Банк ВТБ

VTBR

95.38 ₽ +0.26% ↑

История котировок VTBR

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2013-12-30	0.04902	0.04966	0.04987	0.04882	+0.79%	10466	50,490,300,000	2,505,502,867
2013-12-27	0.04957	0.04927	0.04975	0.04908	-0.48%	13812	41,781,820,000	2,065,853,467
2013-12-26	0.04916	0.04951	0.0496	0.04909	+0.71%	5295	18,666,210,000	922,899,757
2013-12-25	0.04889	0.04916	0.04965	0.04885	+0.57%	8458	26,876,240,000	1,324,542,063
2013-12-24	0.049	0.04888	0.04916	0.04877	-0.06%	6151	19,068,590,000	933,299,342
2013-12-23	0.04864	0.04891	0.04945	0.04861	+0.78%	22994	39,364,310,000	1,930,104,559
2013-12-20	0.0478	0.04853	0.04865	0.04757	+1.57%	18886	62,924,430,000	3,036,093,696
2013-12-19	0.0475	0.04778	0.04793	0.04737	+1.34%	21583	47,906,340,000	2,284,814,264
2013-12-18	0.0469	0.04715	0.04719	0.04675	+0.62%	8612	19,908,890,000	935,023,408
2013-12-17	0.0468	0.04686	0.04726	0.0464	+0.24%	22647	32,034,800,000	1,499,658,989
2013-12-16	0.04618	0.04675	0.04677	0.04602	+1.04%	11589	22,373,200,000	1,039,501,357
2013-12-13	0.0462	0.04627	0.04642	0.0461	+0.19%	18225	33,981,940,000	1,571,900,162
2013-12-12	0.04604	0.04618	0.04649	0.04585	-0.82%	14067	38,730,490,000	1,785,828,613
2013-12-11	0.0464	0.04656	0.04676	0.04617	+0.02%	8025	27,366,510,000	1,271,373,307
2013-12-10	0.04704	0.04655	0.04704	0.0463	+0.22%	24193	55,241,420,000	2,571,473,963
2013-12-09	0.04617	0.04645	0.04666	0.04561	+0.98%	20375	70,576,190,000	3,257,966,060
2013-12-06	0.04562	0.046	0.04609	0.04529	+0.83%	25282	60,098,520,000	2,747,343,720
2013-12-05	0.04579	0.04562	0.04614	0.04515	-0.09%	24561	79,199,360,000	3,610,592,867
2013-12-04	0.04579	0.04566	0.04608	0.04548	-0.09%	17950	50,209,620,000	2,295,186,439
2013-12-03	0.04627	0.0457	0.04628	0.04517	-1.40%	29896	61,735,260,000	2,817,817,204
2013-12-02	0.04623	0.04635	0.04654	0.04611	+0.15%	11242	24,843,570,000	1,150,446,852
2013-11-29	0.04683	0.04628	0.04683	0.04614	-0.69%	12109	25,318,280,000	1,172,496,365
2013-11-28	0.04689	0.0466	0.04719	0.04591	-0.55%	15564	54,433,220,000	2,530,969,575
2013-11-27	0.047	0.04686	0.04708	0.04651	-0.30%	22947	106,266,970,000	4,973,855,260
2013-11-26	0.04679	0.047	0.04748	0.04631	+0.58%	30946	152,940,970,000	7,170,276,197
2013-11-25	0.0467	0.04673	0.04715	0.04645	+0.52%	16891	36,206,590,000	1,693,224,341
2013-11-22	0.0462	0.04649	0.04664	0.04611	+1.18%	46268	43,046,460,000	1,995,240,746
2013-11-21	0.0466	0.04595	0.04676	0.04592	-2.00%	52017	43,053,590,000	1,993,004,591
2013-11-20	0.046	0.04689	0.04689	0.04576	+1.71%	28414	69,585,220,000	3,225,324,926
2013-11-19	0.04548	0.0461	0.04628	0.04537	+1.50%	27340	51,048,900,000	2,344,364,422
2013-11-18	0.04515	0.04542	0.04546	0.04503	+0.93%	20044	33,254,100,000	1,507,068,154
2013-11-15	0.04452	0.045	0.04516	0.04451	+1.53%	24508	59,177,400,000	2,656,806,639
2013-11-14	0.0442	0.04432	0.0447	0.04392	+1.42%	29362	87,623,270,000	3,876,943,215
2013-11-13	0.0455	0.0437	0.0455	0.04297	-4.27%	27390	64,678,260,000	2,867,306,368
2013-11-12	0.04525	0.04565	0.04573	0.04514	+0.77%	26970	32,079,600,000	1,460,186,522
2013-11-11	0.0456	0.0453	0.04584	0.04524	-0.40%	15349	29,549,490,000	1,346,570,888
2013-11-08	0.04471	0.04548	0.0455	0.04451	+1.45%	49346	59,560,940,000	2,683,658,674
2013-11-07	0.0447	0.04483	0.0452	0.04435	+0.54%	23753	55,514,550,000	2,490,590,267
2013-11-06	0.04441	0.04459	0.04467	0.04393	+0.65%	29524	41,177,630,000	1,826,255,651
2013-11-05	0.04478	0.0443	0.04489	0.04429	-0.89%	15226	35,100,690,000	1,562,627,375
2013-11-01	0.04425	0.0447	0.04489	0.04425	+0.79%	26858	38,276,300,000	1,709,741,670
2013-10-31	0.04387	0.04435	0.04445	0.04372	+0.57%	42220	59,645,860,000	2,632,075,906
2013-10-30	0.04358	0.0441	0.04475	0.04351	+1.71%	64965	107,945,300,000	4,776,320,249
2013-10-29	0.04331	0.04336	0.0438	0.04321	-0.07%	21651	60,682,360,000	2,642,656,663
2013-10-28	0.0428	0.04339	0.04344	0.04269	+1.90%	19370	39,726,410,000	1,709,212,466
2013-10-25	0.04335	0.04258	0.04335	0.04236	-0.19%	19584	24,363,080,000	1,036,440,946
2013-10-24	0.043	0.04266	0.043	0.04256	-0.70%	13856	33,511,500,000	1,434,225,645
2013-10-23	0.04319	0.04296	0.04319	0.04256	-0.88%	23201	37,292,170,000	1,598,084,758
2013-10-22	0.0435	0.04334	0.04395	0.0433	-0.53%	29689	42,884,680,000	1,869,311,040
2013-10-21	0.04353	0.04357	0.04362	0.04306	+0.46%	17774	34,847,050,000	1,511,891,203
2013-10-18	0.04352	0.04337	0.04385	0.04326	+0.28%	19309	37,514,960,000	1,634,183,019
2013-10-17	0.04394	0.04325	0.04394	0.04293	-1.32%	26209	46,172,680,000	1,999,220,384
2013-10-16	0.04365	0.04383	0.0441	0.0435	0.00%	20694	59,034,050,000	2,589,643,799
2013-10-15	0.0439	0.04383	0.04412	0.04365	+0.53%	25046	50,500,980,000	2,216,135,458
2013-10-14	0.04288	0.0436	0.04371	0.04252	+1.42%	23153	52,745,130,000	2,284,300,267
2013-10-11	0.043	0.04299	0.04316	0.04275	+0.56%	20567	56,138,320,000	2,410,271,135
2013-10-10	0.0423	0.04275	0.04312	0.04217	+1.23%	25268	70,328,980,000	3,005,035,888
2013-10-09	0.04218	0.04223	0.04248	0.04201	-0.19%	14381	35,730,620,000	1,509,060,916
2013-10-08	0.04222	0.04231	0.04254	0.04198	+0.69%	19556	46,821,260,000	1,976,852,089
2013-10-07	0.0422	0.04202	0.04249	0.04161	-0.64%	20493	39,011,450,000	1,635,059,636
2013-10-04	0.0416	0.04229	0.04235	0.04121	+0.59%	27003	54,248,030,000	2,266,928,972
2013-10-03	0.04285	0.04204	0.04287	0.04187	-1.38%	22680	40,711,690,000	1,725,971,883
2013-10-02	0.04321	0.04263	0.0433	0.04259	-1.34%	17611	32,755,950,000	1,407,931,759
2013-10-01	0.0426	0.04321	0.04325	0.04259	+1.27%	15942	32,490,820,000	1,395,094,995
2013-09-30	0.04286	0.04267	0.04307	0.04247	-0.97%	16504	31,560,220,000	1,351,108,481
2013-09-27	0.04338	0.04309	0.04352	0.04295	-0.62%	23575	35,772,290,000	1,546,685,533
2013-09-26	0.04366	0.04336	0.04381	0.04325	-0.53%	16402	35,947,040,000	1,561,606,070
2013-09-25	0.04356	0.04359	0.0437	0.04322	+0.25%	14440	25,973,370,000	1,130,310,251
2013-09-24	0.04361	0.04348	0.04383	0.04332	-0.32%	16398	22,080,620,000	961,018,864
2013-09-23	0.04364	0.04362	0.04395	0.04332	+0.02%	18385	26,334,460,000	1,148,606,228
2013-09-20	0.04364	0.04361	0.04414	0.04353	-0.34%	18047	35,926,260,000	1,573,462,748
2013-09-19	0.04473	0.04376	0.04487	0.04372	-0.02%	33475	68,866,360,000	3,046,854,670
2013-09-18	0.04395	0.04377	0.04453	0.04355	-0.66%	22877	46,479,440,000	2,048,508,818
2013-09-17	0.04367	0.04406	0.04414	0.04351	+0.59%	13817	32,496,120,000	1,426,273,462
2013-09-16	0.04407	0.0438	0.04425	0.04369	+0.05%	19228	41,624,230,000	1,829,080,556
2013-09-13	0.0442	0.04378	0.0442	0.04359	-1.00%	18374	31,787,660,000	1,392,519,820
2013-09-12	0.04489	0.04422	0.04491	0.04397	-0.65%	29028	53,488,600,000	2,375,425,436
2013-09-11	0.0445	0.04451	0.04483	0.0444	0.00%	14543	27,164,130,000	1,213,367,235
2013-09-10	0.04458	0.04451	0.04494	0.04441	+0.36%	18882	39,157,980,000	1,749,224,851
2013-09-09	0.04449	0.04435	0.04485	0.04421	+0.41%	19246	40,842,650,000	1,817,312,845
2013-09-06	0.0455	0.04417	0.04583	0.04371	-2.90%	31942	70,817,650,000	3,188,634,479
2013-09-05	0.04497	0.04549	0.04568	0.04467	+1.68%	17545	37,831,070,000	1,707,583,343
2013-09-04	0.04484	0.04474	0.04507	0.04451	-0.13%	16708	27,346,040,000	1,223,843,106
2013-09-03	0.04498	0.0448	0.045	0.0444	+0.56%	14912	24,262,920,000	1,085,562,535
2013-09-02	0.0448	0.04455	0.04495	0.04431	-0.09%	8593	14,414,950,000	643,809,018
2013-08-30	0.04696	0.04459	0.04696	0.04437	-1.37%	685	1,488,400,000	66,739,788
2013-08-29	0.04534	0.04521	0.04565	0.04495	-0.20%	1662	2,067,070,000	93,587,904
2013-08-28	0.04513	0.0453	0.04537	0.04463	-0.07%	1500	4,530,960,000	203,624,256
2013-08-27	0.04551	0.04533	0.04556	0.04509	-0.81%	800	2,359,370,000	106,881,270
2013-08-26	0.046	0.0457	0.04616	0.04554	-0.09%	573	2,107,830,000	96,563,720
2013-08-23	0.04601	0.04574	0.04631	0.04558	-0.59%	984	2,911,180,000	133,760,834
2013-08-22	0.04567	0.04601	0.04631	0.04549	+0.66%	1677	6,661,120,000	306,003,602
2013-08-21	0.04681	0.04571	0.04716	0.04571	-2.08%	1243	4,468,190,000	206,646,630
2013-08-20	0.04673	0.04668	0.04692	0.04644	-0.89%	584	1,845,020,000	86,200,153
2013-08-19	0.04684	0.0471	0.04729	0.04669	+0.08%	707	2,792,850,000	131,282,717
2013-08-16	0.04716	0.04706	0.04731	0.04665	-0.13%	860	2,849,040,000	133,757,631
2013-08-15	0.04764	0.04712	0.0481	0.04697	-0.93%	1365	7,526,280,000	356,220,867
2013-08-14	0.04739	0.04756	0.04811	0.04717	+0.23%	893	4,134,600,000	196,781,620
2013-08-13	0.04664	0.04745	0.04758	0.04654	+1.93%	1281	5,825,520,000	274,984,315
2013-08-12	0.0459	0.04655	0.04655	0.04561	+1.57%	920	3,697,900,000	169,775,907
2013-08-09	0.04546	0.04583	0.04595	0.04511	+0.88%	996	3,358,460,000	152,838,203
2013-08-08	0.04631	0.04543	0.04651	0.04463	-1.41%	1412	6,197,410,000	281,726,939
2013-08-07	0.04604	0.04608	0.04653	0.04584	-0.26%	785	2,429,000,000	112,055,616
2013-08-06	0.04633	0.0462	0.04662	0.04611	-0.45%	660	2,445,990,000	113,132,615
2013-08-05	0.04675	0.04641	0.04691	0.0461	-0.96%	726	2,419,890,000	112,582,132
2013-08-02	0.04671	0.04686	0.0476	0.04637	-0.17%	1355	3,997,400,000	187,091,090
2013-08-01	0.047	0.04694	0.04733	0.04668	+0.77%	631	2,524,560,000	118,711,903
2013-07-31	0.04658	0.04658	0.04708	0.04617	-0.04%	582	2,188,500,000	102,112,058
2013-07-30	0.04721	0.0466	0.04732	0.04647	-0.94%	514	2,027,410,000	94,924,848
2013-07-29	0.04714	0.04704	0.04726	0.04676	0.00%	694	2,332,130,000	109,655,861
2013-07-26	0.0466	0.04704	0.04737	0.0465	+1.03%	690	3,067,400,000	144,107,583
2013-07-25	0.04661	0.04656	0.04671	0.04616	-0.26%	666	2,589,290,000	120,236,142
2013-07-24	0.04668	0.04668	0.04687	0.04588	-0.11%	1023	4,555,700,000	211,718,036
2013-07-23	0.04725	0.04673	0.04747	0.04671	-0.43%	868	3,990,850,000	188,313,293
2013-07-22	0.04705	0.04693	0.04713	0.04648	+0.04%	1579	5,418,730,000	253,677,713
2013-07-19	0.0467	0.04691	0.04753	0.04638	+0.13%	1050	4,422,070,000	207,432,692
2013-07-18	0.04799	0.04685	0.04812	0.04625	-1.93%	2060	9,446,250,000	444,293,796
2013-07-17	0.04732	0.04777	0.04799	0.0469	+1.21%	890	4,265,280,000	201,568,977
2013-07-16	0.04674	0.0472	0.04742	0.04659	-0.15%	1128	5,430,540,000	255,054,282
2013-07-15	0.04735	0.04727	0.04754	0.04652	+0.57%	749	3,718,910,000	174,627,272
2013-07-12	0.04686	0.047	0.0474	0.04658	+0.02%	1536	7,490,260,000	352,776,066
2013-07-11	0.04628	0.04699	0.04701	0.04616	+2.94%	1477	7,406,990,000	343,883,467
2013-07-10	0.04696	0.04565	0.04696	0.04552	-2.83%	895	3,845,290,000	177,904,037
2013-07-09	0.04747	0.04698	0.04768	0.04673	-0.45%	823	3,883,580,000	183,138,635
2013-07-08	0.04729	0.04719	0.04764	0.04693	-0.88%	1222	2,645,740,000	124,891,051
2013-07-05	0.04749	0.04761	0.04825	0.04724	+0.55%	1290	4,333,370,000	207,014,294
2013-07-04	0.04724	0.04735	0.04763	0.04658	+0.85%	587	2,504,940,000	117,794,628
2013-07-03	0.04722	0.04695	0.04725	0.04657	-0.95%	786	3,358,760,000	157,486,194
2013-07-02	0.04718	0.0474	0.04764	0.04654	+0.32%	1022	4,472,460,000	210,643,808
2013-07-01	0.04708	0.04725	0.04773	0.04655	+0.62%	1093	4,141,000,000	195,687,555
2013-06-28	0.04745	0.04696	0.04797	0.04629	-1.18%	845	3,602,080,000	170,097,344
2013-06-27	0.04931	0.04752	0.04946	0.04721	-3.24%	858	3,132,650,000	152,092,654
2013-06-26	0.04813	0.04911	0.04929	0.04793	+2.25%	532	2,190,630,000	107,049,122
2013-06-25	0.0473	0.04803	0.04839	0.04729	+2.10%	679	2,515,610,000	120,507,194
2013-06-24	0.04786	0.04704	0.04831	0.04704	-1.59%	881	2,966,070,000	141,460,366
2013-06-21	0.0466	0.0478	0.04817	0.04652	+1.88%	1173	4,248,530,000	201,819,312
2013-06-20	0.04798	0.04692	0.0481	0.0468	-3.64%	1750	5,468,380,000	260,514,258
2013-06-19	0.04904	0.04869	0.04936	0.04861	-0.53%	1129	4,731,970,000	231,432,430
2013-06-18	0.048	0.04895	0.04929	0.0476	+1.62%	900	4,046,360,000	196,932,643
2013-06-17	0.04804	0.04817	0.04858	0.04793	+1.41%	1281	4,994,670,000	241,328,101
2013-06-14	0.04694	0.0475	0.0475	0.04646	+2.17%	1676	5,589,170,000	262,350,278
2013-06-13	0.0464	0.04649	0.04688	0.04597	-2.11%	1416	5,589,090,000	259,267,235
2013-06-11	0.04751	0.04749	0.04797	0.04661	-0.44%	1371	5,916,560,000	279,378,540
2013-06-10	0.0481	0.0477	0.04872	0.04716	+0.15%	1133	5,144,440,000	247,497,203
2013-06-07	0.04796	0.04763	0.04796	0.04669	+2.10%	1347	4,511,780,000	212,691,222
2013-06-06	0.04698	0.04665	0.04801	0.04655	-1.17%	1444	6,416,690,000	304,021,825
2013-06-05	0.0477	0.0472	0.05005	0.0469	-1.71%	2735	8,407,150,000	399,055,439
2013-06-04	0.04727	0.04802	0.04844	0.04727	+2.74%	2032	7,496,090,000	359,264,969
2013-06-03	0.046	0.04674	0.04758	0.04513	+0.88%	2422	7,818,970,000	364,652,609
2013-05-31	0.04574	0.04633	0.04633	0.04466	+1.09%	2571	13,377,550,000	608,555,387
2013-05-30	0.0457	0.04583	0.04592	0.04465	-0.24%	1707	9,178,510,000	415,650,505
2013-05-29	0.04708	0.04594	0.04719	0.04565	-3.51%	1722	8,347,810,000	385,688,988
2013-05-28	0.0471	0.04761	0.0479	0.0467	+2.28%	811	4,717,660,000	223,653,713
2013-05-27	0.04713	0.04655	0.04739	0.04643	-0.13%	903	4,642,830,000	217,327,220
2013-05-24	0.048	0.04661	0.04823	0.04655	-2.57%	2093	12,763,250,000	603,636,374
2013-05-23	0.0485	0.04784	0.0485	0.04682	-3.37%	1432	7,032,300,000	337,232,569
2013-05-22	0.0486	0.04951	0.05012	0.04787	+3.04%	2482	10,128,390,000	494,846,760
2013-05-21	0.046	0.04805	0.04847	0.0459	+3.29%	2785	12,403,160,000	582,836,765
2013-05-20	0.04602	0.04652	0.04695	0.0451	+3.56%	1831	8,249,160,000	383,503,617
2013-05-17	0.044	0.04492	0.04525	0.04365	+1.31%	1873	9,233,810,000	409,956,362
2013-05-16	0.0453	0.04434	0.04536	0.04402	-2.33%	1334	7,925,770,000	355,451,264
2013-05-15	0.04609	0.0454	0.04609	0.04448	-1.09%	1836	11,803,140,000	532,099,580
2013-05-14	0.04709	0.0459	0.04727	0.0459	-2.80%	1515	8,886,270,000	413,683,472
2013-05-13	0.04902	0.04722	0.04926	0.04669	-5.35%	1347	8,111,120,000	386,204,037
2013-05-10	0.05037	0.04989	0.0511	0.04849	-1.89%	1540	9,090,250,000	449,910,445
2013-05-08	0.05001	0.05085	0.05151	0.05001	+0.39%	2185	9,438,820,000	480,359,810
2013-05-07	0.04932	0.05065	0.05065	0.04901	+2.72%	3444	19,983,530,000	994,094,427
2013-05-06	0.04909	0.04931	0.04989	0.04843	+0.43%	5058	31,822,560,000	1,565,490,677
2013-05-03	0.0487	0.0491	0.04979	0.04845	+0.49%	3831	21,816,200,000	1,065,187,007
2013-05-02	0.04943	0.04886	0.04997	0.04738	-1.77%	5653	35,483,620,000	1,731,656,124
2013-04-30	0.047	0.04974	0.04977	0.04501	+5.20%	6355	37,018,930,000	1,795,928,123
2013-04-29	0.0445	0.04728	0.04746	0.04315	+4.00%	9791	73,244,340,000	3,403,012,882
2013-04-26	0.0451	0.04546	0.04579	0.04435	+0.80%	3882	29,042,980,000	1,309,829,390
2013-04-25	0.04655	0.0451	0.04655	0.0439	-1.10%	4144	21,925,760,000	995,499,521
2013-04-24	0.04566	0.0456	0.04733	0.04537	-0.61%	1817	16,377,820,000	761,631,104
2013-04-23	0.0445	0.04588	0.04588	0.04433	+3.54%	1661	12,436,780,000	559,445,740
2013-04-22	0.04417	0.04431	0.0452	0.04404	+1.16%	1869	14,751,940,000	659,651,896
2013-04-19	0.04428	0.0438	0.04428	0.04309	+0.64%	1482	13,613,260,000	593,454,016
2013-04-18	0.04382	0.04352	0.04484	0.04341	-0.84%	1509	12,514,510,000	552,331,859
2013-04-17	0.04582	0.04389	0.04584	0.04359	-3.24%	1601	12,995,680,000	578,619,264
2013-04-16	0.0453	0.04536	0.04676	0.0452	-0.64%	1908	12,693,450,000	582,128,113
2013-04-15	0.04682	0.04565	0.04684	0.0454	-2.79%	1194	10,690,060,000	491,832,296
2013-04-12	0.04774	0.04696	0.04796	0.04658	-2.00%	1187	8,458,320,000	399,700,818
2013-04-11	0.0484	0.04792	0.04848	0.04737	-0.44%	1629	14,207,590,000	681,783,298
2013-04-10	0.04905	0.04813	0.0497	0.04787	-2.19%	961	7,662,430,000	373,640,810
2013-04-09	0.04834	0.04921	0.04977	0.04774	+3.49%	1084	9,585,380,000	467,745,135
2013-04-08	0.04687	0.04755	0.04842	0.0466	+1.32%	1215	10,759,550,000	511,002,970
2013-04-05	0.04761	0.04693	0.04781	0.04511	-0.70%	1490	12,474,640,000	580,886,246
2013-04-04	0.0481	0.04726	0.049	0.04726	-2.05%	822	6,351,970,000	306,537,023
2013-04-03	0.04893	0.04825	0.05202	0.04825	-1.83%	1033	7,520,910,000	367,545,950
2013-04-02	0.04955	0.04915	0.04984	0.04901	-0.18%	417	3,744,050,000	184,878,358
2013-04-01	0.04945	0.04924	0.0503	0.04918	-1.26%	295	2,362,870,000	117,086,309
2013-03-29	0.05	0.04987	0.05	0.04954	+0.16%	142	1,211,060,000	60,290,814
2013-03-28	0.0477	0.04979	0.04988	0.0477	+3.28%	503	4,234,170,000	207,539,154
2013-03-27	0.04946	0.04821	0.04987	0.04766	-2.41%	478	4,061,610,000	197,040,563
2013-03-26	0.05069	0.0494	0.0525	0.04865	-2.04%	617	5,608,020,000	278,920,520
2013-03-25	0.05181	0.05043	0.05194	0.05038	0.00%	3574	35,450,700,000	1,826,558,312

Архив котировок акции VTBR по годам

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