Сбербанк (Сбер)

SBERP

  323.51 ₽  +0.53% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Сбербанк
  5. История котировок
  6. 2021

История котировок SBERP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30277.45279279.97275.66+0.56%326457,460,3502,075,350,387
2021-12-29278.96277.45279.52275.61-0.52%240114,596,0701,273,789,022
2021-12-28279278.9280.9278.1+0.10%255904,849,2001,353,985,586
2021-12-27275.01278.61278.9275.01+0.96%219524,117,4801,141,644,739
2021-12-24276.8275.96277.84273.13-0.02%179923,909,6401,077,703,512
2021-12-23277276.02279.79275.22-0.12%217885,306,4701,470,847,920
2021-12-22275276.36279.6273.57+0.17%324398,893,3502,468,844,191
2021-12-21276.39275.9277.88271.6+0.66%311086,586,9301,807,188,048
2021-12-20277.77274.09277.77270.57-1.70%395248,470,1202,312,036,698
2021-12-17277.7278.82279.49275.22+0.15%305947,192,5401,997,597,744
2021-12-16272.91278.41281.75272.16+2.63%5852914,000,1103,893,840,640
2021-12-15269.88271.27272.72265.52+0.52%492179,508,3802,554,880,779
2021-12-14265.74269.87270.29248.02+1.28%8975718,811,8304,969,282,940
2021-12-13282.5266.46282.8265.05-4.64%9103516,296,4604,426,505,878
2021-12-10281.17279.43283.5276.75-0.39%4230010,198,2602,851,958,016
2021-12-09280.8280.51283.78277.01-0.06%5794113,858,2503,897,661,211
2021-12-08288.41280.69295.74275.36-2.67%8392817,389,6604,920,758,646
2021-12-07287.03288.4291.25281.38+0.45%5319012,319,9403,517,743,455
2021-12-06295.67287.1299.06284.02-2.85%482188,690,9402,503,954,698
2021-12-03298.4295.51299.85293.5-0.79%178543,622,1501,075,791,803
2021-12-02298.4297.87299.96293.3+0.53%281734,835,1901,434,829,513
2021-12-01294.71296.3300.75294.71+1.54%319058,517,0902,539,656,603
2021-11-30291.9291.82294.51288.2-1.06%274888,364,0202,442,546,891
2021-11-29290294.95299.13289.6+3.13%330306,682,5601,968,000,697
2021-11-26290.11286291.54284.63-3.44%5935310,400,8402,993,141,001
2021-11-25300.7296.2300.7294.5-0.90%246134,732,2901,406,597,130
2021-11-24305298.89306.91295.44-1.66%440758,974,2902,685,909,377
2021-11-23288303.95304280.37+5.28%7422813,177,7703,866,121,242
2021-11-22300.98288.7301285.9-4.40%8697817,452,1805,091,433,310
2021-11-19310.64302311.76299-2.30%544778,882,3802,689,194,886
2021-11-18311309.1313.5306-0.76%287915,010,9101,555,804,562
2021-11-17310.27311.48314.39309.12+0.29%286954,231,4201,318,253,159
2021-11-16316310.58317.12308.28-1.68%480426,769,6702,104,114,614
2021-11-15316.39315.89320.95313.68-0.26%292675,271,0201,669,170,650
2021-11-12325.08316.7325.1310.65-2.30%5217410,557,0403,338,240,069
2021-11-11318.65324.15325.4317.22+1.75%222653,764,4301,211,146,164
2021-11-10325.73318.58327.85318.4-2.37%313994,889,9601,576,273,277
2021-11-09325.25326.3330.18324.15+0.24%201713,590,3801,173,991,645
2021-11-08327.87325.52330.47323.37-0.65%243203,294,0701,075,477,376
2021-11-05333.5327.66333.5325.9-2.20%175752,921,810961,687,607
2021-11-03331335.02335.4327.96+1.06%166453,321,5101,100,658,094
2021-11-02332.6331.51334.73328.6-0.44%197305,477,8901,817,496,453
2021-11-01323.23332.99332.99322.59+3.29%3301510,108,7703,316,630,837
2021-10-29329322.38329319.6-2.19%327656,923,9902,241,691,189
2021-10-28334.3329.6338.33327.25-1.88%312536,598,3302,185,688,373
2021-10-27336.8335.92338.7334.05-0.58%157584,139,7701,393,203,090
2021-10-26337.05337.87339.84334-0.19%183504,783,8801,613,349,361
2021-10-25333.5338.51339.69331+1.65%193944,231,3501,422,746,432
2021-10-22335.26333338.88332.36-0.37%212874,794,2401,605,499,106
2021-10-21338334.25338.58332.23-1.23%160062,569,950862,523,375
2021-10-20339.96338.4339.97334.3-0.45%146362,892,010974,727,188
2021-10-19333.44339.92339.94330.42+2.07%214455,062,9501,698,213,593
2021-10-18339.67333.03339.67331.62-2.48%345857,335,1902,450,020,466
2021-10-15347.83341.5347.83339.33-1.10%205774,340,4601,482,772,727
2021-10-14350.06345.3351.3342.91-0.33%293837,299,1502,524,080,541
2021-10-13347.9346.45347.98340.22-0.05%373379,159,6503,153,052,783
2021-10-12354.86346.61356.21346.5-2.64%319407,901,6102,779,609,772
2021-10-11347.91356357345.73+3.66%308298,144,0702,869,188,381
2021-10-08339.81343.43344.39338.51+1.19%135172,405,520822,445,725
2021-10-07338.08339.39343.63336.5+0.92%209365,221,5701,771,340,469
2021-10-06335336.3345.92331.2+0.92%330828,292,3402,797,521,233
2021-10-05321.48333.23334.33316.66+4.35%360999,825,3603,197,626,693
2021-10-04315319.34322.79313.83+1.03%283247,587,6602,419,719,827
2021-10-01316.32316.08317.73314.33-0.37%144092,816,320888,394,747
2021-09-30310.7317.26320.17310.18+2.53%222946,409,2902,018,869,945
2021-09-29309.02309.44311.37308.32-0.11%117522,270,540703,278,877
2021-09-28314309.77315.2309.14-1.19%151893,782,5301,178,794,255
2021-09-27311313.5314309.46+1.53%138852,696,190841,052,550
2021-09-24310.32308.77310.32307.26-0.52%103051,570,760484,408,543
2021-09-23312.15310.38312.7308+0.12%98761,849,720573,672,359
2021-09-22307.84310.01311.32306.26+0.99%146702,918,260900,646,356
2021-09-21308.61306.97310.65305.8-0.43%167853,575,3801,098,756,965
2021-09-20310.78308.3310.78307.87-1.03%162413,268,7701,011,288,788
2021-09-17308.55311.52313.47308.27+0.56%113731,970,750615,169,975
2021-09-16315.8309.8317.49307.61-2.07%300855,260,8801,638,432,034
2021-09-15310.22316.35316.74310+1.98%164283,190,1301,001,152,333
2021-09-14310.24310.22311.62308.58+0.08%159092,487,220772,323,372
2021-09-13309.83309.97310.93307.61+0.05%134502,156,950666,273,431
2021-09-10309.83309.83310.58308.38+0.18%111551,541,570477,245,376
2021-09-09312.99309.28312.99308.69-1.28%137953,007,350933,572,759
2021-09-08307.96313.29314.17305+1.73%153393,331,6601,035,078,894
2021-09-07311.59307.96311.59306.54-0.76%126792,172,160669,548,210
2021-09-06309.98310.32311.44308.91+0.11%113321,611,120499,967,442
2021-09-03310.15309.98310.56307+0.22%132992,444,870754,529,426
2021-09-02314309.3314.34309.24-1.25%125772,275,170707,957,882
2021-09-01308.1313.23313.56308+1.48%121552,139,130664,156,133
2021-08-31310308.65311308.06-0.07%116112,166,910670,492,155
2021-08-30307.6308.88310.22307.12+0.46%122722,597,130801,767,597
2021-08-27303.66307.47307.8302.54+1.60%127002,747,080837,828,186
2021-08-26303302.64304.4301.36-0.35%118822,280,930689,952,646
2021-08-25302.87303.7304.19300.3-0.03%124652,488,960752,210,009
2021-08-24306.82303.79308.03302.2-0.97%153142,969,690903,729,929
2021-08-23306306.76307.64304.51+0.98%106391,866,030571,785,552
2021-08-20309.75303.77309.75303.22-1.47%146353,569,7201,089,937,662
2021-08-19309.5308.3309.68304.2-0.60%215195,761,4601,766,884,237
2021-08-18309.79310.15312.58307.82+0.41%174034,518,4001,403,773,817
2021-08-17304.12308.87310303.37+1.54%170883,964,3401,220,830,751
2021-08-16302.86304.2304.7302+0.24%109701,923,250584,144,646
2021-08-13302.9303.48304.25302.4+0.06%92861,639,050497,238,796
2021-08-12304.99303.3304.99302.3-0.31%110211,839,030558,079,905
2021-08-11305.01304.23306.34301.09-0.24%180024,480,7001,359,986,345
2021-08-10301.9304.97305.37301.38+1.29%188244,676,8001,420,832,031
2021-08-09295.3301.08301.84294.58+1.61%244207,116,8902,130,454,954
2021-08-06294.78296.31297.93294.03+0.53%169224,281,1301,270,004,475
2021-08-05290.99294.75294.9290.24+1.35%118122,767,320810,479,618
2021-08-04292.28290.82293.44290.21-0.32%122772,764,320805,620,105
2021-08-03287.81291.76291.8286.92+1.82%158844,240,3701,229,289,590
2021-08-02290.27286.55290.75285.42-0.74%166934,554,1801,313,246,201
2021-07-30284.18288.7289.67283.38+1.32%184525,185,4801,490,427,194
2021-07-29284.22284.95285.85283.19+0.44%118372,656,100755,777,123
2021-07-28281.98283.69283.7281.51+0.72%119692,636,320744,336,819
2021-07-27285281.65285.48281.4-1.16%140352,723,290770,353,996
2021-07-26276.39284.95284.97275.12+2.37%167323,216,930902,033,179
2021-07-23278.71278.34280.25276.52-0.09%112432,080,670579,620,433
2021-07-22276.1278.6278.9275.35+0.94%135372,433,140675,646,547
2021-07-21276.95276.01278.58274.71-0.36%182323,632,2501,004,387,313
2021-07-20273.99277.02277.49273+1.77%227815,970,8301,645,629,917
2021-07-19277.08272.19277.08270.4-2.01%291766,459,6801,768,756,556
2021-07-16279.6277.78282.9277.55-0.81%168303,134,980877,630,450
2021-07-15278.99280.04281.39277.86+0.05%127923,613,0901,011,180,677
2021-07-14281.1279.9282.36278.98-0.70%142632,575,360721,898,202
2021-07-13285281.87285.49280.12-0.96%116292,001,270564,910,470
2021-07-12281.33284.61284.84279.53+1.28%136702,770,150781,562,997
2021-07-09280.95281.01281.76279.4+0.18%106612,220,450624,021,932
2021-07-08280.95280.5282278.45-0.36%153553,363,250940,168,189
2021-07-07280.91281.5282.85280.23+0.21%135402,650,310746,463,697
2021-07-06283.02280.91283.02279.51-0.56%142912,540,400713,976,697
2021-07-05283.1282.5283.56281-0.24%103401,526,660430,671,501
2021-07-02280.8283.17283.6280.2+0.74%111631,911,010539,865,560
2021-07-01281.81281.09282.86280-0.38%125682,913,790818,589,978
2021-06-30282.01282.16282.62279.61+0.09%134862,310,190649,550,986
2021-06-29283.12281.92283.79278.7-0.71%200714,110,2701,157,468,418
2021-06-28286.3283.94287.34283.94-1.14%135332,360,990674,141,126
2021-06-25286.02287.22287.61285.63+0.42%71331,325,490380,382,615
2021-06-24287.8286.01287.8285.15-0.26%86921,599,070458,141,736
2021-06-23287.2286.75289.22285.57+0.17%103352,021,910579,665,554
2021-06-22287.63286.27288.05284.75-0.14%119782,051,400586,601,268
2021-06-21285.5286.67286.74283.56-0.01%200084,107,2901,169,772,278
2021-06-18291.17286.7291.36285.11-1.45%235655,128,0901,474,327,186
2021-06-17290290.91292.85289.82-0.03%153684,093,4401,195,362,337
2021-06-16291.37291293.1289.52-0.11%177104,398,2201,281,810,660
2021-06-15293.66291.32293.78291.3-0.40%128102,955,480864,750,870
2021-06-14293.5292.48293.5290.84+0.09%119373,039,740888,322,638
2021-06-11294.35292.22294.35292.03-0.55%128092,419,920708,554,337
2021-06-10293.02293.85295.39292.8-0.05%117932,769,940814,755,437
2021-06-09295293.99295292.210.00%119662,251,170661,074,711
2021-06-08294.75293.99295.3292.32-0.27%153332,796,510821,863,597
2021-06-07292294.79295.46290.53+0.93%141903,435,9701,009,526,348
2021-06-04292.57292.08293.15288.99-0.32%163813,483,4301,014,175,396
2021-06-03295.3293.03296.22291.15-0.66%178044,628,2801,357,560,232
2021-06-02294.89294.99295.71293.01+0.23%148983,793,7301,117,110,549
2021-06-01294.45294.32295.5292.9+0.35%180564,389,5001,292,034,794
2021-05-31290.04293.28294.15290.04+1.02%190693,840,3501,124,590,248
2021-05-28291.59290.32293.26288.77-0.38%184975,846,9601,698,589,507
2021-05-27286.35291.44291.78285.3+1.80%200845,752,0501,665,621,385
2021-05-26286.15286.29288.49284.99+0.15%180004,727,3501,355,156,126
2021-05-25281.8285.86287281.59+1.57%169174,149,4001,181,267,467
2021-05-24282.89281.44284.25280.46-0.08%151883,070,200866,203,929
2021-05-21279.6281.66283.15277.5+1.03%156984,929,5801,385,939,376
2021-05-20278.4278.79279.79275.45+0.25%172674,021,1801,116,587,335
2021-05-19281.5278.09281.88276.46-1.51%242146,643,9001,852,621,172
2021-05-18283.08282.35283.66281.43+0.33%144673,211,040906,623,310
2021-05-17281.5281.42283.5279.14-0.30%202045,287,8801,486,001,202
2021-05-14285.26282.26286.46281.02-0.96%193064,260,4101,205,334,860
2021-05-13280.59285285.23276.86+1.57%311518,310,4702,332,486,838
2021-05-12287.97280.59289.49280-2.47%402019,961,8002,823,769,820
2021-05-11282.5287.7288.67280.24-3.85%5218713,270,9203,790,028,138
2021-05-10298.4299.21299.3295.29+0.36%3080712,826,5303,827,446,432
2021-05-07296298.13299.5296+0.74%2804910,060,3002,997,526,463
2021-05-06289.98295.95296.37289.49+2.09%2951112,457,6603,648,269,384
2021-05-05289289.9289.95287.73+0.48%206116,063,0301,750,308,982
2021-05-04285.62288.52288.93284.75+1.77%256377,906,7302,271,753,662
2021-04-30283.46283.5284.29281.85+0.01%177775,146,5101,456,295,033
2021-04-29286.1283.47286.81281.81-0.27%228608,003,5602,275,429,153
2021-04-28284.14284.23285.05281.03+0.09%184505,008,3501,416,048,232
2021-04-27282283.98285.7281.72+0.92%236977,118,5602,019,820,205
2021-04-26280281.4282.3279.77+0.59%227317,617,5002,140,234,825
2021-04-23276.1279.76279.8276+1.33%197777,147,2201,986,151,178
2021-04-22274.27276.08276.75272.62+0.40%209538,335,5302,291,656,593
2021-04-21272.56274.97275.19272.4+0.95%179565,978,2101,637,428,563
2021-04-20274.22272.39278271.37-0.48%202898,823,1402,417,289,959
2021-04-19275273.71275.1272.18-0.21%192655,577,6501,526,200,353
2021-04-16270.89274.29274.98269.73+1.63%197776,273,3901,711,144,237
2021-04-15268269.88270266.06-0.69%288859,343,4902,508,957,681
2021-04-14271.96271.76272.97270.48+0.41%179517,472,8102,031,095,993
2021-04-13267.7270.65270.98266.33+1.42%204787,885,1702,111,878,600
2021-04-12264.85266.85267.79263.5+0.27%261488,325,4902,216,376,645
2021-04-09267.69266.12267.69264.96-0.48%188125,494,6901,462,204,013
2021-04-08266.77267.41268.97265.71+0.21%222476,892,3501,839,411,565
2021-04-07265.4266.85267261.77+0.55%276727,833,0402,075,598,232
2021-04-06269.7265.4270.67264.75-1.78%351597,974,7102,123,649,353
2021-04-05271.55270.2271.78268.76-0.52%200054,383,6901,182,328,014
2021-04-02271271.61271.98269.29+0.41%107182,582,330699,564,586
2021-04-01270.81270.5272.76268.22-0.16%198164,764,6001,289,021,656
2021-03-31271.41270.93273.1270.17-0.36%174234,327,2801,174,281,184
2021-03-30271.34271.9273.2270+0.19%196314,277,4001,161,148,810
2021-03-29268.8271.38271.8267.9+0.78%204345,637,3301,523,807,470
2021-03-26265.29269.28269.4265.29+1.82%213427,771,2702,076,377,997
2021-03-25263.9264.47265.17262.23+0.29%170195,314,0901,402,685,214
2021-03-24260.11263.7265.34260.11+1.27%181626,368,0501,676,505,971
2021-03-23262.5260.4263.44259.81-1.31%235506,903,1301,802,962,383
2021-03-22259.5263.86264.76258.8+1.24%224056,188,8701,625,102,634
2021-03-19256260.62260.69255.3+1.89%184185,882,7701,521,247,356
2021-03-18259.19255.79260.23254.85-0.72%252966,269,2101,616,068,079
2021-03-17262.33257.65264.3255.05-2.16%279799,045,4602,339,070,213
2021-03-16264.99263.33265.82261.1-0.58%165264,479,8001,179,375,745
2021-03-15261.28264.86264.86259.8+1.72%174484,337,6701,141,990,025
2021-03-12258.4260.39260.96257.29+0.74%145193,927,3401,017,587,832
2021-03-11259.35258.47259.95256.27+0.18%162184,740,4601,222,101,693
2021-03-10259258260.7256.64-0.33%190406,751,2901,745,680,085
2021-03-09252.99258.86259.3252.39+2.42%231287,853,3102,016,723,807
2021-03-05251.51252.75253.63249+1.00%198576,397,7301,607,817,355
2021-03-04252.99250.24256.51249.14-0.82%260358,781,7502,219,835,322
2021-03-03255.49252.3256.26251.81-0.18%186635,910,4501,504,899,002
2021-03-02249.43252.75253.9248.72+1.06%188397,013,2901,766,177,129
2021-03-01250.71250.1252.32249.72+0.28%158345,988,4001,500,971,292
2021-02-26248.96249.4250.95246.35-0.04%169594,853,3301,207,784,614
2021-02-25250.4249.51253.44249.27-0.30%197216,170,3101,553,533,991
2021-02-24248.58250.26251.17247.85-0.49%190625,316,4801,325,518,057
2021-02-22248.51251.48252247.3+0.95%138053,648,980912,113,853
2021-02-20249.89249.12249.9247.74-0.21%4329719,120178,882,894
2021-02-19246.15249.64251.11244+1.07%175364,756,6201,176,648,178
2021-02-18248.98247250245.81-0.56%178575,749,5901,427,172,533
2021-02-17248.15248.39251.7246.11-0.10%162795,008,9301,249,272,232
2021-02-16250.2248.64250.68247.7-0.44%149943,037,950755,781,847
2021-02-15247249.75249.77246.55+1.80%174964,521,7201,121,815,786
2021-02-12243.4245.33245.75238.58+0.84%259246,246,5101,507,988,001
2021-02-11245.15243.29245.96242.83-0.76%159603,365,540820,564,155
2021-02-10247.47245.16250.59243.5-1.10%209035,891,7101,454,011,482
2021-02-09251.01247.89251.76246.07-1.18%200395,275,5101,309,592,055
2021-02-08248.98250.84251.37248.58+1.20%178534,284,6201,071,421,989
2021-02-05247.56247.86249.5246.17+0.30%177594,522,8901,120,880,063
2021-02-04241.41247.13247.31241.41+2.10%179275,634,1901,378,800,864
2021-02-03242.73242.04245.79240.25-0.01%179694,232,2401,026,154,584
2021-02-02243.21242.07245.64241.95-0.30%203565,122,5301,249,784,026
2021-02-01239.9242.79243.08238.1+2.11%185104,087,910983,556,811
2021-01-29243.99237.78244237.32-2.89%374537,566,6101,814,312,707
2021-01-28243244.85245.63240.9+0.36%225406,327,7201,537,336,610
2021-01-27247.15243.98250.62243.57-1.26%228206,243,2701,542,615,284
2021-01-26243.36247.1247.43242.72+1.02%182864,603,3401,130,100,456
2021-01-25246.51244.61248.5241.65+0.17%279996,992,2401,713,440,655
2021-01-22247.8244.2248241.9-1.85%295828,837,3402,160,357,815
2021-01-21255248.8255.45248.55-2.05%236596,288,3301,576,000,631
2021-01-20252.87254255.2251.76+0.67%154044,094,2201,038,827,254
2021-01-19255.29252.3256.24251.12-0.59%230215,414,7001,373,087,834
2021-01-18249.49253.8255.1246.6+1.38%265938,160,3902,052,167,164
2021-01-15254250.34257.35248.3-1.96%292958,112,0502,043,847,539
2021-01-14253.89255.35255.77249.16+0.96%227895,635,4001,425,766,484
2021-01-13258.97252.93259.6251.02-1.85%275317,883,4502,001,174,565
2021-01-12258.04257.69261.98254.6+0.30%343299,637,9402,492,155,359
2021-01-11250.45256.92259.94249.07+1.75%3621511,465,2902,937,863,578
2021-01-08247.3252.49253.47247.3+2.55%250848,081,8902,028,832,094
2021-01-06247246.2247.84245-0.43%154814,662,6701,148,214,806
2021-01-05246.55247.26248.47243.7+0.76%155883,970,850976,719,917
2021-01-04242245.39248.652420.00%216375,889,0301,448,742,039

Архив котировок акции SBERP по годам

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