Банк ВТБ
VTBR
86.475 ₽ +0.32% ↑История котировок VTBR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 85.7 | 86.2 | 86.645 | 85.69 | +0.60% | 91662 | 25,304,647 | 2,183,499,275 |
| 2026-03-12 | 85.8 | 85.69 | 86.1 | 85.31 | -0.24% | 129069 | 18,928,981 | 1,623,058,490 |
| 2026-03-11 | 85.55 | 85.9 | 86.4 | 85.55 | +0.46% | 81865 | 19,207,491 | 1,650,346,623 |
| 2026-03-10 | 86.08 | 85.51 | 86.67 | 85.26 | -0.65% | 102353 | 32,200,726 | 2,770,859,058 |
| 2026-03-09 | 86.03 | 86.07 | 87.48 | 84.61 | +0.06% | 187474 | 58,760,242 | 5,049,154,274 |
| 2026-03-06 | 85.85 | 86.02 | 86.68 | 85.575 | +0.10% | 106372 | 39,722,553 | 3,417,347,133 |
| 2026-03-05 | 83.85 | 85.93 | 86.6 | 83.555 | +2.54% | 179757 | 89,704,882 | 7,637,305,090 |
| 2026-03-04 | 84.4 | 83.8 | 84.925 | 83.7 | -0.59% | 163953 | 40,671,900 | 3,424,505,791 |
| 2026-03-03 | 85 | 84.3 | 86.08 | 84.06 | -0.88% | 251539 | 76,364,712 | 6,476,916,762 |
| 2026-03-02 | 86.9 | 85.045 | 87.15 | 84.63 | -2.16% | 266699 | 91,522,172 | 7,858,043,189 |
| 2026-02-27 | 87.105 | 86.925 | 87.47 | 85.52 | -0.45% | 132403 | 58,866,261 | 5,110,838,135 |
| 2026-02-26 | 88 | 87.32 | 88.4 | 87.055 | -0.89% | 115557 | 55,717,258 | 4,891,272,847 |
| 2026-02-25 | 87.38 | 88.1 | 90.55 | 87.1 | +0.82% | 365080 | 218,882,209 | 19,364,929,460 |
| 2026-02-24 | 88.88 | 87.38 | 89.13 | 86.71 | -1.69% | 273962 | 134,837,187 | 11,855,860,190 |
| 2026-02-20 | 85.5 | 88.88 | 88.89 | 84.76 | +3.94% | 289368 | 218,147,842 | 19,041,662,028 |
| 2026-02-19 | 87.375 | 85.51 | 87.61 | 84.94 | -2.13% | 313395 | 169,009,490 | 14,522,282,905 |
| 2026-02-18 | 89.345 | 87.375 | 89.95 | 86.2 | -2.27% | 395153 | 191,101,617 | 16,741,732,405 |
| 2026-02-17 | 87.9 | 89.4 | 89.5 | 87.255 | +1.83% | 197461 | 95,901,712 | 8,452,442,668 |
| 2026-02-16 | 87.85 | 87.795 | 89.37 | 87.015 | +0.20% | 311646 | 170,685,922 | 15,049,198,422 |
| 2026-02-13 | 83.965 | 87.62 | 87.655 | 83.53 | +4.35% | 282360 | 195,369,145 | 16,752,590,945 |
| 2026-02-12 | 84.02 | 83.965 | 84.395 | 83.405 | +0.08% | 146388 | 64,740,190 | 5,431,859,698 |
| 2026-02-11 | 83.575 | 83.9 | 84.7 | 81.135 | +0.50% | 312074 | 217,442,548 | 18,077,200,371 |
| 2026-02-10 | 82.7 | 83.48 | 84.24 | 82.51 | +1.05% | 222297 | 103,787,347 | 8,678,997,303 |
| 2026-02-09 | 83.245 | 82.615 | 85.57 | 82.15 | -0.70% | 456587 | 245,330,983 | 20,558,020,308 |
| 2026-02-06 | 81.27 | 83.2 | 83.8 | 81.205 | +2.37% | 501006 | 172,961,252 | 14,330,463,985 |
| 2026-02-05 | 82.26 | 81.27 | 82.35 | 80.245 | -1.20% | 214544 | 112,690,833 | 9,150,452,196 |
| 2026-02-04 | 81.48 | 82.26 | 83.475 | 81 | +1.09% | 317723 | 228,124,229 | 18,788,173,029 |
| 2026-02-03 | 82.35 | 81.37 | 82.86 | 80.23 | -1.07% | 329409 | 203,671,085 | 16,582,172,489 |
| 2026-02-02 | 77.5 | 82.25 | 82.39 | 77.33 | +6.17% | 503688 | 361,694,467 | 28,945,322,546 |
| 2026-01-30 | 77.72 | 77.47 | 79.29 | 75.85 | -0.36% | 339396 | 226,918,931 | 17,624,817,573 |
| 2026-01-29 | 73.4 | 77.75 | 78.08 | 73.23 | +6.10% | 466573 | 245,835,104 | 18,658,790,316 |
| 2026-01-28 | 72.94 | 73.28 | 73.48 | 72.91 | +0.49% | 170577 | 38,768,967 | 2,838,147,038 |
| 2026-01-27 | 72.4 | 72.92 | 73.2 | 72.06 | +0.87% | 91485 | 33,786,003 | 2,456,426,687 |
| 2026-01-26 | 73.12 | 72.29 | 73.3 | 72.2 | -1.14% | 159106 | 47,599,330 | 3,456,206,628 |
| 2026-01-23 | 72.84 | 73.12 | 73.36 | 72.51 | +0.41% | 77809 | 32,608,329 | 2,377,179,127 |
| 2026-01-22 | 72.75 | 72.82 | 73.25 | 72.4 | +0.14% | 168575 | 54,525,237 | 3,972,506,892 |
| 2026-01-21 | 71.84 | 72.72 | 72.87 | 71.63 | +1.21% | 175852 | 50,772,163 | 3,677,163,850 |
| 2026-01-20 | 71.93 | 71.85 | 72.25 | 71.51 | -0.08% | 163699 | 27,362,258 | 1,964,721,515 |
| 2026-01-19 | 72.14 | 71.91 | 72.45 | 71.65 | -0.10% | 161256 | 46,323,023 | 3,338,945,548 |
| 2026-01-16 | 71.13 | 71.98 | 72.19 | 71.13 | +1.19% | 118307 | 42,039,891 | 3,017,342,766 |
| 2026-01-15 | 71.05 | 71.13 | 71.48 | 70.85 | +0.31% | 89987 | 38,683,220 | 2,752,098,570 |
| 2026-01-14 | 71.26 | 70.91 | 71.4 | 70.51 | -0.35% | 167647 | 66,380,918 | 4,710,597,578 |
| 2026-01-13 | 71.35 | 71.16 | 71.56 | 70.76 | -0.25% | 93238 | 32,112,758 | 2,284,283,264 |
| 2026-01-12 | 71.25 | 71.34 | 71.88 | 71.05 | +0.17% | 94666 | 28,565,381 | 2,039,636,478 |
| 2026-01-09 | 71.13 | 71.22 | 71.67 | 71.09 | +0.21% | 40273 | 16,645,611 | 1,188,335,410 |
| 2026-01-08 | 71.1 | 71.07 | 71.36 | 70.9 | -0.60% | 70417 | 20,999,977 | 1,493,109,094 |
| 2026-01-06 | 71.65 | 71.5 | 71.84 | 71.4 | -0.07% | 95473 | 17,092,027 | 1,223,752,396 |
| 2026-01-05 | 72.22 | 71.55 | 72.24 | 70.91 | 0.00% | 133519 | 38,134,118 | 2,722,703,949 |