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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.07835 | 0.0797 | 0.07986 | 0.07736 | +1.92% | 30711 | 76,858,480,000 | 6,087,497,245 |
| 2015-12-29 | 0.07602 | 0.0782 | 0.07847 | 0.07563 | +2.89% | 12449 | 18,485,760,000 | 1,431,764,081 |
| 2015-12-28 | 0.077 | 0.076 | 0.07744 | 0.076 | -1.43% | 10674 | 5,985,120,000 | 457,479,554 |
| 2015-12-25 | 0.0773 | 0.0771 | 0.07789 | 0.07602 | +0.12% | 15165 | 7,049,830,000 | 540,602,452 |
| 2015-12-24 | 0.07883 | 0.07701 | 0.07897 | 0.07672 | -2.07% | 9545 | 6,010,750,000 | 466,248,452 |
| 2015-12-23 | 0.07707 | 0.07864 | 0.07924 | 0.07707 | +1.58% | 13081 | 9,236,430,000 | 724,049,555 |
| 2015-12-22 | 0.07631 | 0.07742 | 0.07829 | 0.07616 | +1.41% | 8889 | 7,065,610,000 | 547,411,016 |
| 2015-12-21 | 0.07552 | 0.07634 | 0.07678 | 0.07552 | +1.52% | 9677 | 9,035,640,000 | 687,781,570 |
| 2015-12-18 | 0.0787 | 0.0752 | 0.07881 | 0.0752 | -4.53% | 18428 | 16,468,940,000 | 1,266,758,868 |
| 2015-12-17 | 0.07771 | 0.07877 | 0.0799 | 0.07771 | +1.64% | 19193 | 21,865,770,000 | 1,730,394,030 |
| 2015-12-16 | 0.0762 | 0.0775 | 0.078 | 0.07593 | +1.65% | 15634 | 13,778,740,000 | 1,064,424,495 |
| 2015-12-15 | 0.0759 | 0.07624 | 0.07639 | 0.0753 | +0.65% | 16413 | 20,950,450,000 | 1,589,135,600 |
| 2015-12-14 | 0.07521 | 0.07575 | 0.07595 | 0.07495 | +0.07% | 23651 | 19,785,320,000 | 1,492,878,743 |
| 2015-12-11 | 0.07541 | 0.0757 | 0.0767 | 0.07541 | -0.07% | 13202 | 11,613,310,000 | 881,778,096 |
| 2015-12-10 | 0.07503 | 0.07575 | 0.07685 | 0.07474 | +0.93% | 22135 | 17,256,640,000 | 1,310,839,485 |
| 2015-12-09 | 0.07258 | 0.07505 | 0.076 | 0.07235 | +3.59% | 31462 | 25,003,200,000 | 1,867,694,841 |
| 2015-12-08 | 0.07225 | 0.07245 | 0.07282 | 0.07209 | -0.03% | 12949 | 9,832,740,000 | 711,638,443 |
| 2015-12-07 | 0.072 | 0.07247 | 0.07271 | 0.0718 | +0.24% | 14888 | 9,246,970,000 | 666,987,412 |
| 2015-12-04 | 0.07186 | 0.0723 | 0.07333 | 0.0714 | +0.84% | 16431 | 15,648,630,000 | 1,130,515,707 |
| 2015-12-03 | 0.07188 | 0.0717 | 0.07255 | 0.07138 | -0.76% | 8016 | 6,219,610,000 | 447,642,266 |
| 2015-12-02 | 0.0735 | 0.07225 | 0.07399 | 0.07149 | -1.41% | 11763 | 9,326,310,000 | 677,304,254 |
| 2015-12-01 | 0.07157 | 0.07328 | 0.07343 | 0.07124 | +3.21% | 17007 | 12,426,180,000 | 898,550,161 |
| 2015-11-30 | 0.0726 | 0.071 | 0.07355 | 0.07066 | -2.35% | 17283 | 17,901,100,000 | 1,290,693,870 |
| 2015-11-27 | 0.0759 | 0.07271 | 0.0761 | 0.07271 | -4.33% | 16204 | 13,102,700,000 | 972,301,529 |
| 2015-11-26 | 0.07421 | 0.076 | 0.076 | 0.0742 | +2.01% | 14789 | 11,893,000,000 | 895,525,194 |
| 2015-11-25 | 0.0731 | 0.0745 | 0.07472 | 0.07241 | +2.29% | 12963 | 10,194,990,000 | 749,862,304 |
| 2015-11-24 | 0.07627 | 0.07283 | 0.07677 | 0.07171 | -4.55% | 41305 | 28,413,060,000 | 2,096,718,237 |
| 2015-11-23 | 0.07619 | 0.0763 | 0.07695 | 0.07514 | +0.38% | 11739 | 8,975,110,000 | 685,393,698 |
| 2015-11-20 | 0.076 | 0.07601 | 0.07695 | 0.07532 | -0.25% | 12702 | 10,671,840,000 | 814,428,570 |
| 2015-11-19 | 0.07729 | 0.0762 | 0.0773 | 0.07486 | +0.13% | 18197 | 15,603,420,000 | 1,185,963,382 |
| 2015-11-18 | 0.07639 | 0.0761 | 0.07768 | 0.07594 | +0.20% | 18801 | 20,393,910,000 | 1,566,092,176 |
| 2015-11-17 | 0.07603 | 0.07595 | 0.07886 | 0.07516 | +0.09% | 33724 | 33,335,800,000 | 2,559,162,599 |
| 2015-11-16 | 0.0756 | 0.07588 | 0.07614 | 0.07555 | +0.11% | 11519 | 8,563,020,000 | 648,913,939 |
| 2015-11-13 | 0.07518 | 0.0758 | 0.0758 | 0.07403 | +0.50% | 16406 | 15,971,730,000 | 1,199,688,266 |
| 2015-11-12 | 0.07567 | 0.07542 | 0.0761 | 0.07542 | -0.76% | 7714 | 5,998,000,000 | 454,070,267 |
| 2015-11-11 | 0.07575 | 0.076 | 0.0762 | 0.07524 | +0.32% | 10659 | 8,561,190,000 | 649,137,396 |
| 2015-11-10 | 0.07595 | 0.07576 | 0.0761 | 0.07467 | -0.32% | 11681 | 11,565,320,000 | 874,182,404 |
| 2015-11-09 | 0.07568 | 0.076 | 0.07626 | 0.0752 | +0.20% | 10845 | 6,874,410,000 | 520,074,924 |
| 2015-11-06 | 0.0765 | 0.07585 | 0.07742 | 0.0749 | -0.39% | 22435 | 15,864,750,000 | 1,205,324,698 |
| 2015-11-05 | 0.0735 | 0.07615 | 0.07697 | 0.0735 | +2.96% | 22906 | 19,717,000,000 | 1,492,693,319 |
| 2015-11-03 | 0.07293 | 0.07396 | 0.07396 | 0.072 | +2.01% | 17885 | 21,772,840,000 | 1,588,842,819 |
| 2015-11-02 | 0.07207 | 0.0725 | 0.073 | 0.0716 | +0.21% | 10070 | 8,186,730,000 | 593,955,532 |
| 2015-10-30 | 0.07181 | 0.07235 | 0.07289 | 0.0714 | +0.54% | 9105 | 12,760,610,000 | 920,911,239 |
| 2015-10-29 | 0.07179 | 0.07196 | 0.07258 | 0.06982 | +0.24% | 15180 | 17,419,380,000 | 1,245,933,125 |
| 2015-10-28 | 0.0735 | 0.07179 | 0.07459 | 0.07153 | -2.33% | 15215 | 17,824,040,000 | 1,297,170,493 |
| 2015-10-27 | 0.07192 | 0.0735 | 0.0735 | 0.07061 | +1.66% | 15219 | 14,346,090,000 | 1,035,797,750 |
| 2015-10-26 | 0.075 | 0.0723 | 0.0753 | 0.07086 | -3.28% | 25983 | 23,602,000,000 | 1,716,501,810 |
| 2015-10-23 | 0.07475 | 0.07475 | 0.07586 | 0.0741 | +0.32% | 13265 | 16,029,490,000 | 1,199,859,744 |
| 2015-10-22 | 0.07494 | 0.07451 | 0.07737 | 0.07443 | -0.57% | 25490 | 23,462,480,000 | 1,777,217,667 |
| 2015-10-21 | 0.0754 | 0.07494 | 0.07558 | 0.07382 | -0.75% | 12089 | 12,218,570,000 | 910,471,235 |
| 2015-10-20 | 0.07547 | 0.07551 | 0.07595 | 0.07472 | +0.29% | 16139 | 17,824,060,000 | 1,345,642,761 |
| 2015-10-19 | 0.0751 | 0.07529 | 0.07607 | 0.07404 | -0.15% | 14871 | 17,127,000,000 | 1,285,667,162 |
| 2015-10-16 | 0.0775 | 0.0754 | 0.07863 | 0.07511 | -2.71% | 13069 | 14,220,660,000 | 1,096,858,544 |
| 2015-10-15 | 0.07716 | 0.0775 | 0.079 | 0.07716 | +0.54% | 19572 | 15,885,520,000 | 1,245,447,324 |
| 2015-10-14 | 0.07689 | 0.07708 | 0.07755 | 0.07615 | -0.35% | 10840 | 10,014,540,000 | 769,092,495 |
| 2015-10-13 | 0.07782 | 0.07735 | 0.07782 | 0.07596 | -0.96% | 16697 | 16,623,270,000 | 1,275,213,402 |
| 2015-10-12 | 0.07624 | 0.0781 | 0.07885 | 0.07558 | +2.76% | 25776 | 38,658,440,000 | 3,004,618,181 |
| 2015-10-09 | 0.07431 | 0.076 | 0.0762 | 0.07345 | +2.70% | 32364 | 28,294,880,000 | 2,110,206,741 |
| 2015-10-08 | 0.07119 | 0.074 | 0.07433 | 0.0705 | +3.64% | 24640 | 35,266,570,000 | 2,553,834,261 |
| 2015-10-07 | 0.06935 | 0.0714 | 0.07177 | 0.06823 | +3.00% | 30620 | 35,043,990,000 | 2,448,491,261 |
| 2015-10-06 | 0.0683 | 0.06932 | 0.06932 | 0.06803 | +1.79% | 11072 | 11,227,780,000 | 770,233,116 |
| 2015-10-05 | 0.06735 | 0.0681 | 0.0685 | 0.067 | +1.64% | 16078 | 17,726,240,000 | 1,200,510,754 |
| 2015-10-02 | 0.06767 | 0.067 | 0.06794 | 0.06653 | -0.99% | 7701 | 6,385,690,000 | 428,145,447 |
| 2015-10-01 | 0.0682 | 0.06767 | 0.0682 | 0.06716 | -0.04% | 6530 | 4,407,730,000 | 298,526,796 |
| 2015-09-30 | 0.06697 | 0.0677 | 0.06844 | 0.06692 | +1.12% | 12380 | 11,236,950,000 | 762,080,391 |
| 2015-09-29 | 0.06662 | 0.06695 | 0.06712 | 0.06625 | 0.00% | 12178 | 9,818,220,000 | 654,768,115 |
| 2015-09-28 | 0.0673 | 0.06695 | 0.06745 | 0.0662 | -0.77% | 8588 | 7,965,910,000 | 531,310,973 |
| 2015-09-25 | 0.06799 | 0.06747 | 0.06914 | 0.06672 | +0.21% | 19307 | 14,891,980,000 | 1,008,944,488 |
| 2015-09-24 | 0.06692 | 0.06733 | 0.0685 | 0.06581 | +0.48% | 19959 | 26,764,240,000 | 1,795,180,313 |
| 2015-09-23 | 0.06713 | 0.06701 | 0.06765 | 0.06626 | -0.39% | 16753 | 12,621,780,000 | 842,020,842 |
| 2015-09-22 | 0.06827 | 0.06727 | 0.06845 | 0.0667 | -1.36% | 12161 | 10,070,370,000 | 679,231,440 |
| 2015-09-21 | 0.06884 | 0.0682 | 0.06891 | 0.0681 | +0.32% | 18526 | 4,693,210,000 | 321,460,497 |
| 2015-09-18 | 0.07 | 0.06798 | 0.0703 | 0.06755 | -1.89% | 23568 | 19,826,530,000 | 1,362,808,866 |
| 2015-09-17 | 0.06872 | 0.06929 | 0.06987 | 0.06824 | +1.01% | 8707 | 6,852,990,000 | 474,502,656 |
| 2015-09-16 | 0.0699 | 0.0686 | 0.06996 | 0.06826 | -1.56% | 17053 | 23,160,600,000 | 1,606,618,121 |
| 2015-09-15 | 0.06976 | 0.06969 | 0.06998 | 0.06903 | -0.29% | 14591 | 10,663,690,000 | 742,361,732 |
| 2015-09-14 | 0.06968 | 0.06989 | 0.07 | 0.06949 | +0.27% | 12932 | 8,715,740,000 | 609,315,961 |
| 2015-09-11 | 0.06914 | 0.0697 | 0.07 | 0.069 | +0.87% | 23571 | 9,849,860,000 | 685,325,340 |
| 2015-09-10 | 0.06889 | 0.0691 | 0.06914 | 0.06832 | -0.12% | 14146 | 10,197,610,000 | 702,289,094 |
| 2015-09-09 | 0.07065 | 0.06918 | 0.07065 | 0.06918 | -0.83% | 27334 | 12,014,600,000 | 839,936,842 |
| 2015-09-08 | 0.06842 | 0.06976 | 0.07088 | 0.06842 | +2.14% | 30705 | 19,378,470,000 | 1,356,521,005 |
| 2015-09-07 | 0.0673 | 0.0683 | 0.0687 | 0.0671 | +1.19% | 10152 | 7,301,730,000 | 497,174,644 |
| 2015-09-04 | 0.06752 | 0.0675 | 0.06882 | 0.0671 | -0.52% | 17181 | 12,932,770,000 | 879,940,438 |
| 2015-09-03 | 0.0672 | 0.06785 | 0.06791 | 0.06659 | +1.34% | 12443 | 9,161,320,000 | 615,799,916 |
| 2015-09-02 | 0.067 | 0.06695 | 0.06772 | 0.0661 | -0.49% | 13787 | 11,869,100,000 | 795,033,296 |
| 2015-09-01 | 0.069 | 0.06728 | 0.06932 | 0.0666 | -2.49% | 30802 | 28,966,200,000 | 1,953,479,884 |
| 2015-08-31 | 0.0697 | 0.069 | 0.07011 | 0.06851 | -0.93% | 12633 | 8,058,030,000 | 558,745,479 |
| 2015-08-28 | 0.07001 | 0.06965 | 0.07025 | 0.06959 | -0.29% | 22451 | 11,466,830,000 | 802,176,718 |
| 2015-08-27 | 0.07015 | 0.06985 | 0.07096 | 0.06955 | +0.07% | 18484 | 19,389,950,000 | 1,360,444,968 |
| 2015-08-26 | 0.07 | 0.0698 | 0.07098 | 0.06931 | -0.29% | 18598 | 17,547,780,000 | 1,228,420,259 |
| 2015-08-25 | 0.06655 | 0.07 | 0.07039 | 0.06655 | +5.23% | 22512 | 18,951,950,000 | 1,304,280,273 |
| 2015-08-24 | 0.0678 | 0.06652 | 0.06868 | 0.0652 | -3.17% | 26562 | 22,559,930,000 | 1,518,965,908 |
| 2015-08-21 | 0.06901 | 0.0687 | 0.06935 | 0.06855 | -1.01% | 12131 | 11,144,570,000 | 767,536,445 |
| 2015-08-20 | 0.0693 | 0.0694 | 0.06981 | 0.06889 | +0.10% | 14609 | 11,937,920,000 | 826,444,034 |
| 2015-08-19 | 0.0696 | 0.06933 | 0.07011 | 0.069 | -0.47% | 11618 | 9,164,130,000 | 637,112,412 |
| 2015-08-18 | 0.0701 | 0.06966 | 0.07023 | 0.06965 | -0.98% | 9266 | 10,306,390,000 | 721,255,445 |
| 2015-08-17 | 0.07043 | 0.07035 | 0.07048 | 0.06971 | -0.10% | 28889 | 14,702,280,000 | 1,030,114,690 |
| 2015-08-14 | 0.07053 | 0.07042 | 0.07083 | 0.07041 | -0.17% | 10803 | 8,769,080,000 | 618,975,477 |
| 2015-08-13 | 0.0705 | 0.07054 | 0.0707 | 0.0703 | +0.43% | 9273 | 12,026,920,000 | 847,336,002 |
| 2015-08-12 | 0.07035 | 0.07024 | 0.07149 | 0.07 | -0.37% | 12905 | 16,382,610,000 | 1,156,759,042 |
| 2015-08-11 | 0.07074 | 0.0705 | 0.07074 | 0.07004 | +0.09% | 11617 | 10,761,710,000 | 758,079,545 |
| 2015-08-10 | 0.07071 | 0.07044 | 0.07131 | 0.07016 | -0.52% | 10327 | 9,396,910,000 | 664,661,490 |
| 2015-08-07 | 0.07087 | 0.07081 | 0.07157 | 0.07064 | +0.40% | 9419 | 6,695,040,000 | 474,789,771 |
| 2015-08-06 | 0.07103 | 0.07053 | 0.07125 | 0.07012 | -0.66% | 20288 | 11,913,330,000 | 843,068,337 |
| 2015-08-05 | 0.07071 | 0.071 | 0.07149 | 0.07071 | 0.00% | 15096 | 24,783,990,000 | 1,760,446,550 |
| 2015-08-04 | 0.07199 | 0.071 | 0.07232 | 0.0707 | -1.39% | 16645 | 26,252,840,000 | 1,873,432,787 |
| 2015-08-03 | 0.0716 | 0.072 | 0.0724 | 0.0714 | 0.00% | 10722 | 15,573,200,000 | 1,120,726,628 |
| 2015-07-31 | 0.07184 | 0.072 | 0.07265 | 0.07169 | +0.06% | 12462 | 19,921,010,000 | 1,436,006,839 |
| 2015-07-30 | 0.07215 | 0.07196 | 0.07247 | 0.07161 | -0.46% | 9547 | 18,972,140,000 | 1,368,375,530 |
| 2015-07-29 | 0.07218 | 0.07229 | 0.073 | 0.07173 | +0.06% | 12684 | 16,751,920,000 | 1,208,383,273 |
| 2015-07-28 | 0.07211 | 0.07225 | 0.07275 | 0.07185 | -0.07% | 15081 | 12,659,260,000 | 916,965,562 |
| 2015-07-27 | 0.07201 | 0.0723 | 0.07236 | 0.07089 | +0.56% | 13151 | 11,498,900,000 | 823,175,718 |
| 2015-07-24 | 0.07288 | 0.0719 | 0.07347 | 0.07186 | -1.17% | 13433 | 16,344,770,000 | 1,187,224,726 |
| 2015-07-23 | 0.07321 | 0.07275 | 0.07368 | 0.07268 | -0.66% | 7494 | 7,253,000,000 | 530,412,161 |
| 2015-07-22 | 0.07292 | 0.07323 | 0.0733 | 0.07257 | -0.03% | 8803 | 8,797,230,000 | 641,174,623 |
| 2015-07-21 | 0.07303 | 0.07325 | 0.0735 | 0.07273 | +0.56% | 10534 | 10,495,120,000 | 768,098,752 |
| 2015-07-20 | 0.07418 | 0.07284 | 0.07434 | 0.07249 | -1.58% | 13610 | 12,334,220,000 | 904,408,333 |
| 2015-07-17 | 0.0742 | 0.07401 | 0.07469 | 0.074 | -0.31% | 9118 | 7,404,920,000 | 550,006,961 |
| 2015-07-16 | 0.0743 | 0.07424 | 0.075 | 0.07412 | -0.88% | 11573 | 9,378,220,000 | 699,330,252 |
| 2015-07-15 | 0.07499 | 0.0749 | 0.07572 | 0.07428 | -0.07% | 13589 | 17,676,670,000 | 1,326,286,272 |
| 2015-07-14 | 0.07455 | 0.07495 | 0.07671 | 0.0741 | +0.54% | 23205 | 22,914,200,000 | 1,719,281,773 |
| 2015-07-13 | 0.0751 | 0.07455 | 0.07568 | 0.07428 | -0.86% | 11429 | 12,568,270,000 | 939,866,141 |
| 2015-07-10 | 0.07355 | 0.0752 | 0.07577 | 0.07257 | +3.00% | 34063 | 19,892,830,000 | 1,474,198,480 |
| 2015-07-09 | 0.07388 | 0.07301 | 0.07414 | 0.073 | -0.42% | 15869 | 10,950,740,000 | 805,426,657 |
| 2015-07-08 | 0.0747 | 0.07332 | 0.07527 | 0.07331 | -1.72% | 22851 | 18,881,050,000 | 1,400,705,725 |
| 2015-07-07 | 0.0742 | 0.0746 | 0.07532 | 0.074 | +0.13% | 15800 | 16,893,800,000 | 1,257,442,403 |
| 2015-07-06 | 0.0751 | 0.0745 | 0.07616 | 0.074 | -1.77% | 22155 | 21,188,050,000 | 1,590,783,507 |
| 2015-07-03 | 0.07677 | 0.07584 | 0.07687 | 0.07584 | -2.09% | 16597 | 16,196,430,000 | 1,235,123,072 |
| 2015-07-02 | 0.07734 | 0.07746 | 0.07813 | 0.07671 | +0.35% | 20932 | 24,025,770,000 | 1,857,061,325 |
| 2015-07-01 | 0.07877 | 0.07719 | 0.07943 | 0.07719 | -2.29% | 30639 | 22,295,650,000 | 1,739,717,065 |
| 2015-06-30 | 0.07801 | 0.079 | 0.07918 | 0.07705 | +1.13% | 16819 | 27,127,490,000 | 2,119,761,696 |
| 2015-06-29 | 0.07685 | 0.07812 | 0.07845 | 0.07685 | +0.15% | 12393 | 9,144,520,000 | 712,106,071 |
| 2015-06-26 | 0.0778 | 0.078 | 0.07875 | 0.077 | 0.00% | 11939 | 12,403,190,000 | 966,339,014 |
| 2015-06-25 | 0.0776 | 0.078 | 0.07905 | 0.07711 | +0.13% | 24176 | 25,238,490,000 | 1,970,652,134 |
| 2015-06-24 | 0.0783 | 0.0779 | 0.0784 | 0.0765 | -0.63% | 24874 | 31,285,630,000 | 2,415,315,091 |
| 2015-06-23 | 0.07926 | 0.07839 | 0.07971 | 0.0771 | -1.41% | 33176 | 40,316,340,000 | 3,147,885,631 |
| 2015-06-22 | 0.07992 | 0.07951 | 0.0808 | 0.0786 | -0.64% | 27044 | 64,091,470,000 | 5,107,601,286 |
| 2015-06-19 | 0.08 | 0.08002 | 0.08007 | 0.07986 | +0.15% | 12933 | 26,664,220,000 | 2,133,191,561 |
| 2015-06-18 | 0.07996 | 0.0799 | 0.08013 | 0.0798 | -0.14% | 10883 | 12,406,710,000 | 992,658,748 |
| 2015-06-17 | 0.07999 | 0.08001 | 0.08023 | 0.07912 | +0.01% | 13591 | 21,198,120,000 | 1,695,448,653 |
| 2015-06-16 | 0.08011 | 0.08 | 0.0805 | 0.08 | -0.49% | 17456 | 29,610,830,000 | 2,370,836,167 |
| 2015-06-15 | 0.08021 | 0.08039 | 0.08081 | 0.08 | -0.01% | 29268 | 67,135,960,000 | 5,394,889,225 |
| 2015-06-11 | 0.0804 | 0.0804 | 0.08069 | 0.07985 | -0.15% | 20792 | 22,678,450,000 | 1,824,387,705 |
| 2015-06-10 | 0.08179 | 0.08052 | 0.08179 | 0.0805 | -1.50% | 24315 | 36,991,190,000 | 2,980,199,190 |
| 2015-06-09 | 0.082 | 0.08175 | 0.08277 | 0.0805 | -0.18% | 34508 | 69,761,490,000 | 5,666,274,173 |
| 2015-06-08 | 0.08108 | 0.0819 | 0.08245 | 0.0805 | +1.02% | 33691 | 56,096,320,000 | 4,564,446,266 |
| 2015-06-05 | 0.08096 | 0.08107 | 0.08167 | 0.0805 | +0.02% | 28329 | 52,812,660,000 | 4,276,556,395 |
| 2015-06-04 | 0.081 | 0.08105 | 0.08145 | 0.08099 | 0.00% | 48961 | 57,389,270,000 | 4,653,670,124 |
| 2015-06-03 | 0.08021 | 0.08105 | 0.0812 | 0.08015 | +1.05% | 25805 | 34,910,340,000 | 2,813,292,436 |
| 2015-06-02 | 0.08025 | 0.08021 | 0.08189 | 0.08021 | -0.17% | 21158 | 18,889,460,000 | 1,529,856,318 |
| 2015-06-01 | 0.0805 | 0.08035 | 0.08146 | 0.07958 | +0.12% | 31049 | 41,475,250,000 | 3,325,851,867 |
| 2015-05-29 | 0.0805 | 0.08025 | 0.0815 | 0.0796 | -0.31% | 45218 | 64,522,710,000 | 5,193,426,967 |
| 2015-05-28 | 0.08251 | 0.0805 | 0.08295 | 0.0803 | -2.54% | 57440 | 91,991,260,000 | 7,493,794,324 |
| 2015-05-27 | 0.08167 | 0.0826 | 0.0832 | 0.0815 | +1.35% | 47521 | 76,157,790,000 | 6,278,457,030 |
| 2015-05-26 | 0.07992 | 0.0815 | 0.08195 | 0.0795 | +2.52% | 36979 | 78,017,280,000 | 6,315,454,003 |
| 2015-05-25 | 0.07794 | 0.0795 | 0.0799 | 0.07794 | +2.22% | 35833 | 60,105,550,000 | 4,767,280,370 |
| 2015-05-22 | 0.0752 | 0.07777 | 0.07795 | 0.0752 | +3.60% | 35216 | 64,516,680,000 | 4,968,995,960 |
| 2015-05-21 | 0.07208 | 0.07507 | 0.07507 | 0.0718 | +4.26% | 44103 | 86,903,640,000 | 6,451,974,362 |
| 2015-05-20 | 0.07151 | 0.072 | 0.0726 | 0.0707 | -0.03% | 32237 | 44,877,790,000 | 3,221,328,188 |
| 2015-05-19 | 0.071 | 0.07202 | 0.07279 | 0.0697 | +1.44% | 48072 | 67,071,340,000 | 4,800,310,018 |
| 2015-05-18 | 0.06844 | 0.071 | 0.07111 | 0.06803 | +3.76% | 34604 | 43,034,720,000 | 3,003,943,157 |
| 2015-05-15 | 0.06551 | 0.06843 | 0.0686 | 0.06524 | +5.03% | 34722 | 60,929,400,000 | 4,078,816,284 |
| 2015-05-14 | 0.0663 | 0.06515 | 0.06632 | 0.06515 | -1.29% | 17523 | 69,967,780,000 | 4,600,215,977 |
| 2015-05-13 | 0.06645 | 0.066 | 0.06646 | 0.0655 | -0.71% | 17009 | 65,824,060,000 | 4,335,980,381 |
| 2015-05-12 | 0.06727 | 0.06647 | 0.06771 | 0.0661 | -1.53% | 19041 | 25,294,940,000 | 1,693,778,472 |
| 2015-05-08 | 0.0676 | 0.0675 | 0.06827 | 0.06667 | -0.03% | 29062 | 33,063,410,000 | 2,227,058,414 |
| 2015-05-07 | 0.06803 | 0.06752 | 0.06831 | 0.06745 | -1.16% | 25069 | 33,351,280,000 | 2,259,918,135 |
| 2015-05-06 | 0.06865 | 0.06831 | 0.06946 | 0.068 | -0.35% | 27653 | 42,292,070,000 | 2,903,223,956 |
| 2015-05-05 | 0.0655 | 0.06855 | 0.06889 | 0.06523 | +4.66% | 30040 | 38,054,970,000 | 2,560,157,046 |
| 2015-04-30 | 0.06301 | 0.0655 | 0.0655 | 0.063 | +3.80% | 27452 | 33,950,960,000 | 2,191,878,286 |
| 2015-04-29 | 0.06215 | 0.0631 | 0.06365 | 0.06172 | +1.53% | 22732 | 28,405,700,000 | 1,789,493,860 |
| 2015-04-28 | 0.0596 | 0.06215 | 0.06286 | 0.0596 | +3.74% | 64069 | 58,641,230,000 | 3,618,579,782 |
| 2015-04-27 | 0.05998 | 0.05991 | 0.06058 | 0.05924 | +0.12% | 39447 | 29,614,610,000 | 1,777,054,868 |
| 2015-04-24 | 0.05709 | 0.05984 | 0.05989 | 0.05575 | +5.17% | 41422 | 39,347,940,000 | 2,289,261,601 |
| 2015-04-23 | 0.0581 | 0.0569 | 0.05835 | 0.05639 | -2.13% | 30559 | 28,619,540,000 | 1,638,271,383 |
| 2015-04-22 | 0.05892 | 0.05814 | 0.05892 | 0.058 | -0.62% | 18373 | 16,265,240,000 | 946,011,272 |
| 2015-04-21 | 0.058 | 0.0585 | 0.05883 | 0.05783 | +0.86% | 14682 | 13,610,610,000 | 796,152,767 |
| 2015-04-20 | 0.05811 | 0.058 | 0.0584 | 0.05773 | -0.09% | 26012 | 24,810,340,000 | 1,440,302,232 |
| 2015-04-17 | 0.05878 | 0.05805 | 0.05917 | 0.058 | -1.46% | 24435 | 24,216,940,000 | 1,409,281,019 |
| 2015-04-16 | 0.0585 | 0.05891 | 0.05895 | 0.05782 | +1.12% | 22946 | 18,805,830,000 | 1,097,133,951 |
| 2015-04-15 | 0.05787 | 0.05826 | 0.0587 | 0.05752 | +0.62% | 14116 | 13,009,640,000 | 756,830,258 |
| 2015-04-14 | 0.0589 | 0.0579 | 0.05898 | 0.05755 | -1.91% | 18077 | 16,477,000,000 | 956,196,097 |
| 2015-04-13 | 0.05901 | 0.05903 | 0.05994 | 0.05801 | +0.56% | 25991 | 24,571,600,000 | 1,454,432,671 |
| 2015-04-10 | 0.05872 | 0.0587 | 0.05896 | 0.05665 | -0.15% | 37003 | 46,047,320,000 | 2,671,227,947 |
| 2015-04-09 | 0.06 | 0.05879 | 0.0619 | 0.05865 | -2.02% | 54111 | 100,181,110,000 | 6,027,542,356 |
| 2015-04-08 | 0.06047 | 0.06 | 0.06047 | 0.059 | -0.23% | 31725 | 56,815,610,000 | 3,407,183,573 |
| 2015-04-07 | 0.0626 | 0.06014 | 0.06265 | 0.05978 | -3.47% | 32638 | 36,666,330,000 | 2,227,892,677 |
| 2015-04-06 | 0.0616 | 0.0623 | 0.06284 | 0.06152 | +1.10% | 13202 | 10,565,300,000 | 657,131,066 |
| 2015-04-03 | 0.06175 | 0.06162 | 0.06258 | 0.06122 | -0.13% | 15339 | 15,184,410,000 | 940,118,993 |
| 2015-04-02 | 0.0605 | 0.0617 | 0.0617 | 0.05981 | +2.17% | 23878 | 21,545,260,000 | 1,306,090,955 |
| 2015-04-01 | 0.06 | 0.06039 | 0.06089 | 0.05954 | +0.65% | 19065 | 13,428,980,000 | 809,491,454 |
| 2015-03-31 | 0.0601 | 0.06 | 0.0606 | 0.05837 | -0.03% | 26581 | 34,516,020,000 | 2,062,463,618 |
| 2015-03-30 | 0.05965 | 0.06002 | 0.0607 | 0.0596 | +0.87% | 16718 | 11,966,280,000 | 720,158,364 |
| 2015-03-27 | 0.0606 | 0.0595 | 0.06094 | 0.0591 | -1.82% | 17800 | 15,006,700,000 | 901,179,622 |
| 2015-03-26 | 0.063 | 0.0606 | 0.06389 | 0.06034 | -3.50% | 22892 | 20,211,180,000 | 1,250,385,207 |
| 2015-03-25 | 0.063 | 0.0628 | 0.06344 | 0.06156 | -0.32% | 16966 | 15,148,970,000 | 946,024,922 |
| 2015-03-24 | 0.06172 | 0.063 | 0.06304 | 0.0611 | +2.07% | 15501 | 15,339,540,000 | 953,569,994 |
| 2015-03-23 | 0.0636 | 0.06172 | 0.06395 | 0.06165 | -2.65% | 13387 | 12,447,400,000 | 777,081,552 |
| 2015-03-20 | 0.06201 | 0.0634 | 0.0634 | 0.06101 | +1.77% | 23775 | 22,727,930,000 | 1,409,644,524 |
| 2015-03-19 | 0.0633 | 0.0623 | 0.06348 | 0.06156 | -0.16% | 17698 | 15,271,810,000 | 955,047,527 |
| 2015-03-18 | 0.06135 | 0.0624 | 0.0624 | 0.06033 | +2.30% | 28687 | 19,977,760,000 | 1,219,612,542 |
| 2015-03-17 | 0.06251 | 0.061 | 0.06274 | 0.061 | -1.77% | 13367 | 10,245,730,000 | 632,292,497 |
| 2015-03-16 | 0.06297 | 0.0621 | 0.0635 | 0.06081 | -1.93% | 26598 | 24,367,790,000 | 1,511,901,157 |
| 2015-03-13 | 0.065 | 0.06332 | 0.06505 | 0.0629 | -1.83% | 25367 | 20,382,770,000 | 1,299,808,833 |
| 2015-03-12 | 0.06375 | 0.0645 | 0.06463 | 0.06102 | +1.93% | 27150 | 25,133,440,000 | 1,575,966,358 |
| 2015-03-11 | 0.06236 | 0.06328 | 0.0639 | 0.06166 | +1.09% | 20487 | 16,947,000,000 | 1,069,762,654 |
| 2015-03-10 | 0.06429 | 0.0626 | 0.06491 | 0.0626 | -3.28% | 25856 | 23,501,980,000 | 1,490,088,893 |
| 2015-03-06 | 0.0664 | 0.06472 | 0.06684 | 0.06472 | -2.53% | 15662 | 14,009,100,000 | 918,981,458 |
| 2015-03-05 | 0.0681 | 0.0664 | 0.06866 | 0.066 | -2.35% | 22008 | 21,250,130,000 | 1,430,781,124 |
| 2015-03-04 | 0.069 | 0.068 | 0.06988 | 0.068 | -2.17% | 13868 | 12,033,230,000 | 827,905,334 |
| 2015-03-03 | 0.06585 | 0.06951 | 0.06954 | 0.06585 | +2.07% | 20686 | 19,321,130,000 | 1,328,859,753 |
| 2015-03-02 | 0.068 | 0.0681 | 0.06879 | 0.06738 | +0.15% | 11871 | 11,052,570,000 | 752,003,309 |
| 2015-02-27 | 0.07 | 0.068 | 0.07064 | 0.0676 | -3.00% | 31673 | 34,274,590,000 | 2,362,574,132 |
| 2015-02-26 | 0.06735 | 0.0701 | 0.07078 | 0.06693 | +5.10% | 29110 | 56,316,620,000 | 3,891,355,653 |
| 2015-02-25 | 0.06462 | 0.0667 | 0.0667 | 0.06339 | +3.39% | 29120 | 28,983,390,000 | 1,880,190,157 |
| 2015-02-24 | 0.0645 | 0.06451 | 0.06566 | 0.06375 | -3.14% | 20124 | 17,262,340,000 | 1,112,586,668 |
| 2015-02-20 | 0.06749 | 0.0666 | 0.06771 | 0.06582 | -0.54% | 16327 | 14,563,250,000 | 970,053,668 |
| 2015-02-19 | 0.067 | 0.06696 | 0.06705 | 0.06474 | +0.18% | 19252 | 23,920,190,000 | 1,567,394,412 |
| 2015-02-18 | 0.06713 | 0.06684 | 0.06835 | 0.06684 | -0.37% | 18675 | 17,737,710,000 | 1,199,833,214 |
| 2015-02-17 | 0.0675 | 0.06709 | 0.06952 | 0.0663 | -0.24% | 29509 | 27,622,120,000 | 1,875,967,744 |
| 2015-02-16 | 0.06951 | 0.06725 | 0.06963 | 0.06721 | -3.10% | 17050 | 17,906,420,000 | 1,218,255,904 |
| 2015-02-13 | 0.06945 | 0.0694 | 0.06996 | 0.06866 | +0.58% | 23324 | 23,517,780,000 | 1,628,422,791 |
| 2015-02-12 | 0.0699 | 0.069 | 0.07199 | 0.06655 | -0.07% | 37827 | 33,250,720,000 | 2,295,260,114 |
| 2015-02-11 | 0.0688 | 0.06905 | 0.0697 | 0.06861 | +1.23% | 19070 | 16,867,050,000 | 1,169,744,159 |
| 2015-02-10 | 0.0682 | 0.06821 | 0.0692 | 0.06734 | +0.31% | 14633 | 10,992,540,000 | 752,061,885 |
| 2015-02-09 | 0.06833 | 0.068 | 0.07 | 0.06757 | -0.38% | 26422 | 26,475,980,000 | 1,827,665,612 |
| 2015-02-06 | 0.068 | 0.06826 | 0.06954 | 0.06781 | +0.59% | 22260 | 21,960,880,000 | 1,508,217,645 |
| 2015-02-05 | 0.0668 | 0.06786 | 0.06895 | 0.06608 | +1.45% | 26100 | 21,572,910,000 | 1,464,570,449 |
| 2015-02-04 | 0.068 | 0.06689 | 0.06886 | 0.06635 | -1.20% | 15713 | 9,548,220,000 | 642,737,560 |
| 2015-02-03 | 0.06704 | 0.0677 | 0.068 | 0.0665 | +1.11% | 23048 | 15,971,080,000 | 1,076,386,023 |
| 2015-02-02 | 0.0696 | 0.06696 | 0.0697 | 0.06665 | -2.87% | 22093 | 17,066,770,000 | 1,156,127,172 |
| 2015-01-30 | 0.06689 | 0.06894 | 0.06894 | 0.06583 | +3.67% | 28602 | 36,239,850,000 | 2,447,380,394 |
| 2015-01-29 | 0.06722 | 0.0665 | 0.07015 | 0.06603 | -1.01% | 36177 | 42,599,090,000 | 2,899,784,994 |
| 2015-01-28 | 0.06402 | 0.06718 | 0.06821 | 0.06402 | +5.56% | 75351 | 38,979,740,000 | 2,591,105,644 |
| 2015-01-27 | 0.061 | 0.06364 | 0.06399 | 0.06041 | +1.66% | 21937 | 18,950,560,000 | 1,180,353,589 |
| 2015-01-26 | 0.0635 | 0.0626 | 0.0635 | 0.06087 | -1.88% | 23693 | 20,564,780,000 | 1,277,238,756 |
| 2015-01-23 | 0.064 | 0.0638 | 0.06489 | 0.06315 | +0.28% | 20270 | 20,225,880,000 | 1,292,700,580 |
| 2015-01-22 | 0.06369 | 0.06362 | 0.06509 | 0.06312 | +0.19% | 27848 | 28,040,980,000 | 1,798,173,852 |
| 2015-01-21 | 0.06239 | 0.0635 | 0.0635 | 0.06127 | +2.25% | 25526 | 21,436,620,000 | 1,337,827,634 |
| 2015-01-20 | 0.0643 | 0.0621 | 0.06447 | 0.0612 | -2.98% | 32597 | 28,529,010,000 | 1,793,372,140 |
| 2015-01-19 | 0.06491 | 0.06401 | 0.0675 | 0.0637 | -1.86% | 31058 | 26,072,970,000 | 1,721,712,724 |
| 2015-01-16 | 0.0627 | 0.06522 | 0.06562 | 0.06162 | +3.97% | 25651 | 27,055,110,000 | 1,747,989,074 |
| 2015-01-15 | 0.0611 | 0.06273 | 0.06444 | 0.06018 | +4.38% | 35982 | 37,956,200,000 | 2,379,251,287 |
| 2015-01-14 | 0.05975 | 0.0601 | 0.06154 | 0.0591 | -0.66% | 23241 | 21,346,090,000 | 1,285,648,602 |
| 2015-01-13 | 0.063 | 0.0605 | 0.0641 | 0.05952 | -4.77% | 23550 | 20,204,310,000 | 1,257,558,319 |
| 2015-01-12 | 0.06445 | 0.06353 | 0.06722 | 0.06353 | -2.73% | 21561 | 20,665,690,000 | 1,349,964,055 |
| 2015-01-09 | 0.06757 | 0.06531 | 0.06898 | 0.0641 | -3.12% | 25468 | 17,549,210,000 | 1,156,089,662 |
| 2015-01-08 | 0.06664 | 0.06741 | 0.06934 | 0.06651 | +1.13% | 18435 | 15,525,650,000 | 1,060,821,644 |
| 2015-01-06 | 0.06682 | 0.06666 | 0.06894 | 0.06618 | -1.24% | 15640 | 13,044,650,000 | 880,114,230 |
| 2015-01-05 | 0.06546 | 0.0675 | 0.0693 | 0.06546 | 0.00% | 15101 | 17,112,760,000 | 1,158,817,882 |