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)
2016-12-30	0.07399	0.074	0.075	0.0729	+0.01%	24857	55,746,330,000	4,129,094,237
2016-12-29	0.0729	0.07399	0.07424	0.07285	+1.33%	20204	30,272,290,000	2,230,780,801
2016-12-28	0.07279	0.07302	0.0737	0.0725	+0.33%	13602	12,582,340,000	920,355,052
2016-12-27	0.0715	0.07278	0.07284	0.0714	+2.08%	9312	7,278,160,000	526,287,345
2016-12-26	0.07229	0.0713	0.07247	0.0713	-1.03%	5428	3,983,900,000	285,347,706
2016-12-23	0.07151	0.07204	0.07289	0.07115	+0.76%	18287	10,704,010,000	770,146,886
2016-12-22	0.07186	0.0715	0.07189	0.0711	-0.35%	12796	8,861,690,000	632,806,855
2016-12-21	0.0727	0.07175	0.07319	0.07157	-1.16%	11133	10,854,540,000	784,085,701
2016-12-20	0.07255	0.07259	0.07322	0.0719	+0.06%	11951	9,804,820,000	711,760,218
2016-12-19	0.07374	0.07255	0.07478	0.07229	-1.56%	18035	18,714,580,000	1,376,065,885
2016-12-16	0.07255	0.0737	0.07495	0.07151	+1.94%	45274	38,966,070,000	2,874,950,309
2016-12-15	0.0716	0.0723	0.07288	0.0708	+0.03%	37758	36,901,740,000	2,639,280,195
2016-12-14	0.0736	0.07228	0.07435	0.07152	-1.79%	38481	22,191,490,000	1,611,672,036
2016-12-13	0.0736	0.0736	0.07445	0.07222	+0.27%	44348	24,904,550,000	1,830,330,243
2016-12-12	0.07589	0.0734	0.0763	0.07315	-2.43%	44672	46,663,570,000	3,474,741,359
2016-12-09	0.0695	0.07523	0.07525	0.06921	+9.03%	70104	66,912,850,000	4,892,226,649
2016-12-08	0.06844	0.069	0.0703	0.0679	+1.25%	36502	40,884,660,000	2,819,323,748
2016-12-07	0.06805	0.06815	0.06856	0.06805	+0.22%	11695	7,801,290,000	533,471,510
2016-12-06	0.0688	0.068	0.06908	0.0678	-0.96%	25258	37,006,410,000	2,529,076,429
2016-12-05	0.0686	0.06866	0.06918	0.06836	+0.45%	15360	9,475,540,000	652,654,133
2016-12-02	0.06849	0.06835	0.06919	0.06784	+0.06%	22196	26,579,640,000	1,825,307,851
2016-12-01	0.06968	0.06831	0.06968	0.0682	-1.57%	20240	25,965,620,000	1,780,838,284
2016-11-30	0.069	0.0694	0.06945	0.0681	+0.93%	21871	25,645,060,000	1,766,332,671
2016-11-29	0.0683	0.06876	0.06911	0.06822	+0.01%	9651	5,435,490,000	373,995,520
2016-11-28	0.06856	0.06875	0.06925	0.06826	+0.36%	11145	7,699,690,000	529,279,578
2016-11-25	0.06831	0.0685	0.06885	0.06809	+0.29%	7054	4,058,150,000	277,832,791
2016-11-24	0.06885	0.0683	0.06895	0.0678	-0.65%	16422	15,844,640,000	1,083,774,657
2016-11-23	0.06859	0.06875	0.06885	0.06837	+0.79%	8841	4,889,660,000	335,638,661
2016-11-22	0.0688	0.06821	0.0699	0.0679	-0.42%	23192	30,748,440,000	2,116,117,611
2016-11-21	0.06829	0.0685	0.06869	0.06804	+1.11%	16800	9,888,790,000	675,806,470
2016-11-18	0.068	0.06775	0.06822	0.06773	-0.40%	5509	3,582,870,000	243,378,103
2016-11-17	0.06815	0.06802	0.06844	0.06783	-0.19%	12845	6,555,230,000	446,126,503
2016-11-16	0.0683	0.06815	0.06899	0.06782	+0.16%	20200	14,014,010,000	957,580,114
2016-11-15	0.06832	0.06804	0.0689	0.06783	+0.07%	16447	11,539,240,000	788,916,061
2016-11-14	0.06879	0.06799	0.06997	0.06799	-0.32%	21687	15,078,970,000	1,038,972,350
2016-11-11	0.0689	0.06821	0.06908	0.06818	-0.81%	13078	8,100,080,000	555,451,923
2016-11-10	0.06931	0.06877	0.07029	0.06877	-0.62%	22924	22,167,390,000	1,541,730,598
2016-11-09	0.067	0.0692	0.06973	0.06699	+1.81%	28735	21,798,850,000	1,495,398,207
2016-11-08	0.06777	0.06797	0.06819	0.06757	+0.65%	7017	4,218,020,000	286,495,516
2016-11-07	0.06799	0.06753	0.06839	0.06753	-0.01%	12688	6,622,430,000	449,639,031
2016-11-03	0.0676	0.06754	0.06785	0.06715	+0.06%	9141	5,072,000,000	342,198,802
2016-11-02	0.0683	0.0675	0.06866	0.0675	-1.85%	11792	5,542,910,000	376,816,168
2016-11-01	0.068	0.06877	0.06907	0.068	+1.51%	9833	6,096,440,000	418,359,157
2016-10-31	0.06817	0.06775	0.06823	0.06765	-0.69%	10020	6,558,420,000	445,321,216
2016-10-28	0.06818	0.06822	0.06865	0.06775	+0.31%	9003	5,826,070,000	397,833,665
2016-10-27	0.06915	0.06801	0.06949	0.06801	-1.65%	10300	6,398,390,000	439,757,834
2016-10-26	0.06912	0.06915	0.06987	0.06851	-0.14%	14677	7,546,880,000	521,871,440
2016-10-25	0.06886	0.06925	0.06995	0.06792	+0.67%	16296	11,808,110,000	816,326,935
2016-10-24	0.06734	0.06879	0.06887	0.06734	+1.87%	11779	7,423,840,000	507,632,760
2016-10-21	0.0672	0.06753	0.06764	0.06683	+0.57%	10138	3,758,730,000	252,878,141
2016-10-20	0.0688	0.06715	0.06889	0.06715	-2.26%	15825	9,959,290,000	674,640,779
2016-10-19	0.06812	0.0687	0.06891	0.06793	+0.96%	11123	4,787,690,000	327,667,827
2016-10-18	0.06794	0.06805	0.06831	0.06765	+0.73%	14194	4,656,060,000	316,302,084
2016-10-17	0.068	0.06756	0.06818	0.0674	-0.35%	17770	6,552,730,000	443,745,763
2016-10-14	0.06856	0.0678	0.0686	0.06755	-1.30%	9879	5,749,800,000	391,240,209
2016-10-13	0.06853	0.06869	0.06916	0.06796	-0.59%	9433	7,803,130,000	534,362,154
2016-10-12	0.0701	0.0691	0.07058	0.06875	-1.57%	14337	9,572,790,000	664,752,627
2016-10-11	0.07065	0.0702	0.07093	0.06955	-0.79%	11121	11,452,800,000	802,967,664
2016-10-10	0.07031	0.07076	0.07079	0.06908	+0.83%	18300	15,868,890,000	1,107,438,257
2016-10-07	0.07015	0.07018	0.071	0.06959	+0.04%	14688	7,181,160,000	505,037,885
2016-10-06	0.07	0.07015	0.07043	0.0698	+0.07%	15386	4,221,470,000	296,084,760
2016-10-05	0.07148	0.0701	0.07148	0.07	-1.89%	18277	9,378,380,000	660,964,680
2016-10-04	0.07194	0.07145	0.07199	0.07145	-0.53%	12815	4,239,070,000	303,774,663
2016-10-03	0.0721	0.07183	0.07214	0.0708	-0.37%	14016	8,737,310,000	626,215,153
2016-09-30	0.07283	0.0721	0.07323	0.0714	-1.64%	14912	13,632,500,000	983,506,066
2016-09-29	0.0734	0.0733	0.07388	0.07329	+0.80%	11380	7,085,310,000	521,269,717
2016-09-28	0.0729	0.07272	0.07345	0.07255	-0.38%	12190	8,590,970,000	627,070,052
2016-09-27	0.07506	0.073	0.07514	0.073	-2.41%	16651	12,918,220,000	951,957,106
2016-09-26	0.07484	0.0748	0.0753	0.07425	-0.65%	28467	11,551,600,000	864,346,128
2016-09-23	0.07552	0.07529	0.07585	0.07512	-0.74%	19344	8,480,360,000	639,313,344
2016-09-22	0.07506	0.07585	0.07585	0.07432	+1.53%	36421	10,977,750,000	824,996,066
2016-09-21	0.07477	0.07471	0.07503	0.07418	+0.28%	18121	8,381,490,000	624,963,665
2016-09-20	0.0742	0.0745	0.0745	0.0729	0.00%	16376	11,568,480,000	852,253,720
2016-09-19	0.075	0.0745	0.07546	0.0744	-0.67%	12904	8,563,690,000	641,512,232
2016-09-16	0.0746	0.075	0.0756	0.0745	+0.54%	18302	16,980,520,000	1,271,180,160
2016-09-15	0.0745	0.0746	0.0747	0.07001	+0.13%	23750	13,258,500,000	982,267,720
2016-09-14	0.07455	0.0745	0.0748	0.07411	-0.07%	18163	12,231,660,000	910,729,177
2016-09-13	0.07518	0.07455	0.07559	0.0745	-0.60%	25808	11,599,180,000	867,996,403
2016-09-12	0.07606	0.075	0.07679	0.07429	-2.28%	38540	27,618,320,000	2,072,178,024
2016-09-09	0.07583	0.07675	0.07675	0.0748	+0.48%	44890	20,193,170,000	1,538,579,755
2016-09-08	0.07573	0.07638	0.07677	0.07523	+1.23%	43107	15,968,890,000	1,210,486,255
2016-09-07	0.07453	0.07545	0.07579	0.07426	+1.62%	25602	23,175,350,000	1,735,250,441
2016-09-06	0.07401	0.07425	0.07438	0.07292	+0.47%	18387	18,538,280,000	1,368,576,436
2016-09-05	0.07403	0.0739	0.07487	0.07275	+0.20%	27348	21,329,770,000	1,579,055,820
2016-09-02	0.07047	0.07375	0.07419	0.07014	+5.06%	53363	60,588,340,000	4,417,619,258
2016-09-01	0.0683	0.0702	0.07045	0.06812	+2.50%	17815	16,996,160,000	1,177,666,669
2016-08-31	0.068	0.06849	0.06869	0.068	+0.43%	15319	12,788,480,000	872,388,164
2016-08-30	0.0674	0.0682	0.06837	0.06707	+1.22%	11499	14,675,820,000	994,747,524
2016-08-29	0.06672	0.06738	0.06738	0.06667	+0.42%	18445	4,793,900,000	321,075,954
2016-08-26	0.06723	0.0671	0.06759	0.06663	-0.59%	24034	10,492,380,000	702,786,629
2016-08-25	0.0672	0.0675	0.0676	0.06675	+0.45%	15874	6,055,410,000	407,174,681
2016-08-24	0.0673	0.0672	0.06738	0.06665	-0.43%	9775	3,914,960,000	262,178,417
2016-08-23	0.0668	0.06749	0.06756	0.0666	+0.73%	14961	6,652,130,000	447,170,975
2016-08-22	0.06673	0.067	0.067	0.06642	0.00%	8674	7,019,130,000	468,038,469
2016-08-19	0.06688	0.067	0.06717	0.0662	0.00%	12158	15,355,760,000	1,023,738,149
2016-08-18	0.067	0.067	0.06718	0.0665	0.00%	8313	6,230,970,000	415,983,339
2016-08-17	0.06683	0.067	0.067	0.06612	+0.60%	12066	10,817,660,000	720,695,812
2016-08-16	0.06742	0.0666	0.06787	0.06622	-1.19%	23034	27,594,630,000	1,847,840,359
2016-08-15	0.06819	0.0674	0.0683	0.0666	-0.88%	28793	26,996,100,000	1,811,012,881
2016-08-12	0.0679	0.068	0.06822	0.06764	+0.34%	11220	6,885,800,000	467,716,473
2016-08-11	0.0675	0.06777	0.06782	0.06677	+0.10%	17612	7,556,160,000	508,089,782
2016-08-10	0.06793	0.0677	0.06815	0.06721	+0.07%	21625	5,912,350,000	399,898,317
2016-08-09	0.068	0.06765	0.06818	0.06731	-0.59%	7702	4,294,830,000	291,275,774
2016-08-08	0.06785	0.06805	0.06837	0.0673	+0.64%	7779	4,586,590,000	311,530,710
2016-08-05	0.06855	0.06762	0.06895	0.0671	-1.14%	16598	12,719,750,000	863,082,391
2016-08-04	0.06733	0.0684	0.0686	0.06705	+1.85%	16343	11,255,140,000	763,696,925
2016-08-03	0.06719	0.06716	0.06731	0.0666	-0.04%	9876	3,996,450,000	267,484,168
2016-08-02	0.06696	0.06719	0.06739	0.0664	+0.40%	17711	8,817,570,000	589,619,015
2016-08-01	0.06793	0.06692	0.06821	0.06655	-0.73%	11561	6,046,190,000	407,616,343
2016-07-29	0.06825	0.06741	0.06838	0.06732	-1.13%	10097	8,039,010,000	544,538,645
2016-07-28	0.06858	0.06818	0.06858	0.06787	-0.47%	10079	5,047,560,000	344,327,962
2016-07-27	0.06796	0.0685	0.06854	0.06775	+1.17%	9472	5,148,180,000	351,181,415
2016-07-26	0.06788	0.06771	0.0682	0.06712	-0.34%	9080	4,664,200,000	315,627,513
2016-07-25	0.06744	0.06794	0.0682	0.0672	+1.24%	8650	5,470,820,000	370,824,511
2016-07-22	0.06739	0.06711	0.06787	0.06711	-0.71%	5268	3,578,750,000	241,453,073
2016-07-21	0.06723	0.06759	0.06763	0.06689	+1.03%	6576	4,011,850,000	270,006,786
2016-07-20	0.06711	0.0669	0.06767	0.06661	-1.04%	12174	7,332,540,000	492,292,999
2016-07-19	0.06853	0.0676	0.06853	0.0668	-1.67%	18198	18,747,100,000	1,263,455,334
2016-07-18	0.06823	0.06875	0.06882	0.06786	+0.63%	8592	7,172,220,000	490,868,350
2016-07-15	0.0683	0.06832	0.06857	0.0676	-0.25%	9346	6,859,530,000	466,543,648
2016-07-14	0.0679	0.06849	0.06849	0.06764	+1.47%	11296	6,719,040,000	457,236,516
2016-07-13	0.06906	0.0675	0.06936	0.06748	-2.24%	15629	12,096,590,000	824,365,840
2016-07-12	0.06905	0.06905	0.06994	0.06881	+0.23%	13365	8,533,980,000	592,891,482
2016-07-11	0.0685	0.06889	0.06947	0.06795	+1.03%	10600	6,744,880,000	463,832,824
2016-07-08	0.06753	0.06819	0.0685	0.06751	+0.21%	13500	7,153,310,000	486,660,010
2016-07-07	0.0675	0.06805	0.06937	0.06739	+1.22%	21912	15,043,010,000	1,031,756,740
2016-07-06	0.06676	0.06723	0.0674	0.06654	+0.33%	9145	5,455,290,000	364,847,343
2016-07-05	0.06722	0.06701	0.06738	0.0667	-0.56%	7849	3,592,640,000	240,519,654
2016-07-04	0.0677	0.06739	0.06788	0.0669	+0.06%	6923	4,495,900,000	302,511,629
2016-07-01	0.06735	0.06735	0.06805	0.0671	-0.96%	9802	6,822,230,000	460,311,122
2016-06-30	0.0688	0.068	0.069	0.06731	-1.02%	11022	10,219,700,000	696,416,827
2016-06-29	0.06778	0.0687	0.0687	0.06755	+1.58%	9810	7,503,450,000	510,069,720
2016-06-28	0.06746	0.06763	0.06774	0.06655	+0.94%	18306	10,351,090,000	694,321,032
2016-06-27	0.06854	0.067	0.06876	0.067	-2.59%	13579	8,714,060,000	588,405,648
2016-06-24	0.06846	0.06878	0.06878	0.0665	-1.04%	18986	16,277,460,000	1,102,111,814
2016-06-23	0.06935	0.0695	0.06974	0.06834	+0.72%	9292	5,576,950,000	385,222,321
2016-06-22	0.07018	0.069	0.07043	0.0688	-1.68%	14074	9,008,420,000	625,031,258
2016-06-21	0.06962	0.07018	0.07045	0.0691	+0.27%	11815	6,169,200,000	429,961,753
2016-06-20	0.06962	0.06999	0.07038	0.06926	+1.43%	9191	5,862,910,000	409,444,251
2016-06-17	0.06957	0.069	0.0707	0.06835	-0.29%	12646	13,221,440,000	918,854,906
2016-06-16	0.06953	0.0692	0.06999	0.06776	-1.33%	26113	17,531,950,000	1,208,072,977
2016-06-15	0.0708	0.07013	0.07175	0.07005	-1.23%	21240	19,090,140,000	1,355,984,135
2016-06-14	0.07226	0.071	0.07272	0.0705	-2.47%	17068	27,502,360,000	1,953,354,733
2016-06-10	0.0726	0.0728	0.0731	0.07154	-0.27%	14920	24,280,030,000	1,762,463,875
2016-06-09	0.07205	0.073	0.07359	0.07205	+1.39%	27129	27,795,360,000	2,024,174,009
2016-06-08	0.07057	0.072	0.0721	0.06963	+2.42%	16916	17,454,930,000	1,237,886,579
2016-06-07	0.06932	0.0703	0.07086	0.0692	+1.15%	15254	14,724,000,000	1,034,024,974
2016-06-06	0.0682	0.0695	0.0699	0.06808	+1.61%	13248	9,262,710,000	643,970,510
2016-06-03	0.06805	0.0684	0.06888	0.06792	+0.71%	17718	11,244,810,000	768,689,476
2016-06-02	0.06854	0.06792	0.0686	0.06777	-0.59%	11730	8,139,940,000	554,349,023
2016-06-01	0.06848	0.06832	0.06882	0.06794	-0.12%	18266	12,643,310,000	863,890,795
2016-05-31	0.06962	0.0684	0.0703	0.06778	-2.10%	15074	15,254,310,000	1,055,216,498
2016-05-30	0.06942	0.06987	0.0702	0.0691	+0.94%	9985	6,422,350,000	446,996,430
2016-05-27	0.06961	0.06922	0.0699	0.06909	-1.11%	8800	8,078,420,000	560,897,499
2016-05-26	0.07035	0.07	0.07075	0.06905	+0.14%	21423	17,727,290,000	1,239,528,214
2016-05-25	0.06929	0.0699	0.07026	0.0692	+1.30%	18442	15,618,200,000	1,089,848,126
2016-05-24	0.06834	0.069	0.069	0.06788	+0.73%	14732	9,038,980,000	618,125,656
2016-05-23	0.0682	0.0685	0.0685	0.0676	0.00%	12466	7,498,180,000	510,884,563
2016-05-20	0.0686	0.0685	0.06864	0.06716	+0.50%	22897	14,333,890,000	973,023,755
2016-05-19	0.0686	0.06816	0.06874	0.06815	-1.22%	15775	9,556,220,000	653,285,048
2016-05-18	0.0686	0.069	0.06914	0.06836	+0.15%	11676	6,247,600,000	429,374,637
2016-05-17	0.06971	0.0689	0.06999	0.0681	-0.99%	34688	17,206,350,000	1,181,114,789
2016-05-16	0.06944	0.06959	0.07012	0.06901	+1.15%	17777	13,883,110,000	967,987,333
2016-05-13	0.06888	0.0688	0.06921	0.06805	-0.29%	20852	11,790,340,000	808,567,091
2016-05-12	0.0698	0.069	0.07046	0.06835	-0.72%	19422	14,883,520,000	1,034,656,635
2016-05-11	0.06854	0.0695	0.06982	0.06837	+1.46%	24371	21,192,590,000	1,463,962,285
2016-05-10	0.06855	0.0685	0.06934	0.06805	-0.72%	20901	16,551,040,000	1,131,870,230
2016-05-06	0.06975	0.069	0.06989	0.06851	-1.71%	16787	13,440,250,000	928,617,541
2016-05-05	0.07017	0.0702	0.0702	0.06882	+0.14%	16997	19,047,360,000	1,323,739,156
2016-05-04	0.0694	0.0701	0.0701	0.06763	+0.07%	27848	36,691,660,000	2,525,568,449
2016-04-29	0.07125	0.07005	0.0718	0.06981	-1.96%	23965	19,401,260,000	1,367,558,414
2016-04-28	0.07075	0.07145	0.07145	0.07019	+0.82%	13962	10,482,500,000	740,903,382
2016-04-27	0.07088	0.07087	0.07173	0.07003	+0.95%	18786	14,069,050,000	993,511,366
2016-04-26	0.07141	0.0702	0.0719	0.06952	-1.87%	20070	15,414,770,000	1,088,278,270
2016-04-25	0.0719	0.07154	0.07237	0.07093	-0.64%	20872	14,582,640,000	1,043,550,244
2016-04-22	0.07174	0.072	0.07265	0.07072	+0.50%	25079	19,645,210,000	1,406,896,747
2016-04-21	0.074	0.07164	0.07423	0.07131	-2.41%	30342	22,926,570,000	1,662,372,379
2016-04-20	0.0732	0.07341	0.0735	0.07217	+0.01%	20132	16,940,490,000	1,233,767,505
2016-04-19	0.0736	0.0734	0.07469	0.07266	-0.14%	28264	28,089,000,000	2,069,909,500
2016-04-18	0.0738	0.0735	0.07447	0.07208	-2.35%	27544	22,144,150,000	1,616,691,372
2016-04-15	0.07489	0.07527	0.07577	0.07367	+0.56%	21138	25,356,630,000	1,896,364,108
2016-04-14	0.07666	0.07485	0.07731	0.0732	-2.54%	32967	29,282,320,000	2,196,151,787
2016-04-13	0.07533	0.0768	0.0774	0.07533	+2.26%	19619	15,613,800,000	1,195,706,256
2016-04-12	0.07671	0.0751	0.0775	0.07505	-2.39%	19609	13,824,920,000	1,053,156,784
2016-04-11	0.07494	0.07694	0.07695	0.0746	+3.07%	20938	13,832,570,000	1,051,634,428
2016-04-08	0.07441	0.07465	0.07599	0.07411	+0.38%	15723	13,385,940,000	1,006,105,289
2016-04-07	0.07447	0.07437	0.07495	0.0735	+0.64%	12783	8,155,770,000	604,865,656
2016-04-06	0.07445	0.0739	0.07467	0.07307	-0.11%	15429	9,811,910,000	725,518,341
2016-04-05	0.07495	0.07398	0.07549	0.07383	-2.08%	12152	8,619,600,000	642,332,297
2016-04-04	0.074	0.07555	0.07643	0.07384	+1.41%	17253	12,234,390,000	921,779,974
2016-04-01	0.07639	0.0745	0.07646	0.07352	-2.84%	21291	17,667,680,000	1,319,576,387
2016-03-31	0.07411	0.07668	0.07755	0.07407	+2.65%	39041	29,117,200,000	2,214,054,607
2016-03-30	0.0736	0.0747	0.0747	0.07331	+2.33%	14620	12,301,670,000	912,393,814
2016-03-29	0.07246	0.073	0.073	0.07167	+0.63%	12903	11,196,160,000	809,909,290
2016-03-28	0.074	0.07254	0.07419	0.07192	-1.53%	16899	10,411,020,000	758,121,051
2016-03-25	0.0745	0.07367	0.0747	0.07359	-0.45%	7853	4,642,210,000	344,060,747
2016-03-24	0.0733	0.074	0.07421	0.07308	+0.48%	10087	10,025,360,000	740,470,227
2016-03-23	0.0735	0.07365	0.07445	0.07285	+0.26%	12941	11,532,840,000	848,216,945
2016-03-22	0.07535	0.07346	0.07595	0.07266	-2.44%	22620	18,122,800,000	1,339,788,856
2016-03-21	0.07725	0.0753	0.07725	0.0748	-2.91%	20408	14,182,170,000	1,073,608,419
2016-03-18	0.07703	0.07756	0.07854	0.07654	+0.48%	18897	18,796,920,000	1,460,654,909
2016-03-17	0.07634	0.07719	0.0779	0.07612	+1.70%	22895	19,478,380,000	1,501,290,411
2016-03-16	0.07473	0.0759	0.0759	0.07417	+1.80%	15037	7,972,350,000	597,989,536
2016-03-15	0.0751	0.07456	0.07552	0.07394	-0.43%	19215	23,488,600,000	1,758,657,037
2016-03-14	0.07698	0.07488	0.07698	0.0745	-2.12%	14888	9,717,360,000	730,327,380
2016-03-11	0.07649	0.0765	0.07678	0.0756	+0.42%	17492	12,852,240,000	980,021,429
2016-03-10	0.07608	0.07618	0.07666	0.07445	+0.73%	16570	14,376,380,000	1,091,920,679
2016-03-09	0.07614	0.07563	0.0766	0.07515	-1.91%	14569	10,806,380,000	820,022,573
2016-03-07	0.07458	0.0771	0.0771	0.07458	+3.49%	14797	13,267,920,000	1,009,661,087
2016-03-04	0.07353	0.0745	0.0745	0.07291	+1.64%	12477	10,536,660,000	774,174,828
2016-03-03	0.0729	0.0733	0.0738	0.07222	+1.10%	18256	12,495,610,000	912,978,358
2016-03-02	0.073	0.0725	0.07309	0.07208	+0.42%	12917	9,367,000,000	680,666,707
2016-03-01	0.07348	0.0722	0.0748	0.0721	-1.63%	22642	19,052,620,000	1,400,027,741
2016-02-29	0.07153	0.0734	0.0734	0.07126	+1.97%	15626	12,467,430,000	899,418,591
2016-02-26	0.07221	0.07198	0.07281	0.0717	+0.76%	15935	12,319,030,000	890,411,510
2016-02-25	0.07198	0.07144	0.0727	0.07085	-0.43%	19772	13,379,170,000	961,776,217
2016-02-24	0.07257	0.07175	0.07294	0.07082	-2.11%	20913	13,215,790,000	947,530,236
2016-02-22	0.07235	0.0733	0.07378	0.07222	+1.37%	9661	5,090,520,000	373,120,159
2016-02-20	0.07261	0.07231	0.0732	0.07226	-0.54%	7319	2,895,550,000	210,336,103
2016-02-19	0.07258	0.0727	0.07325	0.0719	-1.16%	16056	13,279,170,000	964,204,251
2016-02-18	0.07171	0.07355	0.0739	0.07157	+3.13%	28680	22,172,290,000	1,618,748,418
2016-02-17	0.07015	0.07132	0.0717	0.06973	+1.22%	18095	13,312,790,000	945,898,936
2016-02-16	0.0712	0.07046	0.0717	0.07003	-0.20%	18105	13,144,250,000	928,426,416
2016-02-15	0.0704	0.0706	0.07111	0.06985	+1.88%	18315	11,776,960,000	830,144,748
2016-02-12	0.06834	0.0693	0.06948	0.06817	+2.00%	17081	10,205,840,000	701,790,269
2016-02-11	0.06895	0.06794	0.06918	0.06654	-2.10%	31469	21,985,150,000	1,486,425,430
2016-02-10	0.06871	0.0694	0.06993	0.06782	+1.37%	17345	12,403,710,000	851,169,612
2016-02-09	0.06972	0.06846	0.07096	0.06833	-1.85%	35782	18,857,840,000	1,312,282,766
2016-02-08	0.07127	0.06975	0.07155	0.06952	-1.97%	16791	11,128,100,000	782,397,693
2016-02-05	0.07178	0.07115	0.07244	0.0709	-1.17%	15846	11,155,090,000	798,494,969
2016-02-04	0.07095	0.07199	0.07246	0.07052	+3.55%	21510	18,128,180,000	1,297,889,492
2016-02-03	0.07013	0.06952	0.07174	0.06951	-1.72%	22117	16,421,380,000	1,160,297,234
2016-02-02	0.07283	0.07074	0.0737	0.07013	-3.76%	22612	15,691,470,000	1,124,423,927
2016-02-01	0.0734	0.0735	0.07485	0.07251	-0.27%	18127	15,351,700,000	1,130,506,759
2016-01-29	0.07186	0.0737	0.0737	0.07127	+2.93%	31734	27,124,140,000	1,968,629,160
2016-01-28	0.06875	0.0716	0.07164	0.06809	+4.27%	37970	31,405,350,000	2,214,358,624
2016-01-27	0.06781	0.06867	0.06888	0.06763	+1.49%	16736	13,366,390,000	914,086,807
2016-01-26	0.06775	0.06766	0.06825	0.067	-1.15%	17658	11,883,740,000	804,711,090
2016-01-25	0.07055	0.06845	0.0706	0.0678	-1.65%	24387	19,654,040,000	1,352,834,033
2016-01-22	0.0682	0.0696	0.07036	0.06614	+3.13%	38585	43,884,860,000	2,986,468,942
2016-01-21	0.06749	0.06749	0.06829	0.06605	-0.01%	28626	28,838,630,000	1,932,621,480
2016-01-20	0.0684	0.0675	0.06878	0.06634	-2.74%	28278	32,411,150,000	2,189,823,072
2016-01-19	0.07045	0.0694	0.0712	0.06822	0.00%	29827	28,615,910,000	1,990,923,107
2016-01-18	0.06937	0.0694	0.06997	0.06779	-0.14%	19017	22,298,920,000	1,541,089,481
2016-01-15	0.07139	0.0695	0.07215	0.069	-3.28%	46975	35,405,950,000	2,478,050,336
2016-01-14	0.071	0.07186	0.073	0.071	-0.54%	35246	20,367,000,000	1,462,301,902
2016-01-13	0.07425	0.07225	0.07465	0.0721	-1.86%	25444	16,353,010,000	1,192,383,825
2016-01-12	0.07163	0.07362	0.07443	0.07061	+1.90%	22442	20,079,840,000	1,468,535,362
2016-01-11	0.0738	0.07225	0.0739	0.072	-3.88%	17049	11,191,900,000	816,301,346
2016-01-06	0.0755	0.07517	0.0755	0.074	-0.20%	15892	10,884,300,000	813,672,264
2016-01-05	0.0768	0.07532	0.07819	0.075	-2.42%	22256	12,518,090,000	951,809,504
2016-01-04	0.07951	0.07719	0.07951	0.07702	0.00%	10013	7,231,010,000	561,912,834

Архив котировок акции VTBR по годам

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