85239.51+0.31%77261,461,370351,569,932
2020-12-24242.5240.26245238.22-0.72%159165,003,6601,205,844,589
2020-12-23237242.01242.89235.26+2.06%165675,115,3801,224,312,567
2020-12-22230.54237.12239.99227.5+1.49%283999,508,7402,245,573,223
2020-12-21238.49233.65238.84230.5-3.95%4336712,298,6002,883,749,292
2020-12-18248.59243.25248.98240.7-2.33%262917,671,9701,870,399,890
2020-12-17248249.05252.3248+0.84%334919,725,5902,433,031,490
2020-12-16245.6246.97247243.55+0.67%181635,806,9901,426,458,567
2020-12-15245.88245.33248.75242.74-0.38%230788,567,9702,105,244,471
2020-12-14252246.26253.7243.8-1.87%357289,773,0102,436,832,556
2020-12-11251.91250.95253.81249.9-0.14%219537,486,5001,882,834,808
2020-12-10249.55251.29251.8247.66+0.76%199185,752,8401,440,401,981
2020-12-09249.16249.4252249+0.23%232598,031,8702,011,785,543
2020-12-08247.82248.84250.57246.37+0.10%222307,156,4401,779,101,934
2020-12-07244.02248.6249.78243.5+1.26%3051110,203,3902,528,540,441
2020-12-04240.1245.5245.89239.67+2.91%3000410,171,3702,479,258,647
2020-12-03238.59238.55240.39236.41+0.13%228966,618,5701,578,706,251
2020-12-02235.01238.25238.99234.2+1.31%278639,148,9702,165,793,537
2020-12-01229.54235.17235.27229.17+2.58%3127113,318,2303,104,478,477
2020-11-30228229.25230.45226.81-0.29%202266,199,0801,416,575,020
2020-11-27228.3229.91230.5226.8+0.90%152724,487,9001,027,902,734
2020-11-26230227.86230.38226.43-0.89%203435,826,4701,329,456,138
2020-11-25225.97229.9230.18224.67+2.10%3885713,041,5802,979,659,760
2020-11-24223.47225.18226.4220.7+1.54%2837610,011,5102,239,030,109
2020-11-23222.94221.77224.45219.78+0.13%218496,761,5601,507,336,448
2020-11-20220.11221.49221.5218.76+0.27%155394,705,6301,037,091,103
2020-11-19222.6220.89222.95219-0.81%247796,538,8901,443,675,396
2020-11-18223.43222.7224.87222.24-0.13%151135,594,5201,252,366,791
2020-11-17224.15223226.08221.55-0.54%263059,575,2502,139,693,007
2020-11-16222.7224.22225.77222.56+1.46%3121411,512,2202,580,455,035
2020-11-13221221222.712190.00%2773510,769,0502,374,654,180
2020-11-12221221224.02218.3-0.39%5280118,402,4304,087,165,633
2020-11-11219.5221.87224.21219.2+1.69%9102030,905,2306,874,437,611
2020-11-10212.4218.19220.4211.6+2.77%8415027,333,0305,948,502,954
2020-11-09206.13212.31215.4206.12+3.67%8060821,060,7004,449,797,694
2020-11-06204.51204.79205.8202.43-0.11%229226,893,6001,409,134,402
2020-11-05203.5205.01209.5202.01+2.62%4538813,951,3102,850,297,253
2020-11-03196.31199.78201.76195.82+1.80%3142711,278,0302,248,112,979
2020-11-02192.77196.25196.8189.27+1.73%339299,120,6001,762,095,317
2020-10-30194192.91194.92192.49-1.10%277307,188,9401,391,615,892
2020-10-29193.73195.06196.5191.5+1.05%246286,137,4301,188,761,465
2020-10-28196.5193.04196.5191.01-1.86%369089,073,1601,750,272,935
2020-10-27197.9196.7199.25195.89-0.65%169114,632,970914,707,828
2020-10-26199.5197.98200.5197.55-1.16%241207,939,1701,582,102,410
2020-10-23196.62200.3200.77196.62+1.69%5087211,178,9102,226,886,726
2020-10-22196.81196.97198.53195.78-0.31%326647,799,3301,534,666,972
2020-10-21197.85197.59199.97195.97+0.08%351609,655,4501,909,286,770
2020-10-20193.34197.43197.5193.1+2.30%4425913,809,8502,710,587,896
2020-10-19193.49193194.4192.5+0.01%219705,114,810988,790,451
2020-10-16195.28192.99196.21192.3-1.16%305188,064,6701,559,650,070
2020-10-15198.72195.25198.79194-1.70%282766,731,1401,317,613,969
2020-10-14195.7198.62199195.1+1.65%195065,830,0701,151,132,438
2020-10-13198.55195.4198.8195.08-1.61%349078,836,3101,739,866,131
2020-10-12199.1198.6200.08198-0.08%243826,218,5001,236,850,102
2020-10-09200.02198.76201.32197.53-0.87%3406610,462,1402,087,764,789
2020-10-08201.21200.5201.76200.22-0.30%174914,780,550959,231,233
2020-10-07202.02201.1202.66199.91-0.19%225576,863,0101,379,450,410
2020-10-06202.11201.49203.03200.05-0.56%3327012,822,8902,591,810,421
2020-10-05203.1202.62205.5201.07+0.18%3377410,034,7702,031,189,515
2020-10-02203202.25205199.5-8.08%9853027,675,7905,569,475,359
2020-10-01222.01220.02222.5219.3-0.80%4184419,582,7504,325,468,279
2020-09-30219.66221.8222.7218.2+0.83%3286212,910,3702,851,125,436
2020-09-29221.81219.98221.9218.1-0.67%6157413,260,0102,914,415,105
2020-09-28221221.47222.11220.33+0.26%432829,682,6302,141,984,870
2020-09-25221220.9221.71219.01+0.41%3193310,268,1702,260,753,363
2020-09-24221.2220223.7218.52-0.81%3764712,271,2302,705,957,783
2020-09-23222.2221.8223.37220.57-0.20%3352210,992,3902,440,877,326
2020-09-22218.97222.24223218.55+1.36%314039,516,7902,103,359,036
2020-09-21221.78219.25222.32216.55-1.30%3558610,768,8402,358,253,820
2020-09-18222.3222.14222.69221.01+0.11%185255,554,7801,232,318,811
2020-09-17220.95221.89222.22220.01-0.10%230897,287,8501,613,217,303
2020-09-16221.9222.11224.1220.81+0.11%273118,118,1701,801,868,077
2020-09-15218.4221.87221.97218.01+1.64%319029,841,9302,169,390,976
2020-09-14215.98218.3218.5215.08+1.86%268648,461,3701,834,844,595
2020-09-11212.88214.31215.15210.94+1.38%218646,234,8701,332,838,545
2020-09-10211.77211.4213.52209.5+0.11%3606410,397,7802,196,005,216
2020-09-09210.75211.17211.91210+0.06%287646,562,3601,383,817,929
2020-09-08214.3211.04214.47209.03-1.35%4802111,311,0902,390,466,913
2020-09-07213.7213.93216.1212.63-0.20%255797,693,9901,648,363,013
2020-09-04209.99214.35214.6207.4+1.88%315168,640,6001,825,159,694
2020-09-03214210.4215.49209.7-1.68%3660311,338,4802,409,100,738
2020-09-02217.57214218.2212.05-1.46%4466511,998,3102,580,860,100
2020-09-01216.29217.16217.37215.62+0.77%148634,451,600963,981,939
2020-08-31216.38215.5217.11214.57-0.02%219007,458,2601,610,259,426
2020-08-28217.16215.54217.16215-0.49%187265,512,1201,188,533,834
2020-08-27217.85216.6218.08215.66-0.37%262237,078,9201,534,130,127
2020-08-26216.8217.4217.64214.82+0.19%313178,699,0101,881,526,702
2020-08-25219.25216.99219.8216-0.90%370068,303,1101,806,107,159
2020-08-24219218.95219.76217.6+0.57%229557,150,8201,564,768,708
2020-08-21216.3217.71220.9213.2+1.03%8481320,876,7004,528,354,170
2020-08-20217.72215.5217.91213.7-1.21%3689610,959,7402,361,566,321
2020-08-19216218.15219.43215.09+0.86%165645,080,5601,106,993,259
2020-08-18217.01216.3218.43215.44-0.68%228377,429,8601,608,724,216
2020-08-17220.73217.79220.73215.5-0.67%253218,781,8001,919,606,471
2020-08-14220.25219.27220.5217.22-0.34%236347,805,3001,705,949,651
2020-08-13220.06220.01222.57218.23-0.22%308519,467,1102,083,469,481
2020-08-12214.52220.5220.64214.5+3.01%4206412,184,2602,662,022,874
2020-08-11210.72214.06216.4210.72+1.62%245359,407,8502,012,666,748
2020-08-10211210.64211.91209.22+0.02%149014,320,140909,178,039
2020-08-07209.46210.6210.92208.52+0.55%151864,820,8601,010,901,936
2020-08-06209.04209.45210.12208+0.05%135974,209,300879,728,957
2020-08-05210.71209.35211.5208.21-0.50%242068,867,8801,859,556,329
2020-08-04210.4210.4211.62208.62+0.28%177395,530,7601,162,266,041
2020-08-03206.27209.82210.77204+2.12%249138,337,4301,738,463,116
2020-07-31203.9205.47205.95203.14+1.05%242208,763,3701,795,214,029
2020-07-30203203.33210.01200.38+0.23%291938,842,8801,784,330,054
2020-07-29200.57202.87203200.18+1.20%219875,698,4001,151,741,234
2020-07-28201.5200.47202.01199.59-0.41%178203,778,340758,041,559
2020-07-27199.99201.29201.67198.74+1.15%173565,229,5101,049,219,190
2020-07-24197.62199199.95196.67+0.30%145803,892,800773,367,819
2020-07-23199.9198.4200.83197.53-0.48%180724,303,760859,181,135
2020-07-22198.95199.36199.97196.75+0.51%157344,692,730931,286,767
2020-07-21198198.35200.75197.9+0.31%269078,599,5901,717,291,539
2020-07-20195.15197.74197.9193.52+1.31%207086,693,4501,306,266,317
2020-07-17194.48195.19195.45193.44+0.69%139734,467,560869,099,551
2020-07-16191.85193.86195.19191.85+0.34%128653,139,430607,853,452
2020-07-15192.53193.21193.86191.25+0.54%153964,433,940854,412,260
2020-07-14191.18192.17192.4189.02+0.68%188015,077,280967,244,652
2020-07-13194190.87195.33190.8-1.35%212096,268,1901,208,349,186
2020-07-10191.1193.49193.68190.1+0.54%179905,604,7801,076,629,961
2020-07-09193.48192.46194.38191.39-0.53%197836,267,0401,209,583,798
2020-07-08193.9193.48194.36191.57+0.12%201796,693,8801,291,714,465
2020-07-07194.5193.25196.75192.12-1.86%239767,405,9501,436,424,309
2020-07-06195.79196.91197.98195+1.78%199405,979,2901,176,678,244
2020-07-03193193.47194.4191.98+0.45%145805,855,2001,129,992,395
2020-07-02190.02192.6192.9188.99+2.03%185066,386,0901,222,490,151
2020-06-30190.8188.76191.1187.75-0.97%302406,008,7601,134,368,746
2020-06-29187.59190.6190.7186.02+1.60%231346,145,8201,159,114,512
2020-06-26190.6187.6190.62186.72-1.26%233716,441,6601,214,143,755
2020-06-25188190190186.1-0.26%251667,434,1201,395,648,609
2020-06-23191.5190.5193190.2-0.27%218596,163,0001,179,985,676
2020-06-22190.89191.01192.97189.2-0.04%198515,318,4801,014,151,700
2020-06-19190.46191.09192.5190.17+0.68%166475,345,7401,024,018,267
2020-06-18192.56189.8192.56187.71-0.78%247835,777,2301,096,171,530
2020-06-17194.89191.29194.89191.29-0.99%192445,588,5401,079,505,973
2020-06-16193.02193.2195.6192.58+1.15%189756,492,8801,260,213,951
2020-06-15188.7191191.36186.53-0.21%234216,905,1401,305,406,462
2020-06-11194191.4194.02190.56-2.27%269667,693,4501,476,574,468
2020-06-10198.75195.85198.97195.42-1.31%181525,696,2101,120,052,063
2020-06-09201.99198.45202.24195.12-1.02%204027,959,0901,579,611,430
2020-06-08201.42200.5202.6198.76+0.10%2721310,419,6302,095,528,876
2020-06-05195200.3200.65194.77+3.73%2445110,602,2602,097,682,460
2020-06-04198193.1199.38192.08-2.96%3492812,122,2402,371,745,588
2020-06-03194.74198.99199193.51+3.37%4057419,526,3503,850,755,714
2020-06-02184.55192.5193.53184.29+4.62%3904716,656,6703,147,338,140
2020-06-01183.3184185.23182.51+1.32%185296,687,6801,228,403,756
2020-05-29184.59181.6184.79180.7-2.10%2660912,494,5102,277,620,711
2020-05-28179.22185.5185.5179.11+3.75%4210720,661,1003,770,865,285
2020-05-27177.22178.8179.87176.4+0.89%5207213,698,6102,447,012,630
2020-05-26177.61177.22179176.79+0.24%3120912,121,2502,158,840,931
2020-05-25177176.8177.62174.93+0.08%229718,064,7201,418,879,785
2020-05-22175.6176.66176.94175.22-0.07%186685,398,480950,644,863
2020-05-21178.44176.79179.62176.25-0.61%3451810,443,8401,856,119,033
2020-05-20174.45177.88178.5173.3+1.88%3742115,212,1902,680,639,867
2020-05-19178174.59180.1173.3-1.44%6405124,592,5104,321,966,105
2020-05-18173.8177.14177.41173.54+2.82%3270311,159,8601,953,970,802
2020-05-15174.33172.28174.95172.25-0.20%295567,372,0701,279,139,596
2020-05-14174172.63175.42172-1.14%4203310,176,6301,766,379,153
2020-05-13176.99174.62176.99174.02-1.84%362688,615,8501,509,793,705
2020-05-12179.38177.9180.6176.57-1.05%336919,972,1301,777,842,279
2020-05-08180.25179.79180.89178.23-0.13%284927,358,5601,319,799,400
2020-05-07181.58180.02183.33179.58-0.54%262727,951,8801,441,249,945
2020-05-06179.05181181.41178.54+1.41%298608,317,4201,499,247,331
2020-05-05177.61178.49179.18177.4+1.22%174815,658,2501,008,461,683
2020-05-04176.6176.34177.12174.59-0.49%203614,958,890873,348,515
2020-04-30179177.2179.78176.45-0.17%3406110,158,5601,808,552,775
2020-04-29176.99177.5177.89176.3+0.78%218227,338,8501,300,343,149
2020-04-28172.38176.12177.34171.78+2.14%3325210,504,4801,838,246,699
2020-04-27172.8172.43173.16171.7+0.57%195604,112,320709,206,143
2020-04-24172171.46173.5170.16-0.68%225965,616,240964,466,622
2020-04-23173.66172.64173.66171.26+0.43%235467,962,7001,373,832,779
2020-04-22167.7171.9172.75166.4+2.54%3517710,453,9201,779,488,619
2020-04-21169.29167.65169.4166.44-2.17%6667519,072,8603,199,113,431
2020-04-20173.15171.37173.8171-1.57%3333010,169,1001,747,856,750
2020-04-17175174.1175.03165.5+1.13%3507011,901,4602,059,346,800
2020-04-16173.1172.16175.16169.4+0.09%5573717,516,5203,021,798,735
2020-04-15178.8172179.5171-4.64%4870415,135,5802,641,637,240
2020-04-14181.31180.36183.3179-0.57%272458,223,8001,496,998,213
2020-04-13186181.4186180.52-2.13%244308,966,3901,633,994,086
2020-04-10186185.34187184.46-0.68%194415,347,440990,619,458
2020-04-09187186.6188.23184.43+0.77%4374914,524,3202,713,814,347
2020-04-08182.8185.17185.17181.54+0.78%3582211,868,8202,179,334,053
2020-04-07182183.74187.4181.36+2.15%4647518,655,0403,447,671,612
2020-04-06176.5179.88180.79175.55+2.50%3320414,996,4102,671,874,628
2020-04-03174.45175.5175.83173+0.67%3115112,384,1702,162,407,834
2020-04-02178.05174.34178.05171.17+0.14%6511024,595,2204,291,407,327
2020-04-01172174.1175.93172-1.54%2788413,362,5002,335,372,600
2020-03-31176176.83178.3174.13+1.77%3398814,548,2602,567,410,067
2020-03-30169.54173.75173.9167.43+0.43%4094513,447,4202,304,803,496
2020-03-27180173180.67173-3.41%3835310,863,0401,905,198,905
2020-03-26177179.1180.48174.35+1.18%3058410,219,5601,809,368,594
2020-03-25184.5177.01189.23173.36-2.26%6403121,384,0103,870,378,483
2020-03-24178.72181.1183.26178.51+3.96%2926910,748,8101,940,883,184
2020-03-23174174.2178.53172-3.70%4234412,894,5102,253,421,896
2020-03-20177.6180.9186.88177.6+4.60%5650120,938,5103,810,040,214
2020-03-19165172.95173.95160+6.76%7068129,602,9405,003,403,089
2020-03-18170.6162172.7160.35-6.07%6680221,922,9403,628,739,754
2020-03-17178172.46186.15170.75-2.56%5199517,134,4003,019,734,212
2020-03-16183177183.1168-4.76%9740724,733,1904,353,106,565
2020-03-13172.13185.85190172.13+8.45%7393820,554,7303,765,390,586
2020-03-12180.65171.37181.51169.07-9.23%8286719,382,9603,397,010,113
2020-03-11198.96188.8200187.03-2.27%6683315,886,5303,055,373,983
2020-03-10189.01193.18203.67177-8.01%10178932,975,7506,379,523,180
2020-03-06217210.01217.99207.51-4.54%5385713,414,0202,835,335,313
2020-03-05223.29220224.2218.65-0.90%216055,823,7501,284,367,954
2020-03-04221.79222222.5218.83-0.18%204896,467,7101,428,899,426
2020-03-03220.01222.4223.53218.16+2.51%237157,780,3601,716,718,324
2020-03-02221216.96222.34207.09+0.84%5176013,079,0902,823,411,408
2020-02-28216.7215.15221210-3.09%5234717,530,6403,769,127,477
2020-02-27226.9222228.27221.5-3.09%3332710,919,4502,450,157,434
2020-02-26227229.08229.38225.2+0.69%273617,677,5901,748,132,447
2020-02-25228227.5229.27226.8-1.48%202335,222,4401,191,784,502
2020-02-21229230.91231.33228.12+0.44%129323,925,400902,191,776
2020-02-20230229.9231.7229.6+0.16%128913,866,550892,473,469
2020-02-19229.05229.53229.86227.15+0.61%227085,480,7001,253,699,215
2020-02-18230.39228.14231.05225.75-1.44%297368,910,0602,035,599,011
2020-02-17233.58231.47234230.41-0.60%167484,747,2801,100,986,965
2020-02-14236.97232.87236.99232.33-1.45%205345,260,5901,229,582,551
2020-02-13235236.3237233.72+0.30%164054,725,6601,112,910,427
2020-02-12237.4235.6238.8233.25-0.59%3391210,437,2102,457,809,350
2020-02-11232.61237243.4232.61+2.24%4750714,053,2903,343,963,549
2020-02-10231231.8232.85229.71+0.31%233596,997,6401,620,550,466
2020-02-07230.5231.08231.08226.5+0.67%205985,716,3201,309,097,954
2020-02-06231229.54231.65228.45+0.06%627845,873,4601,351,920,016
2020-02-05226.99229.4231.69225.6+1.10%265586,726,5701,541,656,105
2020-02-04226.27226.9227.64225.77+0.58%197585,557,1701,259,562,325
2020-02-03224.75225.6226.9224.56-0.66%329436,053,6301,366,822,456
2020-01-31230.99227.1231.3222.23-1.10%278005,443,4801,243,067,323
2020-01-30230.48229.63230.48228.24-0.76%157033,554,910815,740,390
2020-01-29230.55231.39232.23230.15+0.67%160644,033,990933,813,679
2020-01-28229.64229.86230.45226+0.59%168254,889,2901,117,533,381
2020-01-27232.3228.51232.4227-2.60%273198,112,5001,859,351,096
2020-01-24235234.61236.29233.73+0.36%121703,729,960876,594,307
2020-01-23235.39233.77236.17232.97-1.15%235986,381,5101,496,647,313
2020-01-22239.88236.5241.24235.63-0.80%173895,475,7001,306,195,655
2020-01-21237.97238.4239.43235.11-0.04%161494,516,5901,070,657,368
2020-01-20235.18238.5238.7234.59+1.68%173085,276,9301,249,800,443
2020-01-17231.4234.57235.21231.2+1.55%163915,898,6701,379,770,488
2020-01-16231230.99233.07230.6+0.36%146883,822,900884,873,536
2020-01-15232230.16232.8230.02-0.88%203606,242,2601,444,214,036
2020-01-14235232.2236.47230.14-1.17%173795,520,2901,291,299,030
2020-01-13232234.95234.95231.99+1.27%104102,743,070640,975,180
2020-01-10231.69232232.4230.05+0.43%98413,026,290701,109,402
2020-01-09231231232.7230.24+0.27%229625,739,9601,329,177,185
2020-01-08225.95230.38230.87225.22+1.96%222375,582,5501,280,149,398
2020-01-06226.17225.95226.73223.86-0.20%103703,014,330677,927,735
2020-01-03229.79226.4230.04226.250.00%253684,469,8601,018,526,762

Архив котировок акции SBERP по годам

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