Банк ВТБ
VTBR
95.38 ₽ +0.26% ↑История котировок VTBR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.06688 | 0.067 | 0.068 | 0.06461 | +0.01% | 31020 | 69,270,080,000 | 4,575,021,463 |
| 2014-12-29 | 0.06903 | 0.06699 | 0.07 | 0.065 | -2.84% | 40268 | 93,626,250,000 | 6,338,879,997 |
| 2014-12-26 | 0.07 | 0.06895 | 0.07165 | 0.06703 | -1.51% | 33946 | 72,063,370,000 | 4,981,359,138 |
| 2014-12-25 | 0.06606 | 0.07001 | 0.07057 | 0.06571 | +6.06% | 59890 | 116,315,950,000 | 8,001,056,878 |
| 2014-12-24 | 0.061 | 0.06601 | 0.06648 | 0.05974 | +7.68% | 41964 | 70,120,840,000 | 4,440,732,499 |
| 2014-12-23 | 0.06128 | 0.0613 | 0.06444 | 0.0597 | +0.33% | 50658 | 104,870,340,000 | 6,418,984,818 |
| 2014-12-22 | 0.05665 | 0.0611 | 0.06161 | 0.05517 | +10.59% | 54235 | 115,181,310,000 | 6,878,916,136 |
| 2014-12-19 | 0.05501 | 0.05525 | 0.05559 | 0.05365 | -0.16% | 21911 | 34,823,500,000 | 1,897,761,786 |
| 2014-12-18 | 0.056 | 0.05534 | 0.05667 | 0.053 | -0.29% | 39870 | 70,191,930,000 | 3,842,718,042 |
| 2014-12-17 | 0.05669 | 0.0555 | 0.05794 | 0.05256 | -0.89% | 47212 | 73,956,950,000 | 4,020,823,921 |
| 2014-12-16 | 0.0567 | 0.056 | 0.06048 | 0.05211 | -1.41% | 64827 | 159,256,200,000 | 8,939,377,257 |
| 2014-12-15 | 0.057 | 0.0568 | 0.0576 | 0.05611 | -0.35% | 39189 | 67,617,470,000 | 3,850,034,557 |
| 2014-12-12 | 0.05511 | 0.057 | 0.05714 | 0.05452 | +2.70% | 45413 | 93,149,100,000 | 5,207,298,859 |
| 2014-12-11 | 0.05396 | 0.0555 | 0.0555 | 0.0533 | +2.97% | 55834 | 117,103,010,000 | 6,385,858,519 |
| 2014-12-10 | 0.05242 | 0.0539 | 0.05475 | 0.05219 | +3.00% | 47449 | 83,644,730,000 | 4,505,843,890 |
| 2014-12-09 | 0.052 | 0.05233 | 0.05335 | 0.05045 | +2.81% | 43439 | 75,779,810,000 | 3,952,547,432 |
| 2014-12-08 | 0.05115 | 0.0509 | 0.0521 | 0.0497 | -0.20% | 36798 | 62,641,770,000 | 3,174,581,904 |
| 2014-12-05 | 0.0524 | 0.051 | 0.053 | 0.0502 | -1.92% | 55362 | 76,275,770,000 | 3,919,429,919 |
| 2014-12-04 | 0.04929 | 0.052 | 0.05516 | 0.04925 | +5.58% | 83147 | 167,807,260,000 | 8,828,243,729 |
| 2014-12-03 | 0.04598 | 0.04925 | 0.05083 | 0.04598 | +4.81% | 50136 | 88,215,950,000 | 4,311,619,598 |
| 2014-12-02 | 0.0469 | 0.04699 | 0.04731 | 0.04631 | +0.51% | 24213 | 31,535,850,000 | 1,477,320,285 |
| 2014-12-01 | 0.04611 | 0.04675 | 0.04745 | 0.04562 | +0.11% | 36821 | 58,522,560,000 | 2,731,574,830 |
| 2014-11-28 | 0.0465 | 0.0467 | 0.04695 | 0.04475 | 0.00% | 37072 | 94,211,710,000 | 4,340,250,570 |
| 2014-11-27 | 0.04715 | 0.0467 | 0.04769 | 0.0459 | -1.06% | 35306 | 134,442,600,000 | 6,257,788,210 |
| 2014-11-26 | 0.046 | 0.0472 | 0.04725 | 0.0452 | +2.61% | 29857 | 71,152,180,000 | 3,277,527,906 |
| 2014-11-25 | 0.0462 | 0.046 | 0.04683 | 0.04594 | -0.43% | 35113 | 75,352,420,000 | 3,489,949,816 |
| 2014-11-24 | 0.04558 | 0.0462 | 0.0465 | 0.04487 | +2.08% | 25755 | 64,639,910,000 | 2,960,609,782 |
| 2014-11-21 | 0.04421 | 0.04526 | 0.04567 | 0.04392 | +2.40% | 20389 | 33,088,880,000 | 1,482,251,445 |
| 2014-11-20 | 0.04391 | 0.0442 | 0.04436 | 0.0436 | +0.55% | 15602 | 23,888,310,000 | 1,051,960,965 |
| 2014-11-19 | 0.04435 | 0.04396 | 0.04435 | 0.04365 | +0.07% | 14467 | 22,873,250,000 | 1,004,968,341 |
| 2014-11-18 | 0.04394 | 0.04393 | 0.04456 | 0.0436 | +0.16% | 20714 | 31,081,930,000 | 1,369,288,244 |
| 2014-11-17 | 0.04367 | 0.04386 | 0.04413 | 0.0431 | +0.25% | 21836 | 58,907,310,000 | 2,574,613,191 |
| 2014-11-14 | 0.04453 | 0.04375 | 0.0451 | 0.04308 | -2.17% | 36909 | 90,181,190,000 | 3,957,488,020 |
| 2014-11-13 | 0.04385 | 0.04472 | 0.0456 | 0.04379 | +1.84% | 49081 | 133,593,500,000 | 5,995,893,381 |
| 2014-11-12 | 0.04221 | 0.04391 | 0.044 | 0.042 | +4.47% | 40994 | 100,224,630,000 | 4,341,352,004 |
| 2014-11-11 | 0.04228 | 0.04203 | 0.0444 | 0.04203 | -0.38% | 41435 | 93,467,360,000 | 4,061,230,959 |
| 2014-11-10 | 0.03997 | 0.04219 | 0.04235 | 0.03997 | +4.64% | 21225 | 40,033,750,000 | 1,644,598,823 |
| 2014-11-07 | 0.04033 | 0.04032 | 0.04096 | 0.04005 | +0.35% | 31192 | 53,091,800,000 | 2,149,012,696 |
| 2014-11-06 | 0.04 | 0.04018 | 0.04061 | 0.04 | +0.42% | 20119 | 38,200,520,000 | 1,542,249,973 |
| 2014-11-05 | 0.03921 | 0.04001 | 0.0402 | 0.03921 | -0.20% | 20573 | 41,227,810,000 | 1,642,976,546 |
| 2014-11-03 | 0.03984 | 0.04009 | 0.04009 | 0.03945 | +0.40% | 7826 | 16,277,150,000 | 649,824,884 |
| 2014-10-31 | 0.0398 | 0.03993 | 0.0401 | 0.03887 | +0.25% | 27126 | 59,878,890,000 | 2,364,935,013 |
| 2014-10-30 | 0.0394 | 0.03983 | 0.03987 | 0.0392 | +0.58% | 25449 | 43,488,110,000 | 1,722,674,914 |
| 2014-10-29 | 0.03924 | 0.0396 | 0.03987 | 0.0388 | +1.93% | 21170 | 34,505,490,000 | 1,358,796,701 |
| 2014-10-28 | 0.03866 | 0.03885 | 0.03911 | 0.03827 | +1.04% | 20062 | 20,716,480,000 | 805,188,956 |
| 2014-10-27 | 0.03866 | 0.03845 | 0.03914 | 0.03825 | +0.21% | 16141 | 21,922,720,000 | 849,441,572 |
| 2014-10-24 | 0.03784 | 0.03837 | 0.03837 | 0.03735 | +1.59% | 11270 | 16,344,270,000 | 618,160,205 |
| 2014-10-23 | 0.03811 | 0.03777 | 0.03823 | 0.03767 | -1.38% | 18941 | 17,395,470,000 | 659,845,506 |
| 2014-10-22 | 0.0393 | 0.0383 | 0.03938 | 0.03822 | -1.90% | 14866 | 21,045,270,000 | 811,669,094 |
| 2014-10-21 | 0.0393 | 0.03904 | 0.03947 | 0.039 | -0.91% | 13649 | 18,541,110,000 | 727,652,764 |
| 2014-10-20 | 0.03951 | 0.0394 | 0.04 | 0.03916 | -0.28% | 14382 | 17,481,190,000 | 690,787,899 |
| 2014-10-17 | 0.03895 | 0.03951 | 0.03974 | 0.03891 | +2.23% | 13542 | 16,963,640,000 | 668,133,562 |
| 2014-10-16 | 0.03903 | 0.03865 | 0.03963 | 0.0386 | -0.77% | 20629 | 26,441,090,000 | 1,036,151,305 |
| 2014-10-15 | 0.03964 | 0.03895 | 0.03967 | 0.03876 | -1.39% | 14507 | 26,578,430,000 | 1,041,694,792 |
| 2014-10-14 | 0.0391 | 0.0395 | 0.03978 | 0.03905 | +1.15% | 19221 | 20,556,460,000 | 809,494,479 |
| 2014-10-13 | 0.0383 | 0.03905 | 0.0395 | 0.0383 | +1.38% | 15629 | 23,786,260,000 | 931,664,777 |
| 2014-10-10 | 0.03808 | 0.03852 | 0.0389 | 0.038 | -0.03% | 16245 | 28,863,080,000 | 1,108,672,701 |
| 2014-10-09 | 0.0388 | 0.03853 | 0.03904 | 0.03851 | +0.52% | 12401 | 19,045,510,000 | 737,590,013 |
| 2014-10-08 | 0.03891 | 0.03833 | 0.03898 | 0.03833 | -2.19% | 15272 | 19,775,720,000 | 764,428,066 |
| 2014-10-07 | 0.0399 | 0.03919 | 0.04015 | 0.03895 | -1.61% | 13794 | 19,531,410,000 | 767,473,444 |
| 2014-10-06 | 0.039 | 0.03983 | 0.04009 | 0.039 | +2.65% | 16223 | 17,931,860,000 | 710,683,904 |
| 2014-10-03 | 0.03821 | 0.0388 | 0.03894 | 0.0382 | +1.94% | 13217 | 17,914,180,000 | 691,368,597 |
| 2014-10-02 | 0.03811 | 0.03806 | 0.03862 | 0.0378 | -0.37% | 14957 | 24,709,970,000 | 943,829,745 |
| 2014-10-01 | 0.0385 | 0.0382 | 0.0391 | 0.0382 | +0.42% | 15263 | 19,258,860,000 | 745,972,631 |
| 2014-09-30 | 0.03931 | 0.03804 | 0.03964 | 0.03804 | -3.08% | 14040 | 19,268,730,000 | 755,303,435 |
| 2014-09-29 | 0.0403 | 0.03925 | 0.04045 | 0.03918 | -2.27% | 12940 | 19,085,620,000 | 757,485,631 |
| 2014-09-26 | 0.04005 | 0.04016 | 0.04041 | 0.0397 | -0.69% | 10561 | 17,915,420,000 | 718,800,985 |
| 2014-09-25 | 0.0411 | 0.04044 | 0.04123 | 0.04008 | -0.93% | 11252 | 18,729,570,000 | 763,877,462 |
| 2014-09-24 | 0.04051 | 0.04082 | 0.04115 | 0.04051 | +0.96% | 12789 | 17,626,830,000 | 720,322,505 |
| 2014-09-23 | 0.03965 | 0.04043 | 0.04056 | 0.03965 | +2.28% | 13847 | 21,088,340,000 | 845,783,917 |
| 2014-09-22 | 0.03982 | 0.03953 | 0.04008 | 0.03953 | -1.15% | 7302 | 12,200,080,000 | 485,546,405 |
| 2014-09-19 | 0.04012 | 0.03999 | 0.04013 | 0.03934 | -0.27% | 15860 | 28,307,660,000 | 1,126,116,515 |
| 2014-09-18 | 0.04024 | 0.0401 | 0.04056 | 0.03992 | -0.62% | 8958 | 14,554,980,000 | 585,978,907 |
| 2014-09-17 | 0.04016 | 0.04035 | 0.04054 | 0.03981 | +0.42% | 12634 | 21,582,630,000 | 867,335,878 |
| 2014-09-16 | 0.03935 | 0.04018 | 0.04047 | 0.03928 | +2.11% | 14085 | 23,443,680,000 | 935,896,495 |
| 2014-09-15 | 0.03969 | 0.03935 | 0.03997 | 0.03909 | -0.98% | 18479 | 29,930,630,000 | 1,180,594,163 |
| 2014-09-12 | 0.03975 | 0.03974 | 0.04017 | 0.03944 | -0.28% | 14771 | 23,753,870,000 | 947,190,275 |
| 2014-09-11 | 0.04067 | 0.03985 | 0.04097 | 0.03966 | -2.02% | 15755 | 25,183,110,000 | 1,014,404,796 |
| 2014-09-10 | 0.04055 | 0.04067 | 0.04089 | 0.04021 | 0.00% | 11904 | 15,971,010,000 | 647,640,288 |
| 2014-09-09 | 0.04062 | 0.04067 | 0.04121 | 0.04045 | +0.15% | 11218 | 19,551,390,000 | 799,072,127 |
| 2014-09-08 | 0.04126 | 0.04061 | 0.04143 | 0.0406 | -2.12% | 13865 | 22,836,540,000 | 935,737,310 |
| 2014-09-05 | 0.0406 | 0.04149 | 0.04153 | 0.04052 | +1.57% | 18602 | 41,957,650,000 | 1,727,115,294 |
| 2014-09-04 | 0.04 | 0.04085 | 0.04109 | 0.03937 | +2.66% | 19735 | 43,772,210,000 | 1,760,372,628 |
| 2014-09-03 | 0.03845 | 0.03979 | 0.03989 | 0.0384 | +3.70% | 24140 | 49,008,560,000 | 1,929,156,657 |
| 2014-09-02 | 0.03832 | 0.03837 | 0.03853 | 0.03817 | +0.13% | 9030 | 17,702,370,000 | 678,813,505 |
| 2014-09-01 | 0.03858 | 0.03832 | 0.03898 | 0.03803 | -0.21% | 16944 | 30,965,330,000 | 1,191,129,358 |
| 2014-08-29 | 0.0384 | 0.0384 | 0.03855 | 0.03773 | +0.05% | 16131 | 24,614,950,000 | 938,533,540 |
| 2014-08-28 | 0.03981 | 0.03838 | 0.03988 | 0.03795 | -3.59% | 29017 | 52,173,710,000 | 2,015,264,113 |
| 2014-08-27 | 0.04018 | 0.03981 | 0.04027 | 0.0398 | -0.48% | 9675 | 18,277,820,000 | 731,509,519 |
| 2014-08-26 | 0.0403 | 0.04 | 0.04048 | 0.03976 | -0.27% | 12425 | 21,887,830,000 | 878,199,657 |
| 2014-08-25 | 0.0395 | 0.04011 | 0.04028 | 0.03935 | +2.14% | 11677 | 22,152,870,000 | 882,848,090 |
| 2014-08-22 | 0.04 | 0.03927 | 0.04049 | 0.03914 | -1.63% | 15554 | 34,167,010,000 | 1,354,837,053 |
| 2014-08-21 | 0.0396 | 0.03992 | 0.04054 | 0.03944 | +0.88% | 18937 | 39,949,040,000 | 1,601,078,754 |
| 2014-08-20 | 0.0392 | 0.03957 | 0.03962 | 0.03912 | +0.30% | 9152 | 19,554,230,000 | 769,938,011 |
| 2014-08-19 | 0.03948 | 0.03945 | 0.03967 | 0.03921 | +0.43% | 9023 | 18,520,710,000 | 731,255,453 |
| 2014-08-18 | 0.03932 | 0.03928 | 0.03974 | 0.03911 | -0.08% | 10095 | 15,694,860,000 | 617,798,666 |
| 2014-08-15 | 0.03935 | 0.03931 | 0.03965 | 0.03896 | -0.08% | 10197 | 14,038,510,000 | 552,118,682 |
| 2014-08-14 | 0.039 | 0.03934 | 0.03963 | 0.0389 | +0.61% | 12450 | 19,586,890,000 | 770,467,682 |
| 2014-08-13 | 0.03836 | 0.0391 | 0.03918 | 0.03801 | +2.09% | 16570 | 25,135,740,000 | 972,438,911 |
| 2014-08-12 | 0.03902 | 0.0383 | 0.03925 | 0.03824 | -1.77% | 18979 | 31,723,610,000 | 1,228,087,175 |
| 2014-08-11 | 0.03896 | 0.03899 | 0.03948 | 0.03868 | +3.86% | 17285 | 36,897,090,000 | 1,443,078,300 |
| 2014-08-08 | 0.0382 | 0.03754 | 0.03856 | 0.03754 | -1.47% | 22396 | 44,064,940,000 | 1,675,140,411 |
| 2014-08-07 | 0.0388 | 0.0381 | 0.03918 | 0.03713 | -2.33% | 33398 | 70,939,100,000 | 2,704,516,392 |
| 2014-08-06 | 0.04085 | 0.03901 | 0.04113 | 0.03901 | -4.85% | 31901 | 44,978,360,000 | 1,799,788,399 |
| 2014-08-05 | 0.04144 | 0.041 | 0.04153 | 0.04063 | -0.58% | 20830 | 38,327,090,000 | 1,571,663,899 |
| 2014-08-04 | 0.04 | 0.04124 | 0.0413 | 0.0399 | +3.10% | 21951 | 41,428,900,000 | 1,682,990,487 |
| 2014-08-01 | 0.03953 | 0.04 | 0.04038 | 0.0381 | +0.50% | 28767 | 65,366,160,000 | 2,553,027,784 |
| 2014-07-31 | 0.03941 | 0.0398 | 0.04 | 0.03941 | +0.51% | 12377 | 24,594,420,000 | 977,679,796 |
| 2014-07-30 | 0.03895 | 0.0396 | 0.04014 | 0.03861 | -1.30% | 21593 | 50,402,940,000 | 1,993,733,641 |
| 2014-07-29 | 0.0395 | 0.04012 | 0.0407 | 0.03919 | +0.55% | 20252 | 44,051,920,000 | 1,753,319,673 |
| 2014-07-28 | 0.03971 | 0.0399 | 0.04046 | 0.03931 | -1.19% | 20658 | 44,613,290,000 | 1,777,078,825 |
| 2014-07-25 | 0.0399 | 0.04038 | 0.04038 | 0.0397 | +0.60% | 14828 | 32,037,500,000 | 1,283,565,360 |
| 2014-07-24 | 0.03963 | 0.04014 | 0.04021 | 0.03861 | -0.27% | 23657 | 49,324,350,000 | 1,955,969,517 |
| 2014-07-23 | 0.0411 | 0.04025 | 0.04144 | 0.0397 | -1.71% | 31893 | 84,198,090,000 | 3,389,281,554 |
| 2014-07-22 | 0.0408 | 0.04095 | 0.0418 | 0.0408 | +1.11% | 23986 | 55,400,350,000 | 2,285,897,123 |
| 2014-07-21 | 0.04053 | 0.0405 | 0.04109 | 0.04006 | +0.02% | 22496 | 38,578,900,000 | 1,563,009,132 |
| 2014-07-18 | 0.0396 | 0.04049 | 0.04054 | 0.03955 | -0.49% | 19806 | 45,900,540,000 | 1,844,815,954 |
| 2014-07-17 | 0.04079 | 0.04069 | 0.04099 | 0.0387 | -1.48% | 26649 | 68,141,860,000 | 2,723,696,844 |
| 2014-07-16 | 0.04117 | 0.0413 | 0.04178 | 0.04089 | +0.27% | 17314 | 43,052,870,000 | 1,777,112,953 |
| 2014-07-15 | 0.0414 | 0.04119 | 0.04143 | 0.04083 | +0.07% | 15521 | 34,900,500,000 | 1,434,667,636 |
| 2014-07-14 | 0.04188 | 0.04116 | 0.042 | 0.04111 | -1.15% | 13436 | 33,716,230,000 | 1,401,382,059 |
| 2014-07-11 | 0.04191 | 0.04164 | 0.04199 | 0.04103 | -0.14% | 16471 | 41,704,760,000 | 1,728,681,802 |
| 2014-07-10 | 0.04275 | 0.0417 | 0.04297 | 0.0412 | -2.18% | 26020 | 51,130,580,000 | 2,151,734,660 |
| 2014-07-09 | 0.0427 | 0.04263 | 0.04312 | 0.04222 | -0.40% | 24330 | 44,390,970,000 | 1,893,944,677 |
| 2014-07-08 | 0.0428 | 0.0428 | 0.0434 | 0.0425 | +0.02% | 25826 | 63,280,500,000 | 2,724,235,235 |
| 2014-07-07 | 0.04116 | 0.04279 | 0.04307 | 0.0408 | +4.39% | 28502 | 65,250,420,000 | 2,734,056,722 |
| 2014-07-04 | 0.04227 | 0.04099 | 0.04238 | 0.0409 | -2.91% | 21988 | 37,578,090,000 | 1,561,064,230 |
| 2014-07-03 | 0.04188 | 0.04222 | 0.04264 | 0.04184 | +0.96% | 21227 | 47,246,160,000 | 1,992,786,235 |
| 2014-07-02 | 0.04107 | 0.04182 | 0.04182 | 0.04106 | +1.85% | 16958 | 37,375,750,000 | 1,547,889,692 |
| 2014-07-01 | 0.04113 | 0.04106 | 0.04144 | 0.0408 | -0.10% | 13359 | 27,386,470,000 | 1,126,078,750 |
| 2014-06-30 | 0.04155 | 0.0411 | 0.04179 | 0.04067 | -2.44% | 19525 | 48,566,320,000 | 1,992,472,460 |
| 2014-06-27 | 0.04289 | 0.04213 | 0.04316 | 0.04195 | -1.54% | 32039 | 89,276,470,000 | 3,777,195,002 |
| 2014-06-26 | 0.0432 | 0.04279 | 0.04362 | 0.0419 | -0.72% | 25611 | 69,990,080,000 | 2,996,669,810 |
| 2014-06-25 | 0.04382 | 0.0431 | 0.04395 | 0.04303 | -2.27% | 31093 | 72,826,330,000 | 3,169,383,193 |
| 2014-06-24 | 0.04491 | 0.0441 | 0.04567 | 0.0441 | -1.25% | 38006 | 101,338,590,000 | 4,541,583,085 |
| 2014-06-23 | 0.04493 | 0.04466 | 0.04517 | 0.04398 | -0.53% | 18306 | 50,434,050,000 | 2,246,733,732 |
| 2014-06-20 | 0.04595 | 0.0449 | 0.04595 | 0.04436 | -1.75% | 23306 | 52,091,480,000 | 2,351,605,375 |
| 2014-06-19 | 0.04641 | 0.0457 | 0.04649 | 0.04565 | -0.54% | 18889 | 37,922,530,000 | 1,746,639,719 |
| 2014-06-18 | 0.04701 | 0.04595 | 0.04704 | 0.04578 | -1.82% | 23919 | 44,560,930,000 | 2,068,427,187 |
| 2014-06-17 | 0.04647 | 0.0468 | 0.04709 | 0.04621 | +0.80% | 12620 | 32,375,170,000 | 1,508,282,298 |
| 2014-06-16 | 0.04668 | 0.04643 | 0.04699 | 0.046 | -1.17% | 22946 | 59,844,390,000 | 2,793,003,188 |
| 2014-06-11 | 0.047 | 0.04698 | 0.04714 | 0.0463 | -0.04% | 23649 | 26,737,080,000 | 1,248,199,736 |
| 2014-06-10 | 0.04737 | 0.047 | 0.04742 | 0.04602 | -0.66% | 33476 | 55,349,660,000 | 2,580,788,060 |
| 2014-06-09 | 0.0471 | 0.04731 | 0.04783 | 0.0467 | +0.90% | 14898 | 25,664,460,000 | 1,217,070,636 |
| 2014-06-06 | 0.04874 | 0.04689 | 0.04897 | 0.04649 | -3.20% | 38355 | 95,560,750,000 | 4,521,422,629 |
| 2014-06-05 | 0.0511 | 0.04844 | 0.05148 | 0.04834 | -5.24% | 32556 | 78,620,730,000 | 3,900,386,861 |
| 2014-06-04 | 0.05102 | 0.05112 | 0.05177 | 0.05018 | +0.24% | 36428 | 82,771,970,000 | 4,225,738,586 |
| 2014-06-03 | 0.0494 | 0.051 | 0.05114 | 0.0492 | +3.03% | 63014 | 113,300,050,000 | 5,707,050,543 |
| 2014-06-02 | 0.04768 | 0.0495 | 0.05 | 0.04768 | +3.34% | 48713 | 82,753,570,000 | 4,081,431,689 |
| 2014-05-30 | 0.04801 | 0.0479 | 0.04827 | 0.0476 | -0.21% | 17186 | 40,699,490,000 | 1,948,720,258 |
| 2014-05-29 | 0.04742 | 0.048 | 0.0481 | 0.04702 | +1.59% | 29638 | 54,623,180,000 | 2,601,394,961 |
| 2014-05-28 | 0.04694 | 0.04725 | 0.04734 | 0.04635 | +0.83% | 27180 | 70,652,580,000 | 3,313,293,529 |
| 2014-05-27 | 0.04822 | 0.04686 | 0.04822 | 0.04559 | -2.29% | 47294 | 132,407,970,000 | 6,164,992,878 |
| 2014-05-26 | 0.04729 | 0.04796 | 0.04818 | 0.04723 | +1.44% | 16682 | 33,577,780,000 | 1,604,939,399 |
| 2014-05-23 | 0.04703 | 0.04728 | 0.0475 | 0.04663 | +0.60% | 18013 | 27,513,070,000 | 1,298,041,425 |
| 2014-05-22 | 0.04742 | 0.047 | 0.04762 | 0.04662 | -0.70% | 20680 | 36,832,660,000 | 1,731,319,063 |
| 2014-05-21 | 0.0465 | 0.04733 | 0.04737 | 0.04605 | +1.35% | 37974 | 79,671,250,000 | 3,724,956,311 |
| 2014-05-20 | 0.04613 | 0.0467 | 0.04677 | 0.04535 | +1.30% | 31286 | 70,524,100,000 | 3,251,933,765 |
| 2014-05-19 | 0.045 | 0.0461 | 0.04634 | 0.04498 | +2.47% | 28281 | 62,328,700,000 | 2,845,621,238 |
| 2014-05-16 | 0.04416 | 0.04499 | 0.04499 | 0.04384 | +1.49% | 20430 | 56,198,590,000 | 2,495,354,758 |
| 2014-05-15 | 0.04463 | 0.04433 | 0.04544 | 0.04431 | -0.74% | 29535 | 66,623,790,000 | 2,986,247,739 |
| 2014-05-14 | 0.04514 | 0.04466 | 0.04526 | 0.0443 | -0.31% | 46802 | 69,719,520,000 | 3,113,329,499 |
| 2014-05-13 | 0.04434 | 0.0448 | 0.04557 | 0.04395 | +1.36% | 83491 | 135,218,720,000 | 6,067,645,629 |
| 2014-05-12 | 0.0425 | 0.0442 | 0.04423 | 0.042 | +4.69% | 58153 | 77,167,930,000 | 3,327,894,741 |
| 2014-05-08 | 0.04183 | 0.04222 | 0.04313 | 0.04175 | +1.49% | 45991 | 62,080,690,000 | 2,627,637,589 |
| 2014-05-07 | 0.0398 | 0.0416 | 0.04368 | 0.03974 | +4.23% | 78297 | 123,953,650,000 | 5,156,009,263 |
| 2014-05-06 | 0.039 | 0.03991 | 0.04007 | 0.03875 | +3.13% | 36631 | 69,362,060,000 | 2,743,802,864 |
| 2014-05-05 | 0.0383 | 0.0387 | 0.03978 | 0.0383 | +0.26% | 24414 | 49,372,990,000 | 1,920,058,058 |
| 2014-05-02 | 0.03855 | 0.0386 | 0.03873 | 0.03825 | -0.13% | 14315 | 18,939,090,000 | 729,557,574 |
| 2014-04-30 | 0.0384 | 0.03865 | 0.03911 | 0.0384 | +0.18% | 24688 | 35,459,700,000 | 1,373,679,654 |
| 2014-04-29 | 0.03859 | 0.03858 | 0.03922 | 0.0384 | +0.86% | 28185 | 43,055,270,000 | 1,672,537,007 |
| 2014-04-28 | 0.03722 | 0.03825 | 0.03864 | 0.0366 | +2.49% | 33871 | 63,373,380,000 | 2,390,790,018 |
| 2014-04-25 | 0.0378 | 0.03732 | 0.0381 | 0.03672 | -1.76% | 31925 | 80,558,700,000 | 3,024,438,693 |
| 2014-04-24 | 0.03842 | 0.03799 | 0.0386 | 0.03733 | -0.91% | 32872 | 111,668,360,000 | 4,239,149,206 |
| 2014-04-23 | 0.03828 | 0.03834 | 0.03854 | 0.03792 | -0.13% | 24205 | 66,842,570,000 | 2,550,752,276 |
| 2014-04-22 | 0.03853 | 0.03839 | 0.03877 | 0.03811 | -0.36% | 24460 | 49,899,740,000 | 1,918,366,578 |
| 2014-04-21 | 0.039 | 0.03853 | 0.039 | 0.03845 | -0.98% | 14703 | 22,331,210,000 | 863,300,869 |
| 2014-04-18 | 0.0389 | 0.03891 | 0.03932 | 0.03877 | +1.41% | 14415 | 42,394,530,000 | 1,653,363,023 |
| 2014-04-17 | 0.0385 | 0.03837 | 0.03871 | 0.03781 | +0.10% | 21251 | 57,645,350,000 | 2,210,486,641 |
| 2014-04-16 | 0.0385 | 0.03833 | 0.03878 | 0.03793 | +0.26% | 27745 | 53,001,980,000 | 2,031,800,405 |
| 2014-04-15 | 0.0395 | 0.03823 | 0.03957 | 0.03818 | -2.92% | 29311 | 73,144,850,000 | 2,820,322,135 |
| 2014-04-14 | 0.0392 | 0.03938 | 0.03959 | 0.03877 | -0.76% | 34015 | 76,009,120,000 | 2,973,854,903 |
| 2014-04-11 | 0.03851 | 0.03968 | 0.04 | 0.0385 | +1.48% | 45333 | 121,899,550,000 | 4,817,243,623 |
| 2014-04-10 | 0.0386 | 0.0391 | 0.03948 | 0.03844 | +1.82% | 31630 | 55,546,800,000 | 2,165,060,554 |
| 2014-04-09 | 0.03825 | 0.0384 | 0.03885 | 0.03763 | +0.39% | 28326 | 52,053,840,000 | 1,992,059,388 |
| 2014-04-08 | 0.03776 | 0.03825 | 0.03844 | 0.0371 | +1.35% | 36503 | 78,062,340,000 | 2,963,830,142 |
| 2014-04-07 | 0.03844 | 0.03774 | 0.03864 | 0.03691 | -2.98% | 39205 | 80,280,130,000 | 3,031,276,941 |
| 2014-04-04 | 0.0395 | 0.0389 | 0.0396 | 0.03837 | +1.78% | 56814 | 137,071,920,000 | 5,349,926,665 |
| 2014-04-03 | 0.03909 | 0.03822 | 0.03965 | 0.0377 | -1.87% | 42359 | 85,808,590,000 | 3,317,098,120 |
| 2014-04-02 | 0.0395 | 0.03895 | 0.03955 | 0.038 | -1.14% | 40269 | 109,080,120,000 | 4,214,588,472 |
| 2014-04-01 | 0.0398 | 0.0394 | 0.04055 | 0.03916 | -0.51% | 45455 | 86,374,630,000 | 3,432,714,142 |
| 2014-03-31 | 0.03841 | 0.0396 | 0.03988 | 0.0382 | +3.61% | 42519 | 97,311,380,000 | 3,802,546,689 |
| 2014-03-28 | 0.03668 | 0.03822 | 0.0389 | 0.03661 | +4.74% | 39164 | 88,999,000,000 | 3,365,729,460 |
| 2014-03-27 | 0.0361 | 0.03649 | 0.0374 | 0.03602 | +0.11% | 45735 | 89,429,350,000 | 3,272,132,501 |
| 2014-03-26 | 0.03546 | 0.03645 | 0.03681 | 0.03542 | +3.02% | 33508 | 67,195,510,000 | 2,420,541,475 |
| 2014-03-25 | 0.03414 | 0.03538 | 0.03555 | 0.03373 | +3.72% | 28027 | 61,314,780,000 | 2,138,141,793 |
| 2014-03-24 | 0.03421 | 0.03411 | 0.0348 | 0.034 | +0.18% | 29482 | 34,512,250,000 | 1,189,860,747 |
| 2014-03-21 | 0.03387 | 0.03405 | 0.03414 | 0.03312 | -2.44% | 44897 | 72,663,420,000 | 2,439,162,068 |
| 2014-03-20 | 0.03364 | 0.0349 | 0.03535 | 0.03353 | +2.17% | 37126 | 60,469,470,000 | 2,085,809,900 |
| 2014-03-19 | 0.03433 | 0.03416 | 0.03485 | 0.03375 | -0.44% | 32565 | 77,919,200,000 | 2,669,828,261 |
| 2014-03-18 | 0.03385 | 0.03431 | 0.03455 | 0.03305 | +3.66% | 42587 | 109,044,770,000 | 3,707,230,742 |
| 2014-03-17 | 0.0325 | 0.0331 | 0.03388 | 0.03163 | +3.44% | 40776 | 100,682,030,000 | 3,275,383,215 |
| 2014-03-14 | 0.03119 | 0.032 | 0.03206 | 0.02975 | +0.31% | 62534 | 117,536,230,000 | 3,624,768,033 |
| 2014-03-13 | 0.03211 | 0.0319 | 0.03277 | 0.0318 | +0.60% | 48318 | 107,010,340,000 | 3,443,081,063 |
| 2014-03-12 | 0.03301 | 0.03171 | 0.03316 | 0.03171 | -5.37% | 38730 | 80,938,750,000 | 2,618,968,789 |
| 2014-03-11 | 0.03432 | 0.03351 | 0.03449 | 0.03305 | -4.53% | 54059 | 90,412,820,000 | 3,053,980,523 |
| 2014-03-07 | 0.0349 | 0.0351 | 0.0361 | 0.03483 | -0.40% | 29704 | 52,852,430,000 | 1,874,111,218 |
| 2014-03-06 | 0.0365 | 0.03524 | 0.03701 | 0.03425 | -2.92% | 35233 | 77,911,840,000 | 2,769,008,381 |
| 2014-03-05 | 0.0372 | 0.0363 | 0.03724 | 0.03556 | -2.99% | 41011 | 86,185,640,000 | 3,125,778,649 |
| 2014-03-04 | 0.03475 | 0.03742 | 0.03771 | 0.0346 | +7.68% | 51347 | 102,850,790,000 | 3,766,282,609 |
| 2014-03-03 | 0.04002 | 0.03475 | 0.04088 | 0.03357 | -17.52% | 70212 | 142,761,780,000 | 5,190,361,065 |
| 2014-02-28 | 0.04216 | 0.04213 | 0.04245 | 0.04155 | -0.75% | 25616 | 49,398,230,000 | 2,075,046,153 |
| 2014-02-27 | 0.04402 | 0.04245 | 0.04421 | 0.04192 | -3.54% | 32763 | 62,771,150,000 | 2,676,348,683 |
| 2014-02-26 | 0.04459 | 0.04401 | 0.04485 | 0.04395 | -1.30% | 16983 | 28,236,790,000 | 1,250,209,621 |
| 2014-02-25 | 0.0453 | 0.04459 | 0.0453 | 0.04454 | -1.22% | 11686 | 20,609,990,000 | 923,445,420 |
| 2014-02-24 | 0.04533 | 0.04514 | 0.0455 | 0.04495 | -0.40% | 11455 | 21,180,200,000 | 957,610,240 |
| 2014-02-21 | 0.0453 | 0.04532 | 0.04558 | 0.04518 | +0.38% | 18384 | 18,691,230,000 | 848,103,526 |
| 2014-02-20 | 0.04475 | 0.04515 | 0.04535 | 0.0445 | +0.09% | 24933 | 33,199,830,000 | 1,487,986,156 |
| 2014-02-19 | 0.0458 | 0.04511 | 0.04611 | 0.04488 | -2.00% | 17939 | 36,336,110,000 | 1,650,353,712 |
| 2014-02-18 | 0.04639 | 0.04603 | 0.0465 | 0.04591 | -0.37% | 10892 | 21,201,990,000 | 979,811,190 |
| 2014-02-17 | 0.0462 | 0.0462 | 0.04649 | 0.04602 | +0.63% | 9129 | 11,044,500,000 | 511,095,507 |
| 2014-02-14 | 0.0459 | 0.04591 | 0.0463 | 0.04585 | +0.64% | 10720 | 24,441,720,000 | 1,126,412,947 |
| 2014-02-13 | 0.04621 | 0.04562 | 0.04637 | 0.04562 | -2.04% | 13727 | 18,308,300,000 | 843,098,913 |
| 2014-02-12 | 0.04577 | 0.04657 | 0.04663 | 0.04573 | +2.24% | 18504 | 31,395,830,000 | 1,450,586,463 |
| 2014-02-11 | 0.04568 | 0.04555 | 0.04587 | 0.04533 | 0.00% | 16334 | 16,605,030,000 | 757,416,657 |
| 2014-02-10 | 0.0461 | 0.04555 | 0.04629 | 0.04555 | -1.04% | 15519 | 13,566,300,000 | 622,801,137 |
| 2014-02-07 | 0.0463 | 0.04603 | 0.04634 | 0.04576 | -0.15% | 14597 | 17,320,950,000 | 796,482,551 |
| 2014-02-06 | 0.04628 | 0.0461 | 0.04655 | 0.04603 | -0.24% | 15701 | 22,550,610,000 | 1,043,086,280 |
| 2014-02-05 | 0.04552 | 0.04621 | 0.04628 | 0.04531 | +1.90% | 14077 | 29,808,210,000 | 1,367,000,846 |
| 2014-02-04 | 0.04494 | 0.04535 | 0.04549 | 0.04455 | +0.18% | 17839 | 27,386,710,000 | 1,232,976,735 |
| 2014-02-03 | 0.0458 | 0.04527 | 0.04591 | 0.0452 | -0.37% | 12992 | 27,480,150,000 | 1,252,950,192 |
| 2014-01-31 | 0.0458 | 0.04544 | 0.04618 | 0.04522 | -0.79% | 27442 | 32,166,550,000 | 1,469,318,211 |
| 2014-01-30 | 0.04621 | 0.0458 | 0.04668 | 0.04554 | -1.21% | 25232 | 46,565,970,000 | 2,140,648,636 |
| 2014-01-29 | 0.04659 | 0.04636 | 0.04711 | 0.04619 | +0.19% | 26296 | 53,246,310,000 | 2,488,481,051 |
| 2014-01-28 | 0.04638 | 0.04627 | 0.0467 | 0.04601 | -0.24% | 12940 | 26,386,290,000 | 1,222,390,062 |
| 2014-01-27 | 0.04651 | 0.04638 | 0.04685 | 0.046 | -1.24% | 30483 | 51,290,530,000 | 2,379,294,395 |
| 2014-01-24 | 0.0475 | 0.04696 | 0.04785 | 0.04671 | -1.24% | 31288 | 50,674,750,000 | 2,397,111,246 |
| 2014-01-23 | 0.0475 | 0.04755 | 0.04832 | 0.04747 | -0.25% | 16498 | 28,520,340,000 | 1,368,415,900 |
| 2014-01-22 | 0.04845 | 0.04767 | 0.04846 | 0.04743 | -1.45% | 13399 | 37,384,130,000 | 1,786,194,248 |
| 2014-01-21 | 0.0485 | 0.04837 | 0.04873 | 0.04824 | +0.35% | 8521 | 17,648,650,000 | 854,793,154 |
| 2014-01-20 | 0.0484 | 0.0482 | 0.04866 | 0.04813 | -0.41% | 9801 | 20,439,300,000 | 989,529,344 |
| 2014-01-17 | 0.04868 | 0.0484 | 0.04887 | 0.04831 | -0.58% | 11652 | 21,341,910,000 | 1,035,887,664 |
| 2014-01-16 | 0.04908 | 0.04868 | 0.04933 | 0.04854 | -0.75% | 9238 | 18,252,210,000 | 891,827,888 |
| 2014-01-15 | 0.04926 | 0.04905 | 0.04962 | 0.04866 | -0.12% | 13914 | 31,784,590,000 | 1,558,963,474 |
| 2014-01-14 | 0.04853 | 0.04911 | 0.0494 | 0.0484 | +0.39% | 21074 | 43,911,520,000 | 2,148,924,358 |
| 2014-01-13 | 0.04841 | 0.04892 | 0.04929 | 0.04825 | +0.95% | 10297 | 24,850,300,000 | 1,213,799,794 |
| 2014-01-10 | 0.04803 | 0.04846 | 0.04858 | 0.0478 | +0.71% | 17905 | 15,982,840,000 | 771,266,794 |
| 2014-01-09 | 0.04792 | 0.04812 | 0.0484 | 0.04774 | +0.44% | 8703 | 17,420,160,000 | 838,162,140 |
| 2014-01-08 | 0.0486 | 0.04791 | 0.0486 | 0.0479 | -1.13% | 12976 | 10,341,130,000 | 498,042,476 |
| 2014-01-06 | 0.04921 | 0.04846 | 0.0495 | 0.0484 | 0.00% | 8290 | 14,020,850,000 | 682,214,031 |