Сбербанк (Сбер)

SBERP

  323.51 ₽  +0.53% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Сбербанк
  5. История котировок
  6. 2023

История котировок SBERP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29272272.22273.46271.39+0.14%481773,315,070903,240,913
2023-12-28271.15271.85272.89269.05+0.23%150863,157,500855,916,467
2023-12-27272.48271.23272.7271.11-0.25%137242,593,530704,770,998
2023-12-26271.47271.92272.64269.52+0.41%187964,346,1501,177,997,640
2023-12-25271.5270.81274.26269.87-0.09%157183,773,7401,026,271,397
2023-12-22265.2271.05271.63265.02+2.39%213104,580,8401,236,906,642
2023-12-21266.61264.72266.74263.26-0.71%168973,392,980898,795,976
2023-12-20267.5266.61268.68266-0.21%112912,302,560615,677,416
2023-12-19268.14267.18269.38264.9-0.35%137182,555,770682,460,021
2023-12-18268.97268.11269.8266.1+0.15%184904,255,5001,140,959,591
2023-12-15257.61267.7268.47257.19+4.33%242765,795,1301,526,553,140
2023-12-14260.54256.6262.62255.72-1.35%141362,647,860687,128,284
2023-12-13257260.1261256.33+0.89%121222,345,380607,489,195
2023-12-12255.99257.8262.61255.13+0.41%216094,614,7501,194,793,918
2023-12-11265.28256.75266.29254.75-3.00%394318,229,6802,130,828,213
2023-12-08265.92264.68268.13263.62-0.08%170782,976,490791,538,049
2023-12-07268.05264.9270.3262.78-1.02%294955,699,3501,514,679,309
2023-12-06280267.62280.47265.81-4.13%372818,256,7202,243,230,388
2023-12-05271.81279.15279.79270.39+3.27%211494,921,1301,352,178,604
2023-12-04273.75270.3274.48269.54-1.30%193153,646,270991,571,021
2023-12-01276.95273.85277.94273.2-1.12%130992,946,250811,343,860
2023-11-30276.79276.95278.08272.71+0.06%204115,422,6401,491,300,243
2023-11-29279.02276.79280.45276.1-1.01%178232,993,340831,271,516
2023-11-28281.8279.6281.8277.23-0.81%165793,232,420903,083,570
2023-11-27286.38281.87288.7278.63-1.57%245995,754,4001,631,957,812
2023-11-24285.12286.38287.11284.79+0.44%97911,971,040563,858,491
2023-11-23285.78285.12287.38284.5-0.18%133432,729,430781,033,177
2023-11-22282.5285.63286.01282+1.12%190903,984,7101,133,892,226
2023-11-21281.99282.48282.77280.07+0.07%145213,332,910939,831,634
2023-11-20280.51282.27282.99280.07+0.53%136532,871,340809,167,004
2023-11-17278.56280.79281.78278+0.67%140402,880,730806,859,678
2023-11-16281.08278.91282.4278.56-0.92%126282,463,800691,557,132
2023-11-15279281.49282.78277.33+0.70%160683,229,170903,310,987
2023-11-14282.72279.54283.29279-1.13%174263,614,9201,015,974,449
2023-11-13279.95282.74283.98279.5+1.23%204593,742,9301,055,061,914
2023-11-10276.1279.3279.9275.85+1.18%183424,347,9801,211,371,807
2023-11-09277.3276.05277.47274.81-0.29%129752,720,390750,984,031
2023-11-08272.61276.85277272.59+1.56%185785,030,9201,387,118,045
2023-11-07272.75272.61273.94271.39-0.05%140193,061,930834,348,009
2023-11-06268.2272.75272.95268.04+1.62%97941,784,260483,376,752
2023-11-03267.94268.39269.48267-0.04%93271,373,110368,446,003
2023-11-02270268.5270267.4-0.23%90101,614,060434,590,174
2023-11-01267.93269.12269.7267.2+0.44%77511,021,100274,350,926
2023-10-31269.11267.93269.82266.11-0.44%113382,154,060576,877,847
2023-10-30269.1269.11271268.03-0.05%96861,917,040516,932,034
2023-10-27269.61269.24271.3266.54-0.13%167313,790,6001,018,844,128
2023-10-26273.57269.6275268.9-1.20%209124,372,2001,189,978,535
2023-10-25270.9272.87274.19270.01+0.75%132982,957,230805,159,534
2023-10-24269.7270.85271.65268.2+0.41%106652,427,550656,206,309
2023-10-23270269.75273.63269.14+0.07%164803,801,6301,033,224,334
2023-10-20268269.57272.25266.3+0.50%115932,304,080618,588,077
2023-10-19266.75268.23270.87266.24+0.25%125282,425,410651,297,583
2023-10-18269.6267.55270.3265.67-0.89%143613,154,560846,701,948
2023-10-17268.04269.95271.51266.15+0.71%185624,064,7601,097,050,457
2023-10-16263.49268.04268.66263.42+1.84%268875,096,0901,357,245,527
2023-10-13264.25263.21264.59262.33-0.30%93801,630,830429,474,746
2023-10-12260.16264.01264.5259.6+1.48%119682,856,720749,417,762
2023-10-11262.67260.16264.17259.59-1.04%188133,139,630824,293,579
2023-10-10264.99262.89265.15259.8-0.71%149922,992,120788,663,858
2023-10-09262.53264.76265.76262.53+0.88%192033,955,6301,046,607,450
2023-10-06259.23262.45262.99257.8+1.24%141402,354,030612,660,397
2023-10-05260259.24260.98258.12+0.12%118362,043,650531,045,905
2023-10-04258.95258.93260.17258.25-0.17%86452,029,590525,932,939
2023-10-03259259.37260.44257.1+0.27%127232,503,960648,445,547
2023-10-02261.15258.68261.5256.36-0.66%200474,273,9701,106,043,473
2023-09-29257.8260.41262.3256.36+1.22%155904,373,6901,138,854,486
2023-09-28255.68257.28258255.12+0.66%87771,693,280434,946,081
2023-09-27256255.6257.5254.39+0.06%98932,405,970616,417,296
2023-09-26252.39255.45256.83250.71+1.21%131702,613,410662,769,910
2023-09-25252252.4253.25249.73+0.23%143042,508,760630,157,198
2023-09-22250.45251.82252.89248.84+0.78%134702,751,170691,735,731
2023-09-21253.01249.86254.19249.7-1.47%239624,199,2501,053,859,920
2023-09-20252.88253.59255.49249.59+0.40%246325,729,0301,448,330,470
2023-09-19258.45252.59259.26251.22-2.37%294486,436,0501,638,899,955
2023-09-18261.37258.73262.75258.3-0.64%147643,001,400781,754,122
2023-09-15259.39260.39261.98258.13+0.37%119413,224,910839,166,651
2023-09-14258.3259.43261.2254.61+0.57%186084,564,2901,175,280,706
2023-09-13262.05257.95262.29257.49-1.46%113872,504,890650,782,428
2023-09-12256.94261.78261.98256.5+2.25%173544,050,2501,050,580,554
2023-09-11256.3256.03257.99255.01+0.19%213485,758,9501,477,297,018
2023-09-08257.89255.55259.07252.9-1.05%228345,351,9901,370,243,540
2023-09-07262.8258.26264.49255.84-1.78%273485,932,5401,539,192,495
2023-09-06264.55262.94264.55262.17-0.64%115502,404,180632,963,342
2023-09-05267.17264.63267.4261.04-0.82%180744,799,0201,272,850,032
2023-09-04265.93266.82268.4265.3+0.84%184424,363,8501,164,177,627
2023-09-01264.99264.61265.51264.04-0.05%85051,691,220447,509,579
2023-08-31264.77264.75265.98264.32+0.19%92851,836,410487,097,137
2023-08-30265264.25266.92262.83-0.35%157203,556,370942,135,020
2023-08-29265.65265.17266.9264.3-0.01%155823,786,9101,006,010,873
2023-08-28259.51265.2266.6259.51+2.05%232405,521,6601,456,410,613
2023-08-25258.22259.88261.24257.3+0.37%128362,530,250655,867,690
2023-08-24257.12258.92259.34256.3+0.96%121682,597,340669,639,494
2023-08-23261.46256.47261.83255.92-1.81%217944,297,8101,110,710,611
2023-08-22261.45261.19261.87259.52+0.10%135492,519,450656,746,190
2023-08-21261.51260.94262.46259.45+0.17%168673,513,900917,005,626
2023-08-18258.08260.51260.87256.76+0.94%136402,533,680655,589,926
2023-08-17256.11258.09258.45255.32+0.93%174723,312,670851,295,105
2023-08-16260.91255.72261.76254-1.98%332226,653,0401,708,759,070
2023-08-15259.05260.89263.99256.68+0.30%252335,898,5701,543,192,996
2023-08-14267.1260.11268.87259.25-2.16%384098,799,8502,324,845,769
2023-08-11266.54265.86266.54264.55-0.24%137083,151,170837,278,082
2023-08-10264.01266.5266.75263.31+1.25%179834,019,5801,066,868,374
2023-08-09264.57263.2266262.7-0.35%146303,996,6501,054,498,763
2023-08-08261.23264.12264.47258+1.11%271136,005,0401,565,105,736
2023-08-07265.2261.23267.45260.3-1.06%265646,180,9001,636,496,725
2023-08-04268.5264.04271.5260.1-1.55%4578810,775,7902,874,511,799
2023-08-03267.41268.2269.96265.12+0.39%281685,667,5201,519,726,951
2023-08-02267267.15268.13264.7+0.18%210494,237,3201,130,335,545
2023-08-01266.15266.67272262.7+0.52%4702413,911,9103,721,997,537
2023-07-31250265.29265.61249.01+7.00%5310912,440,4903,207,664,984
2023-07-28246.92247.93248.48245.25+0.62%175773,215,360795,187,438
2023-07-27246.12246.4248246.05+0.22%178943,947,330975,979,128
2023-07-26246.01245.85246.8244.61-0.07%126532,451,090602,777,925
2023-07-25244.55246.01246.4244.08+0.62%197823,339,040819,294,587
2023-07-24243.42244.49244.81243.1+0.32%138462,348,240573,538,698
2023-07-21242243.71244.29241.64+0.48%164293,046,820740,764,335
2023-07-20245.24242.54245.25242.25-1.00%199213,303,480805,967,231
2023-07-19246.44245247245-0.40%143822,842,370698,125,118
2023-07-18244.2245.99246.12243.8+0.71%201863,635,040891,276,757
2023-07-17242.25244.25244.58242-0.10%180912,679,150653,244,631
2023-07-14244.22244.5244.95242.55+0.11%114631,851,090451,558,075
2023-07-13246244.22246.32243.4-0.44%136002,543,160621,855,350
2023-07-12246245.29246.9244.1-0.09%152923,322,350817,405,265
2023-07-11246.74245.5246.74243.73-0.20%176123,915,720959,576,855
2023-07-10242.14246246.1241.51+2.20%211404,628,7501,128,747,332
2023-07-07238.7240.7240.86238.11+0.98%102342,154,860516,102,610
2023-07-06237.51238.37239.62237.51+0.31%109512,654,890634,103,514
2023-07-05237.9237.64238.95237+0.05%115002,017,620480,320,010
2023-07-04239.18237.52240237.27-0.41%161993,086,940735,906,712
2023-07-03237.01238.5240.26236.51+0.65%208284,145,940990,006,839
2023-06-30238.25236.96238.28236.41-0.23%106691,823,190432,629,311
2023-06-29237.49237.51238.77236.9+0.16%108342,178,140517,840,049
2023-06-28238.76237.12239.04236.55-0.77%111491,660,950394,656,250
2023-06-27237.3238.95239.85235.15+1.04%168773,231,500768,615,374
2023-06-26236.8236.49238.23232.34+1.15%354316,589,2801,555,811,475
2023-06-23237.25233.81237.92232.13-1.76%294684,981,3501,173,341,341
2023-06-22239.19238.01239.5237.2-0.51%133122,025,260483,283,746
2023-06-21239.35239.22240.48237.85-0.01%154132,452,850587,157,443
2023-06-20239.53239.24239.85237.2-0.32%194323,393,930810,719,628
2023-06-19242240.02242.29239.8-0.73%165312,921,490702,748,058
2023-06-16243.97241.79243.97241.57-0.46%130942,376,960576,472,674
2023-06-15242.97242.9243.6241.58+0.55%191464,474,7501,085,474,166
2023-06-14242.45241.56244239.7-0.09%181053,933,900953,795,497
2023-06-13239.5241.77241.9238.8+1.38%183603,279,620787,965,313
2023-06-09239.21238.49239.94237.68-0.11%145962,103,710502,665,065
2023-06-08238.95238.76239.9237+0.24%122982,233,840532,745,384
2023-06-07239.28238.18240.8236.7-0.17%212213,777,290903,471,091
2023-06-06236.16238.58239.9230.7+0.93%366297,181,3301,683,388,962
2023-06-05240.8236.37241233.37-1.90%331526,207,3901,476,771,542
2023-06-02238.5240.95242.33238.1+1.04%180653,932,560944,600,709
2023-06-01241.7238.47241.98237.37-1.10%184933,446,050825,597,011
2023-05-31241241.13243236.37-0.05%267665,806,4701,392,309,281
2023-05-30245.2241.26246.44240.01-2.29%295777,801,5001,902,714,629
2023-05-29248246.91248.01244.5+1.61%254735,769,5401,419,574,517
2023-05-26239.35243244.26238.51+1.52%299815,511,4501,333,351,461
2023-05-25241.5239.36243238.08-0.72%368866,611,8001,588,675,244
2023-05-24232.01241.1241.29232.01+3.90%306468,125,8501,922,402,778
2023-05-23228.8232.04233.07227.51+1.63%177594,866,1901,120,916,362
2023-05-22229.5228.32229.72227.36-0.11%106782,030,020463,797,468
2023-05-19229.04228.56229.53228-0.21%125832,657,830607,942,515
2023-05-18229.03229.04231.81228.1+0.33%187525,038,5401,156,814,828
2023-05-17227.87228.29228.52226.4-0.10%115952,432,790553,433,238
2023-05-16229.12228.52229.88227.27+0.03%124152,402,400548,518,041
2023-05-15228.2228.45228.7227+0.78%173573,620,580824,744,386
2023-05-12227.2226.68230.5223.54+0.06%230215,857,0301,325,344,800
2023-05-11226.97226.55233.84222.01+0.15%5134215,682,3503,594,674,259
2023-05-10213.1226.21226.86213.08-4.14%7025614,489,3703,178,297,774
2023-05-08237235.97238.89235.36-0.35%216695,918,4801,402,347,202
2023-05-05238.83236.8239.7236.52-0.69%195145,256,1301,252,282,511
2023-05-04235.9238.45239.23235.9+1.08%183334,252,1501,011,065,481
2023-05-03242.9235.9242.9233-2.71%310868,611,9202,059,071,200
2023-05-02241.9242.46244.46237.01+1.28%313098,206,7701,988,016,018
2023-04-28240239.39241.56237.03-0.05%209606,099,5801,459,415,670
2023-04-27235.11239.51239.91235.1+1.82%220166,371,3701,516,468,837
2023-04-26235.79235.22235.95234.85+0.04%76322,169,480510,638,451
2023-04-25235.48235.13235.97234.5-0.06%102272,445,320575,149,695
2023-04-24235.51235.28236.33234.18-0.08%120512,833,150667,316,323
2023-04-21237.95235.47238.35233-0.37%309408,853,7202,089,954,061
2023-04-20233.29236.35236.37227.9+1.31%277198,564,9601,997,271,879
2023-04-19232.51233.29237.27230.08+0.34%3404110,907,3802,554,792,054
2023-04-18228.45232.51232.86227.33+2.06%254886,975,9601,602,355,875
2023-04-17222.9227.82228222.5+2.90%247776,236,0201,404,088,973
2023-04-14219.49221.4221.98218.14+0.92%238274,516,000993,175,794
2023-04-13219.56219.38220.4218+0.20%109552,672,680585,181,251
2023-04-12218.35218.95219.32216.51+0.27%166095,337,4401,164,651,974
2023-04-11221.5218.36221.95217.11-1.25%351817,938,8401,745,793,403
2023-04-10217221.13221.13216.23+2.40%265868,011,7601,753,280,414
2023-04-07214.06215.95216.26213.6+0.81%130702,879,530618,951,615
2023-04-06215.82214.21216.81214.05-0.64%168904,241,280912,398,119
2023-04-05214.37215.6216212.23+0.58%188184,625,490990,007,550
2023-04-04215214.36216.3213.59-0.31%199504,912,5501,055,720,452
2023-04-03216.55215.02217.78214-0.38%244845,846,3901,260,451,473
2023-03-31216.9215.84217.25211.11-0.44%311228,614,6701,843,047,969
2023-03-30217.25216.8218216.35-0.40%170394,203,010912,291,655
2023-03-29214.52217.67218.88213.5+1.76%3383810,118,3302,191,600,522
2023-03-28212.49213.9215.4210.4+0.92%249368,203,8301,746,119,853
2023-03-27203.83211.94213.49203.83+4.06%327959,640,9302,016,180,193
2023-03-24203.5203.68203.87202.4+0.27%99322,217,130450,640,616
2023-03-23203.3203.13204.11202.62-0.05%108492,385,850485,511,531
2023-03-22203.8203.23204.43201.8-0.08%216205,709,7401,158,960,005
2023-03-21204203.4208.13201.3-0.22%3892012,629,3202,588,519,011
2023-03-20196203.85205195.71+5.51%6247619,268,9303,842,477,388
2023-03-17180193.2193.64177+11.03%10574837,294,4806,967,861,957
2023-03-16173174174.02171.35+0.55%187023,830,910662,482,172
2023-03-15174.5173.04175.37172-0.56%227714,294,450745,004,873
2023-03-14169.65174.01174.75169.43+2.20%220585,497,950949,796,705
2023-03-13171.92170.27172.7168.08-0.95%245335,396,730920,626,735
2023-03-10170.79171.9172.22169.37+0.25%177223,966,180678,129,840
2023-03-09173.85171.47173.85171-0.60%278176,042,0001,040,672,905
2023-03-07170.75172.5172.74169.73+1.24%166873,878,630663,984,860
2023-03-06169.4170.39171.12169.4+1.00%184974,141,120704,662,824
2023-03-03165.91168.71168.71165.91+1.69%136633,364,450563,173,538
2023-03-02168.95165.91168.95163.5-1.82%270367,567,0601,258,945,348
2023-03-01168.11168.99169.2167.71+0.75%177163,370,110567,891,449
2023-02-28168167.73169.35166.69+0.04%211285,689,300955,035,180
2023-02-27162.44167.67167.73161.75+2.83%239235,990,690993,177,705
2023-02-24161.26163.06163.69161.26+0.81%111422,548,600415,331,136
2023-02-22162.58161.75162.8160.61-0.42%135623,181,170513,924,462
2023-02-21157.99162.44164157.77+3.00%3287110,447,8101,689,116,373
2023-02-20157.92157.71158.73155.08-0.16%178635,007,150783,785,262
2023-02-17156.8157.97158.8155+0.46%154594,640,790728,864,301
2023-02-16156157.25158.46155.29+1.19%195685,301,770832,999,695
2023-02-15160155.4160.01151.74-3.39%3396210,567,7701,653,724,176
2023-02-14163.46160.86163.47160.21-1.59%182884,437,810717,253,495
2023-02-13164.16163.46165.3163.32-0.53%133582,790,230458,656,220
2023-02-10164.2164.33164.95163.5-0.03%133693,095,370508,268,607
2023-02-09163.09164.38165.63160.8+0.82%250447,279,0601,189,734,062
2023-02-08164.3163.04165.07161.24-0.68%177335,068,990829,009,248
2023-02-07166164.15169.5161.02-1.04%3336710,953,6001,804,647,990
2023-02-06161.15165.87165.95160.62+3.38%266268,160,9301,334,644,066
2023-02-03158.03160.44161.28157+1.50%226028,262,4701,313,360,270
2023-02-02155.53158.07158.72155.5+0.99%189635,219,110822,280,303
2023-02-01155.58156.52157154.49+0.68%197856,440,6801,003,600,001
2023-01-31150.55155.47155.5150.55+3.10%181915,656,960866,871,597
2023-01-30150.55150.79151.34150.14+0.16%92692,090,660315,373,823
2023-01-27150.2150.55151150+0.21%87591,839,040276,839,709
2023-01-26150.99150.23151.1149.91-0.15%99052,361,470355,459,333
2023-01-25150150.46151149.68+0.15%110072,846,400428,156,327
2023-01-24151.4150.24152.5150.06-0.71%149384,315,760652,972,834
2023-01-23150.78151.32152149.64+0.88%151254,166,260629,971,510
2023-01-20149.39150150148.3+0.71%144893,503,810522,322,224
2023-01-19151.02148.94151.5148.5-1.42%150624,015,480600,471,494
2023-01-18150151.09152.18148.72+0.99%147154,113,120620,863,986
2023-01-17152.75149.61153.15148.56-2.06%271107,716,7101,159,941,495
2023-01-16151.8152.75153.29151.36+1.23%177654,966,690756,488,112
2023-01-13148.8150.89151.6147.39+1.71%194135,720,830858,091,685
2023-01-12149.19148.36149.31147.14-0.24%147454,948,990733,692,038
2023-01-11142148.72148.99141.93+4.77%301158,129,0401,187,344,896
2023-01-10142141.95142140.62-0.03%85681,897,160268,005,172
2023-01-09140.55141.99142.41140.5+1.33%118663,056,860433,142,703
2023-01-06140.45140.12140.72139.8-0.33%73841,132,010158,599,253
2023-01-05141140.58141.18140.2-0.28%63481,295,450182,042,948
2023-01-04141.22140.98142.07140.63-0.32%83981,521,740214,797,549
2023-01-03141.98141.43143.11141.010.00%102102,016,870286,277,207

Архив котировок акции SBERP по годам

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