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)
2017-12-29	0.047	0.04732	0.04772	0.04657	+0.77%	13301	11,846,280,000	558,044,512
2017-12-28	0.04751	0.04696	0.04779	0.04622	-1.03%	16081	18,909,720,000	884,723,329
2017-12-27	0.0468	0.04745	0.04905	0.0465	+1.28%	32641	42,724,620,000	2,046,661,552
2017-12-26	0.04729	0.04685	0.04738	0.04671	-0.95%	8385	8,946,090,000	420,467,314
2017-12-25	0.04689	0.0473	0.0473	0.0463	+1.61%	8634	8,181,230,000	383,724,399
2017-12-22	0.04544	0.04655	0.0472	0.04509	+2.65%	32916	31,362,250,000	1,453,391,876
2017-12-21	0.0458	0.04535	0.04609	0.04421	-1.22%	56157	47,160,080,000	2,120,145,303
2017-12-20	0.04815	0.04591	0.04835	0.04571	-5.14%	52677	56,587,310,000	2,628,491,881
2017-12-19	0.04991	0.0484	0.0501	0.04837	-2.95%	26667	20,170,420,000	990,823,684
2017-12-18	0.0502	0.04987	0.05049	0.0497	-0.26%	15721	10,116,840,000	506,567,584
2017-12-15	0.0503	0.05	0.0505	0.0499	-0.79%	14262	13,132,150,000	658,074,607
2017-12-14	0.05015	0.0504	0.05086	0.04895	+0.60%	54123	34,370,400,000	1,716,975,151
2017-12-13	0.05091	0.0501	0.05125	0.0501	-2.24%	17193	24,031,720,000	1,211,548,948
2017-12-12	0.05135	0.05125	0.0514	0.05084	+0.06%	9362	9,464,440,000	483,595,798
2017-12-11	0.05086	0.05122	0.0513	0.05071	+1.11%	16483	14,926,690,000	761,559,681
2017-12-08	0.05103	0.05066	0.05147	0.05066	-0.73%	10349	6,705,350,000	341,572,391
2017-12-07	0.05168	0.05103	0.05168	0.05088	-0.91%	15316	9,199,410,000	471,565,530
2017-12-06	0.05079	0.0515	0.05183	0.05064	+1.26%	13212	8,119,390,000	417,223,104
2017-12-05	0.05091	0.05086	0.05131	0.05059	-0.27%	8583	7,476,980,000	380,624,127
2017-12-04	0.05131	0.051	0.05162	0.05091	-1.16%	17958	10,376,730,000	532,058,263
2017-12-01	0.05109	0.0516	0.05194	0.05011	+1.61%	35395	25,524,210,000	1,300,614,333
2017-11-30	0.05233	0.05078	0.05233	0.05039	-2.72%	20180	19,296,970,000	985,709,207
2017-11-29	0.05298	0.0522	0.05298	0.0522	-1.14%	14540	6,829,760,000	358,280,837
2017-11-28	0.05266	0.0528	0.05345	0.05239	+0.25%	18979	10,514,360,000	555,001,875
2017-11-27	0.05332	0.05267	0.05343	0.05236	-1.33%	21933	7,689,640,000	405,916,938
2017-11-24	0.05214	0.05338	0.0535	0.05214	+2.22%	19679	18,574,440,000	983,644,301
2017-11-23	0.0527	0.05222	0.0529	0.05174	-1.29%	12118	8,143,100,000	426,776,324
2017-11-22	0.05338	0.0529	0.05338	0.0522	-0.56%	17373	12,903,780,000	680,129,195
2017-11-21	0.0542	0.0532	0.0545	0.05266	-1.44%	23124	22,706,150,000	1,211,654,164
2017-11-20	0.05335	0.05398	0.05475	0.05311	+1.12%	27334	24,380,870,000	1,318,469,392
2017-11-17	0.0525	0.05338	0.0538	0.05211	+2.56%	51153	40,603,970,000	2,154,993,427
2017-11-16	0.05539	0.05205	0.05549	0.0501	-6.20%	93282	113,671,220,000	5,883,167,793
2017-11-15	0.05869	0.05549	0.05901	0.05549	-5.63%	33610	29,545,350,000	1,679,410,671
2017-11-14	0.05991	0.0588	0.06016	0.0588	-2.02%	23084	24,025,980,000	1,425,379,001
2017-11-13	0.0601	0.06001	0.06072	0.06001	-0.17%	9736	7,094,890,000	427,812,365
2017-11-10	0.06136	0.06011	0.06136	0.0601	-1.89%	11628	10,769,150,000	652,421,824
2017-11-09	0.06028	0.06127	0.06241	0.06012	+1.95%	33124	31,415,920,000	1,933,537,760
2017-11-08	0.06051	0.0601	0.06089	0.0601	-1.07%	11228	7,284,310,000	440,575,172
2017-11-07	0.05993	0.06075	0.061	0.0597	+2.10%	21615	16,911,380,000	1,019,560,373
2017-11-03	0.05975	0.0595	0.06037	0.0595	-0.44%	11595	7,689,080,000	460,028,676
2017-11-02	0.05999	0.05976	0.06003	0.05935	-0.32%	8749	6,261,530,000	373,539,775
2017-11-01	0.06021	0.05995	0.06075	0.05991	-0.08%	15987	7,530,390,000	453,197,278
2017-10-31	0.06043	0.06	0.06058	0.06	-0.38%	30669	6,545,270,000	394,152,909
2017-10-30	0.0606	0.06023	0.06069	0.06023	-0.43%	9047	5,001,110,000	302,383,132
2017-10-27	0.06045	0.06049	0.06084	0.06035	+0.45%	26623	6,850,200,000	415,242,770
2017-10-26	0.06062	0.06022	0.06068	0.06022	-0.35%	8541	5,228,600,000	315,676,316
2017-10-25	0.06122	0.06043	0.0614	0.06043	-1.00%	11388	7,391,110,000	450,527,574
2017-10-24	0.06025	0.06104	0.06104	0.06015	+1.31%	10081	5,616,210,000	340,257,426
2017-10-23	0.06049	0.06025	0.06069	0.0602	0.00%	6036	4,079,550,000	246,271,875
2017-10-20	0.0604	0.06025	0.0607	0.06021	+0.07%	7027	5,486,710,000	331,326,362
2017-10-19	0.06041	0.06021	0.06068	0.0602	-0.03%	9449	7,371,390,000	445,338,143
2017-10-18	0.06078	0.06023	0.06105	0.06023	-0.61%	7674	5,540,460,000	336,077,962
2017-10-17	0.06117	0.0606	0.06122	0.06029	-0.90%	10062	5,264,980,000	319,704,831
2017-10-16	0.06113	0.06115	0.0615	0.06097	+0.25%	8545	6,308,590,000	386,303,217
2017-10-13	0.06134	0.061	0.06149	0.06084	-0.33%	9980	6,110,830,000	373,505,030
2017-10-12	0.06116	0.0612	0.06156	0.0611	+0.03%	7540	7,088,630,000	434,369,394
2017-10-11	0.06169	0.06118	0.06171	0.06118	-0.65%	13117	14,957,370,000	918,204,601
2017-10-10	0.06161	0.06158	0.0618	0.06131	+0.02%	7072	6,061,150,000	372,970,390
2017-10-09	0.06159	0.06157	0.0619	0.06135	+0.20%	9967	6,813,410,000	419,815,447
2017-10-06	0.06126	0.06145	0.0621	0.06126	+0.41%	14866	18,458,440,000	1,139,251,611
2017-10-05	0.06145	0.0612	0.06146	0.06071	-0.33%	12727	12,814,350,000	781,576,544
2017-10-04	0.0612	0.0614	0.06159	0.0612	-0.34%	8440	5,944,340,000	364,969,329
2017-10-03	0.06155	0.06161	0.062	0.06141	+0.28%	9662	5,861,660,000	361,701,197
2017-10-02	0.0617	0.06144	0.06217	0.06124	-0.24%	10930	10,804,930,000	665,842,401
2017-09-29	0.06205	0.06159	0.06225	0.06159	-0.52%	8985	4,168,900,000	258,023,655
2017-09-28	0.0618	0.06191	0.06224	0.06165	+0.45%	11216	7,394,570,000	458,183,313
2017-09-27	0.06233	0.06163	0.06275	0.06157	-1.12%	12859	11,268,570,000	697,567,572
2017-09-26	0.06261	0.06233	0.06285	0.06211	-0.34%	20543	13,010,550,000	812,353,143
2017-09-25	0.06134	0.06254	0.06279	0.06119	+2.04%	17359	11,604,850,000	719,268,678
2017-09-22	0.06156	0.06129	0.06194	0.06105	-0.55%	12044	11,143,710,000	684,235,137
2017-09-21	0.06178	0.06163	0.06195	0.06126	-0.28%	14826	11,160,850,000	687,606,899
2017-09-20	0.06198	0.0618	0.06199	0.0611	-0.13%	20430	12,842,060,000	789,768,967
2017-09-19	0.06227	0.06188	0.06274	0.06137	-0.63%	16874	9,887,480,000	612,103,990
2017-09-18	0.06211	0.06227	0.06248	0.06199	+1.09%	10446	5,779,730,000	359,737,031
2017-09-15	0.06278	0.0616	0.06379	0.0616	-2.05%	20360	14,547,470,000	912,779,335
2017-09-14	0.0626	0.06289	0.06335	0.0622	+0.80%	14741	9,699,470,000	608,772,161
2017-09-13	0.06373	0.06239	0.06484	0.06239	-2.10%	31599	21,831,290,000	1,396,276,300
2017-09-12	0.0622	0.06373	0.06427	0.06201	+2.61%	31455	20,743,670,000	1,317,565,829
2017-09-11	0.062	0.06211	0.06257	0.06135	+0.83%	22535	13,181,660,000	817,767,766
2017-09-08	0.06022	0.0616	0.06185	0.0601	+2.50%	23458	12,827,310,000	781,735,567
2017-09-07	0.06025	0.0601	0.061	0.0601	-0.17%	14954	8,165,130,000	493,963,935
2017-09-06	0.06	0.0602	0.06072	0.0593	+0.17%	24077	15,069,150,000	908,016,349
2017-09-05	0.06167	0.0601	0.06204	0.0597	-2.48%	33535	27,212,370,000	1,645,616,210
2017-09-04	0.06302	0.06163	0.06357	0.06163	-2.87%	31698	20,675,370,000	1,285,396,470
2017-09-01	0.0647	0.06345	0.06683	0.06331	-1.72%	43839	31,203,250,000	2,018,525,654
2017-08-31	0.065	0.06456	0.0653	0.06411	-0.37%	26738	17,846,210,000	1,157,424,784
2017-08-30	0.06007	0.0648	0.06497	0.05999	+8.02%	46726	34,746,910,000	2,203,845,260
2017-08-29	0.05999	0.05999	0.06039	0.05957	-0.30%	9612	6,768,140,000	405,659,531
2017-08-28	0.06033	0.06017	0.06033	0.05967	-0.05%	9988	5,298,830,000	317,271,500
2017-08-25	0.06096	0.0602	0.06144	0.0599	-1.18%	13866	9,934,910,000	601,164,906
2017-08-24	0.06049	0.06092	0.06105	0.06028	+0.73%	14297	5,980,250,000	363,009,443
2017-08-23	0.05942	0.06048	0.06048	0.059	+1.82%	11116	6,901,450,000	411,452,730
2017-08-22	0.05947	0.0594	0.05955	0.05924	+0.25%	4672	1,985,250,000	117,977,480
2017-08-21	0.05964	0.05925	0.05974	0.05923	-0.34%	6889	3,261,780,000	194,026,410
2017-08-18	0.0599	0.05945	0.06	0.0591	-0.92%	9489	6,453,350,000	384,497,312
2017-08-17	0.0602	0.06	0.0605	0.06	-0.61%	5846	3,094,130,000	186,268,879
2017-08-16	0.061	0.06037	0.0612	0.06009	-1.07%	9111	5,191,230,000	314,647,093
2017-08-15	0.06052	0.06102	0.0613	0.06016	+0.86%	10119	6,650,330,000	404,324,235
2017-08-14	0.06025	0.0605	0.06092	0.06015	+0.83%	6394	3,306,080,000	200,379,688
2017-08-11	0.0604	0.06	0.06085	0.0594	-1.12%	12568	10,184,880,000	610,768,543
2017-08-10	0.06198	0.06068	0.06218	0.06023	-2.11%	10199	7,541,640,000	461,365,556
2017-08-09	0.06196	0.06199	0.06278	0.0613	-0.11%	14410	13,465,190,000	834,404,641
2017-08-08	0.0622	0.06206	0.06295	0.06202	-0.08%	14955	14,336,060,000	895,132,331
2017-08-07	0.06099	0.06211	0.06211	0.06087	+2.12%	7924	5,193,470,000	319,739,157
2017-08-04	0.06171	0.06082	0.06183	0.06063	-1.68%	10334	6,559,440,000	401,710,140
2017-08-03	0.0617	0.06186	0.06286	0.06141	+0.24%	10288	8,476,040,000	526,462,344
2017-08-02	0.0602	0.06171	0.06215	0.06	+2.76%	17192	13,161,380,000	805,558,559
2017-08-01	0.0598	0.06005	0.06069	0.05934	+0.60%	11404	8,402,900,000	505,855,128
2017-07-31	0.06113	0.05969	0.06115	0.05881	-1.99%	21916	15,186,110,000	903,404,808
2017-07-28	0.0634	0.0609	0.0634	0.06077	-3.96%	30729	41,407,730,000	2,542,400,908
2017-07-27	0.06377	0.06341	0.06396	0.06333	-0.30%	19929	6,048,940,000	385,022,051
2017-07-26	0.06343	0.0636	0.06374	0.0632	+0.16%	6648	4,730,320,000	300,311,355
2017-07-25	0.0635	0.0635	0.0636	0.06304	0.00%	14979	9,865,560,000	624,176,695
2017-07-24	0.0636	0.0635	0.0639	0.06311	-0.36%	9889	7,709,970,000	488,763,536
2017-07-21	0.06488	0.06373	0.06506	0.06361	-1.80%	7816	5,531,340,000	355,097,808
2017-07-20	0.06414	0.0649	0.06538	0.06382	+1.25%	20206	10,014,490,000	648,664,135
2017-07-19	0.06345	0.0641	0.0641	0.06311	+0.94%	7681	5,638,590,000	359,159,679
2017-07-18	0.06379	0.0635	0.06391	0.06303	-0.58%	10674	7,745,060,000	491,035,929
2017-07-17	0.06383	0.06387	0.06409	0.0635	+0.11%	5038	4,296,700,000	274,277,554
2017-07-14	0.06367	0.0638	0.06401	0.06367	+0.14%	5369	4,284,020,000	273,599,308
2017-07-13	0.06395	0.06371	0.06428	0.0636	-0.45%	6985	5,697,050,000	363,853,259
2017-07-12	0.06387	0.064	0.0645	0.0635	+0.20%	13469	10,567,520,000	675,908,621
2017-07-11	0.06393	0.06387	0.06403	0.06317	+0.11%	7891	5,033,990,000	320,011,736
2017-07-10	0.0637	0.0638	0.0642	0.06351	+0.19%	8562	5,632,190,000	359,399,352
2017-07-07	0.06365	0.06368	0.06415	0.06346	-0.30%	8495	5,974,550,000	381,333,981
2017-07-06	0.06405	0.06387	0.06425	0.06336	-0.20%	10340	6,718,440,000	428,680,393
2017-07-05	0.06422	0.064	0.06456	0.06386	-0.62%	9775	6,771,590,000	434,214,605
2017-07-04	0.06443	0.0644	0.06495	0.06425	+0.16%	8284	4,769,990,000	308,090,139
2017-07-03	0.06392	0.0643	0.06442	0.06387	+0.47%	8600	5,475,580,000	351,541,301
2017-06-30	0.06371	0.064	0.0645	0.06359	+0.16%	14885	9,061,350,000	580,306,267
2017-06-29	0.06382	0.0639	0.06403	0.06337	+0.16%	14896	9,962,510,000	634,973,169
2017-06-28	0.0631	0.0638	0.0638	0.06281	+0.66%	15986	9,994,450,000	633,198,844
2017-06-27	0.06344	0.06338	0.06358	0.06292	-0.17%	19963	13,015,450,000	823,480,499
2017-06-26	0.06412	0.06349	0.0645	0.06349	-0.80%	8248	4,341,440,000	277,127,116
2017-06-23	0.06388	0.064	0.06417	0.06318	+0.16%	22728	14,029,650,000	893,195,092
2017-06-22	0.06315	0.0639	0.0641	0.06254	+0.88%	30894	18,907,740,000	1,197,486,002
2017-06-21	0.06365	0.06334	0.06389	0.06315	-0.88%	10309	5,490,500,000	348,530,669
2017-06-20	0.06332	0.0639	0.0639	0.06265	+1.08%	21351	20,210,020,000	1,280,083,044
2017-06-19	0.06388	0.06322	0.0639	0.06305	-1.06%	19178	9,885,680,000	627,368,998
2017-06-16	0.06383	0.0639	0.06418	0.0628	0.00%	29187	28,031,570,000	1,781,414,820
2017-06-15	0.0637	0.0639	0.06394	0.06178	-0.16%	42936	43,947,310,000	2,766,063,646
2017-06-14	0.06457	0.064	0.06457	0.06332	-0.78%	16862	8,553,950,000	547,131,138
2017-06-13	0.06525	0.0645	0.0655	0.0645	-1.15%	14506	6,605,560,000	428,030,015
2017-06-09	0.06445	0.06525	0.06525	0.06424	+1.16%	11787	7,646,790,000	496,427,647
2017-06-08	0.0643	0.0645	0.06493	0.064	+0.61%	15662	8,020,970,000	515,307,349
2017-06-07	0.06435	0.06411	0.0647	0.06411	-0.37%	10284	5,522,070,000	355,966,722
2017-06-06	0.06481	0.06435	0.06517	0.06433	-1.08%	7308	3,225,560,000	208,387,738
2017-06-05	0.06521	0.06505	0.06568	0.0645	-0.23%	7637	5,692,130,000	369,980,287
2017-06-02	0.06489	0.0652	0.0652	0.06357	+0.73%	16557	10,719,890,000	689,435,843
2017-06-01	0.06589	0.06473	0.06667	0.06423	-2.15%	14772	9,321,710,000	607,099,784
2017-05-31	0.06573	0.06615	0.06669	0.06508	+0.32%	12908	7,957,730,000	523,659,038
2017-05-30	0.06598	0.06594	0.06615	0.06535	-0.09%	9100	4,225,710,000	277,599,569
2017-05-29	0.0664	0.066	0.0665	0.06577	-0.56%	5214	1,844,710,000	122,037,178
2017-05-26	0.067	0.06637	0.067	0.06587	-0.85%	11559	6,080,640,000	403,576,026
2017-05-25	0.06705	0.06694	0.06745	0.06648	-0.12%	7672	4,224,390,000	283,279,366
2017-05-24	0.06721	0.06702	0.06812	0.06661	-0.28%	26506	16,327,270,000	1,100,748,980
2017-05-23	0.06551	0.06721	0.06724	0.06551	+2.38%	13926	6,670,920,000	443,448,615
2017-05-22	0.06692	0.06565	0.06692	0.06565	-1.11%	10656	7,489,710,000	494,471,186
2017-05-19	0.06565	0.06639	0.06745	0.0654	+1.30%	23387	14,226,890,000	948,385,925
2017-05-18	0.06605	0.06554	0.0667	0.06517	-1.59%	19699	11,375,580,000	748,297,201
2017-05-17	0.0668	0.0666	0.067	0.0661	-0.60%	16045	8,448,870,000	562,461,593
2017-05-16	0.0666	0.067	0.06847	0.06627	+0.60%	20022	20,243,180,000	1,369,193,660
2017-05-15	0.06563	0.0666	0.06748	0.06563	+1.42%	12381	5,944,780,000	394,461,562
2017-05-12	0.06604	0.06567	0.06614	0.06545	-0.33%	6428	3,725,700,000	244,355,370
2017-05-11	0.06677	0.06589	0.06706	0.06586	-1.51%	10768	5,146,280,000	341,775,166
2017-05-10	0.06597	0.0669	0.0669	0.06552	+1.78%	16986	6,833,000,000	450,926,647
2017-05-05	0.0664	0.06573	0.06641	0.06539	-2.04%	19917	13,381,820,000	880,217,247
2017-05-04	0.0676	0.0671	0.06843	0.067	-0.59%	14593	9,315,320,000	629,540,262
2017-05-03	0.06718	0.0675	0.0681	0.06608	+0.19%	14646	9,055,010,000	609,137,734
2017-05-02	0.06692	0.06737	0.06777	0.06672	+0.99%	12376	5,987,720,000	403,331,516
2017-04-28	0.06703	0.06671	0.06775	0.06631	0.00%	11368	8,447,070,000	565,972,446
2017-04-27	0.06825	0.06671	0.0686	0.06664	-2.51%	15201	9,738,740,000	657,920,062
2017-04-26	0.06645	0.06843	0.0685	0.0661	+3.49%	19733	14,617,870,000	984,874,163
2017-04-25	0.06515	0.06612	0.0671	0.06502	+1.49%	20181	13,070,070,000	865,248,473
2017-04-24	0.06561	0.06515	0.0657	0.065	+0.23%	10980	6,207,350,000	405,294,399
2017-04-21	0.0645	0.065	0.06588	0.06415	+0.93%	17359	10,817,490,000	703,519,503
2017-04-20	0.06371	0.0644	0.0644	0.06335	+0.62%	13678	11,816,430,000	754,758,040
2017-04-19	0.06394	0.064	0.064	0.0635	0.00%	11997	7,640,070,000	487,001,559
2017-04-18	0.06444	0.064	0.06444	0.06325	-0.31%	9672	7,026,550,000	447,841,371
2017-04-17	0.06376	0.0642	0.06432	0.06337	+0.17%	5948	3,221,780,000	206,209,905
2017-04-14	0.06356	0.06409	0.0641	0.06292	+0.14%	6916	5,410,690,000	344,332,491
2017-04-13	0.06398	0.064	0.06439	0.06287	-0.16%	16887	16,464,840,000	1,048,360,025
2017-04-12	0.06518	0.0641	0.06518	0.0633	-1.23%	10327	9,804,850,000	628,898,146
2017-04-11	0.06449	0.0649	0.065	0.0638	+0.26%	17324	25,615,500,000	1,652,695,864
2017-04-10	0.06522	0.06473	0.0655	0.06356	-1.31%	15234	15,328,230,000	985,007,117
2017-04-07	0.06579	0.06559	0.06614	0.06525	-0.85%	11367	10,666,100,000	700,653,632
2017-04-06	0.06679	0.06615	0.06685	0.06595	-1.12%	12079	8,609,070,000	570,398,777
2017-04-05	0.06734	0.0669	0.06784	0.06686	-0.30%	11508	7,944,190,000	534,604,651
2017-04-04	0.06666	0.0671	0.06721	0.06628	+0.36%	8582	7,304,090,000	487,693,978
2017-04-03	0.06625	0.06686	0.06686	0.06558	+0.92%	10073	8,159,240,000	540,085,155
2017-03-31	0.06692	0.06625	0.06713	0.06582	-0.82%	13582	7,523,340,000	499,304,492
2017-03-30	0.06611	0.0668	0.067	0.06588	+0.92%	13649	6,066,040,000	403,574,969
2017-03-29	0.06563	0.06619	0.0662	0.0654	+1.02%	7579	4,191,450,000	275,887,357
2017-03-28	0.06525	0.06552	0.06589	0.06512	+0.03%	11815	6,142,970,000	403,066,616
2017-03-27	0.066	0.0655	0.06619	0.06485	-1.36%	14626	7,695,330,000	502,666,630
2017-03-24	0.06655	0.0664	0.06678	0.06578	-0.57%	12434	6,340,360,000	419,507,502
2017-03-23	0.06697	0.06678	0.0673	0.06611	-0.28%	8722	4,701,700,000	313,483,727
2017-03-22	0.06629	0.06697	0.06698	0.06557	+0.25%	12940	8,311,870,000	550,160,235
2017-03-21	0.0673	0.0668	0.06766	0.06626	-0.60%	15656	8,736,960,000	585,296,743
2017-03-20	0.06625	0.0672	0.06729	0.06605	+1.43%	25801	14,628,740,000	976,838,300
2017-03-17	0.06503	0.06625	0.0663	0.06503	+1.15%	16090	12,914,840,000	851,326,850
2017-03-16	0.06577	0.0655	0.06603	0.06455	+0.55%	23246	17,124,260,000	1,114,855,232
2017-03-15	0.0652	0.06514	0.06577	0.06503	+0.12%	12127	6,355,710,000	415,846,561
2017-03-14	0.06525	0.06506	0.06555	0.06482	-0.31%	13174	7,754,020,000	505,559,335
2017-03-13	0.06505	0.06526	0.0656	0.06427	+0.32%	14094	9,468,550,000	615,076,115
2017-03-10	0.06451	0.06505	0.0657	0.06416	+0.70%	20333	25,375,650,000	1,656,786,499
2017-03-09	0.06536	0.0646	0.0664	0.0635	-2.12%	39734	50,222,500,000	3,231,987,060
2017-03-07	0.0659	0.066	0.066	0.06476	0.00%	11961	18,445,620,000	1,208,500,783
2017-03-06	0.06596	0.066	0.06629	0.06531	0.00%	13450	8,208,400,000	539,933,123
2017-03-03	0.06595	0.066	0.066	0.0645	0.00%	17376	16,182,170,000	1,053,690,239
2017-03-02	0.06711	0.066	0.06747	0.06572	-1.86%	15841	11,014,830,000	732,059,495
2017-03-01	0.0661	0.06725	0.06725	0.06609	+1.77%	9632	9,005,080,000	600,992,954
2017-02-28	0.06655	0.06608	0.06697	0.0655	-1.00%	29211	12,859,530,000	850,240,533
2017-02-27	0.06715	0.06675	0.0672	0.06611	-0.60%	13636	15,737,820,000	1,048,942,280
2017-02-24	0.06744	0.06715	0.06744	0.06675	-0.40%	6821	3,717,480,000	249,223,740
2017-02-22	0.06793	0.06742	0.06793	0.06695	-0.74%	10390	7,039,020,000	474,064,706
2017-02-21	0.06807	0.06792	0.0682	0.06736	-0.10%	6905	4,574,330,000	310,052,026
2017-02-20	0.0682	0.06799	0.06839	0.06785	+0.09%	5551	4,262,040,000	290,184,455
2017-02-17	0.06825	0.06793	0.06825	0.06755	-0.09%	11658	11,266,740,000	766,134,039
2017-02-16	0.068	0.06799	0.06818	0.06759	+0.32%	7472	4,327,210,000	293,588,638
2017-02-15	0.06771	0.06777	0.06885	0.0672	-0.16%	11851	9,112,850,000	621,583,379
2017-02-14	0.06772	0.06788	0.06825	0.06722	-0.41%	11853	7,010,050,000	474,052,345
2017-02-13	0.0685	0.06816	0.06886	0.06765	-0.39%	10389	9,530,000,000	649,336,053
2017-02-10	0.0687	0.06843	0.06887	0.06826	-0.39%	5888	3,687,080,000	252,421,305
2017-02-09	0.0688	0.0687	0.06892	0.06802	0.00%	8455	5,845,030,000	399,989,848
2017-02-08	0.06878	0.0687	0.06892	0.0683	-0.13%	8438	5,290,270,000	363,436,675
2017-02-07	0.06876	0.06879	0.06895	0.06844	+0.16%	6388	4,174,260,000	286,943,406
2017-02-06	0.0696	0.06868	0.0696	0.06843	-0.88%	10835	6,651,240,000	457,877,550
2017-02-03	0.06904	0.06929	0.06935	0.06885	+0.29%	9133	7,746,180,000	535,748,268
2017-02-02	0.06948	0.06909	0.0696	0.06868	-0.55%	11898	7,276,010,000	502,595,031
2017-02-01	0.06899	0.06947	0.06949	0.06882	+0.72%	11227	6,809,580,000	470,739,069
2017-01-31	0.0693	0.06897	0.0697	0.06851	-0.62%	13530	9,945,400,000	685,541,404
2017-01-30	0.06985	0.0694	0.07075	0.06935	-0.43%	18111	14,944,670,000	1,047,184,160
2017-01-27	0.06937	0.0697	0.07015	0.06885	+0.88%	24908	28,131,940,000	1,956,321,028
2017-01-26	0.0687	0.06909	0.06995	0.06862	+0.86%	23597	28,668,990,000	1,983,822,349
2017-01-25	0.06865	0.0685	0.0692	0.06827	0.00%	10941	12,128,170,000	834,344,195
2017-01-24	0.06868	0.0685	0.0693	0.06836	-0.26%	11016	12,882,230,000	885,402,636
2017-01-23	0.0687	0.06868	0.0687	0.06785	+0.37%	10656	7,105,970,000	484,879,894
2017-01-20	0.06865	0.06843	0.06891	0.06806	-0.38%	11146	8,085,880,000	554,127,071
2017-01-19	0.06862	0.06869	0.06899	0.0684	+0.12%	14806	12,391,080,000	850,407,369
2017-01-18	0.0697	0.06861	0.06974	0.06837	-0.87%	26696	22,285,370,000	1,534,403,350
2017-01-17	0.06956	0.06921	0.06989	0.0691	-0.29%	13416	6,149,710,000	426,844,941
2017-01-16	0.0693	0.06941	0.07027	0.0689	+0.23%	10027	7,946,350,000	553,565,090
2017-01-13	0.0697	0.06925	0.06995	0.06841	-0.43%	22170	16,567,840,000	1,142,549,012
2017-01-12	0.07047	0.06955	0.07047	0.06931	-0.94%	15211	11,410,060,000	797,312,142
2017-01-11	0.07106	0.07021	0.07175	0.06992	-1.46%	21868	17,917,390,000	1,265,476,777
2017-01-10	0.07079	0.07125	0.0714	0.0704	+0.95%	18284	17,928,930,000	1,270,091,259
2017-01-09	0.07134	0.07058	0.07187	0.07033	-0.55%	11323	8,232,030,000	585,376,820
2017-01-06	0.07155	0.07097	0.07155	0.0708	-0.73%	12142	11,619,480,000	826,832,813
2017-01-05	0.07326	0.07149	0.07332	0.07105	-2.27%	14227	14,362,700,000	1,033,031,700
2017-01-04	0.07398	0.07315	0.07433	0.07275	-1.16%	12516	13,480,260,000	989,066,202
2017-01-03	0.0738	0.07401	0.0745	0.07326	0.00%	47204	17,909,210,000	1,328,460,859

Архив котировок акции VTBR по годам

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