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)
2018-12-29	0.034095	0.03385	0.034145	0.03385	-0.18%	9309	5,885,490,000	200,123,694
2018-12-28	0.034195	0.03391	0.03443	0.03377	-0.41%	19800	20,352,030,000	693,889,751
2018-12-27	0.03485	0.03405	0.034905	0.03405	-1.18%	20527	20,645,200,000	711,264,330
2018-12-26	0.034395	0.034455	0.034695	0.034005	+0.82%	14589	17,845,840,000	613,474,771
2018-12-25	0.03448	0.034175	0.0345	0.03305	-1.57%	30670	26,771,770,000	905,199,515
2018-12-24	0.035415	0.03472	0.03564	0.03462	-1.49%	29167	22,142,880,000	775,414,052
2018-12-21	0.0358	0.035245	0.03609	0.035245	-1.74%	15029	18,021,720,000	641,703,543
2018-12-20	0.036215	0.03587	0.036225	0.0357	-1.18%	30908	23,266,560,000	834,751,200
2018-12-19	0.0359	0.0363	0.03654	0.0357	+0.28%	19494	12,811,780,000	462,177,381
2018-12-18	0.0361	0.0362	0.03625	0.03564	-0.39%	20020	16,843,810,000	606,025,309
2018-12-17	0.0359	0.03634	0.03695	0.035885	+0.96%	23034	20,142,510,000	736,154,631
2018-12-14	0.03596	0.035995	0.03607	0.035555	-0.24%	15611	12,124,480,000	434,140,079
2018-12-13	0.03624	0.03608	0.03628	0.03591	-0.47%	10720	7,906,700,000	284,864,754
2018-12-12	0.036145	0.03625	0.03625	0.035835	+0.68%	13225	12,161,040,000	438,792,099
2018-12-11	0.036325	0.036005	0.036355	0.03594	-0.26%	14650	10,809,270,000	391,103,935
2018-12-10	0.03639	0.0361	0.03669	0.0361	-1.24%	12830	11,303,680,000	410,783,631
2018-12-07	0.036785	0.036555	0.03704	0.036475	-0.42%	30624	17,037,480,000	625,306,908
2018-12-06	0.036725	0.03671	0.03684	0.03625	-0.77%	16557	12,575,580,000	460,315,207
2018-12-05	0.036755	0.036995	0.03706	0.03652	+0.01%	30175	16,880,750,000	621,984,824
2018-12-04	0.03758	0.03699	0.03779	0.036955	-1.62%	24808	18,734,290,000	697,492,810
2018-12-03	0.037505	0.0376	0.03817	0.0375	+0.80%	16369	13,345,570,000	505,436,615
2018-11-30	0.03776	0.0373	0.037845	0.037105	-1.92%	17587	12,367,990,000	462,521,024
2018-11-29	0.0376	0.03803	0.038335	0.0375	+1.20%	27990	21,870,920,000	830,639,200
2018-11-28	0.03696	0.03758	0.037685	0.036815	+2.04%	17651	15,893,200,000	592,234,749
2018-11-27	0.0367	0.03683	0.0372	0.036505	+0.37%	18216	12,318,760,000	454,449,615
2018-11-26	0.03702	0.036695	0.037165	0.03555	-0.98%	34615	31,053,560,000	1,128,055,099
2018-11-23	0.03721	0.03706	0.03737	0.036715	-0.64%	17271	12,355,030,000	457,511,921
2018-11-22	0.03742	0.0373	0.03777	0.03721	+0.21%	16335	13,814,970,000	517,419,236
2018-11-21	0.037215	0.03722	0.03768	0.036865	-0.56%	26421	23,348,180,000	870,897,749
2018-11-20	0.03872	0.03743	0.03872	0.037345	-3.53%	26274	20,507,410,000	776,279,762
2018-11-19	0.03916	0.0388	0.0395	0.0385	-0.92%	19936	12,625,230,000	492,640,504
2018-11-16	0.03952	0.03916	0.03956	0.038875	-0.31%	28051	19,737,790,000	773,192,752
2018-11-15	0.038385	0.03928	0.0394	0.038165	+2.96%	45902	32,876,180,000	1,281,638,847
2018-11-14	0.0383	0.03815	0.03857	0.0378	-0.75%	33464	17,596,900,000	672,116,471
2018-11-13	0.038005	0.03844	0.03915	0.037735	+0.68%	43923	32,421,450,000	1,253,798,469
2018-11-12	0.0377	0.03818	0.0385	0.0377	+1.62%	26277	19,761,240,000	752,117,435
2018-11-09	0.037875	0.03757	0.03808	0.0371	-1.21%	36200	20,899,340,000	786,522,307
2018-11-08	0.0383	0.03803	0.03874	0.037795	-0.42%	48756	36,034,700,000	1,381,254,230
2018-11-07	0.036	0.03819	0.03819	0.03573	+5.64%	63372	58,167,200,000	2,168,299,055
2018-11-06	0.0362	0.03615	0.03662	0.03614	+0.06%	18559	15,910,200,000	578,134,917
2018-11-02	0.036225	0.03613	0.03635	0.03604	-0.19%	17432	11,459,220,000	414,805,762
2018-11-01	0.03669	0.0362	0.03669	0.03585	-1.04%	28436	17,990,650,000	650,891,671
2018-10-31	0.03676	0.03658	0.03705	0.03658	-0.05%	17565	14,311,030,000	526,226,195
2018-10-30	0.03629	0.0366	0.03667	0.03601	+0.55%	16758	11,716,220,000	426,152,221
2018-10-29	0.03563	0.0364	0.0367	0.03563	+1.85%	18203	12,806,770,000	464,270,031
2018-10-26	0.03611	0.03574	0.03622	0.03562	-1.68%	17095	14,458,280,000	518,120,330
2018-10-25	0.03628	0.03635	0.03652	0.03603	-1.36%	13977	11,194,100,000	406,171,109
2018-10-24	0.0363	0.03685	0.03714	0.03585	+1.80%	25587	28,780,230,000	1,051,173,641
2018-10-23	0.03594	0.0362	0.03638	0.0352	+0.17%	26121	24,884,710,000	887,692,910
2018-10-22	0.03689	0.03614	0.03703	0.03586	-2.03%	30071	26,963,850,000	982,704,907
2018-10-19	0.03798	0.03689	0.03798	0.03685	-2.74%	26390	19,689,400,000	735,865,103
2018-10-18	0.03838	0.03793	0.0385	0.03774	-1.38%	15805	11,823,560,000	450,109,601
2018-10-17	0.03867	0.03846	0.03887	0.03801	+0.16%	19676	19,703,850,000	756,451,042
2018-10-16	0.03846	0.0384	0.03895	0.03761	-0.23%	29056	25,940,890,000	993,314,298
2018-10-15	0.03817	0.03849	0.0388	0.0379	+1.42%	19394	16,113,400,000	617,352,625
2018-10-12	0.038	0.03795	0.0384	0.03737	+0.66%	22891	21,086,340,000	799,773,249
2018-10-11	0.03739	0.0377	0.03786	0.03658	-1.13%	39724	45,174,210,000	1,682,064,260
2018-10-10	0.03855	0.03813	0.03866	0.03776	-0.70%	22140	20,581,840,000	784,877,515
2018-10-09	0.0393	0.0384	0.03966	0.0384	-2.07%	24890	22,337,310,000	868,415,069
2018-10-08	0.03961	0.03921	0.0398	0.03882	-0.93%	22772	15,056,980,000	590,820,465
2018-10-05	0.03988	0.03958	0.04	0.03934	-0.80%	18975	13,777,860,000	546,832,812
2018-10-04	0.04069	0.0399	0.04099	0.03963	-1.99%	22493	21,445,400,000	863,964,994
2018-10-03	0.04037	0.04071	0.04095	0.04018	+0.84%	17844	16,612,190,000	674,120,911
2018-10-02	0.0406	0.04037	0.04067	0.04012	+0.15%	12264	9,894,130,000	399,078,645
2018-10-01	0.04092	0.04031	0.04101	0.04014	-1.10%	14761	13,112,240,000	532,285,457
2018-09-28	0.0416	0.04076	0.0416	0.04047	-1.31%	25341	22,657,560,000	925,503,350
2018-09-27	0.04118	0.0413	0.04169	0.04045	+0.29%	25379	24,976,480,000	1,027,151,505
2018-09-26	0.0417	0.04118	0.04173	0.041	-1.01%	20132	17,694,320,000	732,647,450
2018-09-25	0.04204	0.0416	0.04225	0.0415	-0.74%	11198	10,345,900,000	431,980,104
2018-09-24	0.0419	0.04191	0.04245	0.04156	-0.69%	18273	22,776,370,000	957,293,311
2018-09-21	0.04125	0.0422	0.0422	0.04081	+2.65%	12473	17,944,510,000	746,309,551
2018-09-20	0.04138	0.04111	0.042	0.0409	-0.41%	31535	35,099,600,000	1,457,468,928
2018-09-19	0.04135	0.04128	0.0418	0.04107	+0.24%	20609	19,619,610,000	812,119,323
2018-09-18	0.03991	0.04118	0.0412	0.03991	+2.85%	17413	17,415,010,000	707,018,392
2018-09-17	0.04005	0.04004	0.04043	0.03981	-0.02%	12578	13,071,920,000	524,203,356
2018-09-14	0.0405	0.04005	0.04098	0.03966	-1.06%	30941	25,899,610,000	1,040,722,493
2018-09-13	0.0397	0.04048	0.04168	0.03961	+2.22%	35620	37,625,190,000	1,535,223,104
2018-09-12	0.0392	0.0396	0.0398	0.03903	+1.54%	18328	17,555,880,000	693,348,156
2018-09-11	0.03862	0.039	0.0391	0.03834	+1.04%	23191	20,535,740,000	797,139,265
2018-09-10	0.03935	0.0386	0.03948	0.03842	-1.86%	19988	22,287,820,000	864,455,382
2018-09-07	0.0396	0.03933	0.03995	0.03903	-0.43%	16969	16,381,190,000	647,097,883
2018-09-06	0.04006	0.0395	0.04035	0.03943	-1.30%	21227	19,862,000,000	794,095,292
2018-09-05	0.04092	0.04002	0.04111	0.04002	-2.20%	15189	13,846,920,000	562,420,795
2018-09-04	0.0414	0.04092	0.04173	0.04086	-0.90%	14551	10,083,340,000	415,215,806
2018-09-03	0.0413	0.04129	0.04151	0.04105	-0.27%	10540	6,716,220,000	277,383,677
2018-08-31	0.04111	0.0414	0.04155	0.04085	+0.44%	19269	14,241,380,000	587,417,619
2018-08-30	0.042	0.04122	0.04217	0.0411	-1.83%	18539	12,486,160,000	518,458,462
2018-08-29	0.0416	0.04199	0.04199	0.04107	+1.11%	20065	12,199,610,000	509,081,752
2018-08-28	0.0423	0.04153	0.0423	0.0415	-1.47%	17689	10,251,730,000	429,633,513
2018-08-27	0.04129	0.04215	0.04215	0.04124	+2.75%	28549	13,833,320,000	576,827,949
2018-08-24	0.0413	0.04102	0.04152	0.04018	-0.89%	51149	32,425,410,000	1,321,491,931
2018-08-23	0.0429	0.04139	0.043	0.04107	-3.74%	43704	33,316,520,000	1,406,165,878
2018-08-22	0.04401	0.043	0.0442	0.04279	-2.60%	31362	23,196,160,000	1,005,642,162
2018-08-21	0.0442	0.04415	0.0444	0.04371	0.00%	12496	7,950,990,000	349,930,158
2018-08-20	0.04381	0.04415	0.04429	0.04381	+1.01%	9024	6,255,760,000	275,576,906
2018-08-17	0.04375	0.04371	0.04389	0.0433	-0.39%	12085	8,420,680,000	367,108,528
2018-08-16	0.0436	0.04388	0.04388	0.04348	+1.11%	15100	7,841,670,000	342,635,334
2018-08-15	0.04341	0.0434	0.04389	0.04315	-0.55%	24305	12,130,540,000	527,045,800
2018-08-14	0.04323	0.04364	0.0437	0.04267	+1.61%	18488	15,100,150,000	652,682,392
2018-08-13	0.0426	0.04295	0.04378	0.04251	-0.97%	25255	21,963,280,000	948,349,256
2018-08-10	0.04509	0.04337	0.04513	0.04284	-3.86%	26211	29,169,930,000	1,282,305,203
2018-08-09	0.04537	0.04511	0.04537	0.04221	-1.27%	49713	62,911,480,000	2,752,234,574
2018-08-08	0.04665	0.04569	0.04682	0.0453	-2.37%	28406	30,146,560,000	1,382,077,879
2018-08-07	0.0469	0.0468	0.04735	0.04656	-0.02%	10306	8,090,770,000	380,203,426
2018-08-06	0.04741	0.04681	0.04763	0.04679	-1.14%	13819	10,786,720,000	508,711,987
2018-08-03	0.04768	0.04735	0.0477	0.04694	-0.48%	12435	10,185,690,000	481,793,312
2018-08-02	0.04828	0.04758	0.04846	0.04745	-1.45%	11104	9,252,880,000	444,151,813
2018-08-01	0.04815	0.04828	0.04886	0.04807	0.00%	14483	13,563,150,000	658,822,703
2018-07-31	0.04762	0.04828	0.04828	0.04762	+0.65%	7574	9,305,960,000	446,898,740
2018-07-30	0.04778	0.04797	0.04807	0.04753	+0.31%	10456	7,336,410,000	350,790,192
2018-07-27	0.0477	0.04782	0.04795	0.04741	+0.50%	7500	6,888,160,000	328,621,921
2018-07-26	0.04805	0.04758	0.04823	0.04753	-0.77%	8208	8,148,640,000	389,534,146
2018-07-25	0.0477	0.04795	0.04799	0.04716	-0.56%	24539	15,566,050,000	740,925,032
2018-07-24	0.04847	0.04822	0.04847	0.04791	-0.04%	9930	10,632,880,000	511,805,718
2018-07-23	0.04818	0.04824	0.04898	0.04818	-0.02%	9890	7,436,910,000	360,991,664
2018-07-20	0.04794	0.04825	0.04869	0.04737	+0.86%	15454	15,239,130,000	734,458,246
2018-07-19	0.04863	0.04784	0.04878	0.04745	-1.42%	18253	19,691,340,000	946,276,810
2018-07-18	0.04871	0.04853	0.04903	0.04848	-0.39%	11605	8,776,450,000	427,411,504
2018-07-17	0.04937	0.04872	0.04945	0.0486	-1.38%	14579	12,851,730,000	628,841,906
2018-07-16	0.04975	0.0494	0.04998	0.04936	-0.70%	15504	20,497,200,000	1,019,811,516
2018-07-13	0.04847	0.04975	0.04975	0.04828	+2.98%	26495	26,847,860,000	1,322,830,171
2018-07-12	0.04851	0.04831	0.04884	0.04788	-0.60%	11808	12,582,100,000	609,709,237
2018-07-11	0.04872	0.0486	0.04884	0.04838	-0.88%	19183	13,912,910,000	675,880,384
2018-07-10	0.04943	0.04903	0.04947	0.04884	-0.73%	10484	12,058,850,000	593,036,102
2018-07-09	0.0488	0.04939	0.04939	0.04873	+1.84%	12603	14,710,180,000	722,546,629
2018-07-06	0.04866	0.0485	0.0492	0.0484	-0.33%	16033	14,756,910,000	718,814,303
2018-07-05	0.0484	0.04866	0.04873	0.04832	+0.21%	11936	12,524,260,000	607,916,330
2018-07-04	0.04858	0.04856	0.0488	0.04826	+0.37%	10510	11,944,910,000	579,558,207
2018-07-03	0.04834	0.04838	0.04872	0.04819	+0.10%	13687	13,168,400,000	638,446,600
2018-07-02	0.04792	0.04833	0.04844	0.04741	+0.67%	39952	24,943,340,000	1,197,604,471
2018-06-29	0.048	0.04801	0.04889	0.048	+0.38%	21171	20,972,020,000	1,014,733,186
2018-06-28	0.0474	0.04783	0.04867	0.04735	+1.01%	25617	29,931,750,000	1,440,372,105
2018-06-27	0.04704	0.04735	0.04759	0.04675	+0.96%	19500	21,367,130,000	1,010,513,189
2018-06-26	0.04686	0.0469	0.04718	0.04671	+0.43%	17688	13,434,240,000	630,955,572
2018-06-25	0.04693	0.0467	0.04727	0.04656	+0.21%	21964	17,530,440,000	823,716,107
2018-06-22	0.04729	0.0466	0.04753	0.04649	-0.77%	14474	19,795,690,000	929,390,261
2018-06-21	0.0472	0.04696	0.04778	0.04671	-0.51%	23941	28,289,840,000	1,335,805,275
2018-06-20	0.04554	0.0472	0.0472	0.04554	+4.45%	37605	32,127,790,000	1,497,538,538
2018-06-19	0.046	0.04519	0.04608	0.04519	-2.00%	41976	27,629,400,000	1,261,537,860
2018-06-18	0.04451	0.04611	0.04632	0.04444	+3.59%	52559	38,501,220,000	1,758,870,725
2018-06-15	0.04481	0.04451	0.04505	0.04451	-0.31%	21238	23,643,230,000	1,056,899,488
2018-06-14	0.04475	0.04465	0.0452	0.04457	-0.22%	22419	17,252,480,000	773,679,569
2018-06-13	0.04485	0.04475	0.04527	0.04463	-0.86%	32885	25,759,980,000	1,156,849,685
2018-06-11	0.04554	0.04514	0.04566	0.0445	-0.83%	20417	19,105,330,000	859,967,844
2018-06-09	0.04532	0.04552	0.04561	0.04532	+0.46%	5148	3,884,090,000	176,792,532
2018-06-08	0.0467	0.04531	0.04673	0.0453	-3.20%	44109	41,031,590,000	1,882,884,200
2018-06-07	0.04745	0.04681	0.04745	0.04681	-0.93%	15445	18,660,120,000	878,125,467
2018-06-06	0.0474	0.04725	0.04769	0.04705	-0.40%	16157	16,496,550,000	781,067,988
2018-06-05	0.04716	0.04744	0.0476	0.04701	+0.87%	17741	19,222,000,000	910,201,275
2018-06-04	0.04764	0.04703	0.04788	0.04684	-0.78%	27534	30,486,540,000	1,443,000,245
2018-06-01	0.04749	0.0474	0.04823	0.0474	-4.99%	70347	78,735,380,000	3,765,786,448
2018-05-31	0.05145	0.04989	0.05162	0.04989	-2.82%	46616	127,556,320,000	6,425,493,890
2018-05-30	0.0513	0.05134	0.05165	0.05114	+0.12%	23467	31,451,320,000	1,615,706,684
2018-05-29	0.05132	0.05128	0.0515	0.05096	-0.33%	16274	18,245,310,000	934,422,428
2018-05-28	0.05114	0.05145	0.0515	0.05108	+0.76%	7205	8,744,700,000	449,493,309
2018-05-25	0.0513	0.05106	0.05149	0.05077	-0.29%	14283	16,271,680,000	831,457,676
2018-05-24	0.0513	0.05121	0.05159	0.05116	+0.12%	12164	15,182,700,000	779,684,497
2018-05-23	0.0513	0.05115	0.05166	0.05115	-0.47%	12267	14,336,830,000	736,540,013
2018-05-22	0.05166	0.05139	0.05166	0.05132	-0.33%	12534	11,015,980,000	566,901,275
2018-05-21	0.05131	0.05156	0.05189	0.05128	+0.70%	14750	17,445,590,000	900,688,386
2018-05-18	0.05147	0.0512	0.05159	0.051	-0.04%	19974	21,615,830,000	1,110,300,021
2018-05-17	0.05156	0.05122	0.05195	0.05122	-0.19%	23073	34,370,490,000	1,773,436,935
2018-05-16	0.0513	0.05132	0.05164	0.05116	-0.35%	17970	21,053,480,000	1,082,246,973
2018-05-15	0.05225	0.0515	0.05237	0.05111	-1.90%	35561	39,760,920,000	2,053,328,945
2018-05-14	0.05243	0.0525	0.05273	0.05217	+0.23%	17051	19,652,910,000	1,030,138,848
2018-05-11	0.05239	0.05238	0.0527	0.05204	+0.25%	21688	20,571,320,000	1,076,081,838
2018-05-10	0.0531	0.05225	0.05317	0.05224	-0.85%	17016	15,581,900,000	819,771,939
2018-05-08	0.05257	0.0527	0.05295	0.05085	-0.13%	20320	20,443,090,000	1,071,211,134
2018-05-07	0.0531	0.05277	0.0533	0.05272	+0.04%	12872	13,219,540,000	699,751,089
2018-05-04	0.05297	0.05275	0.05311	0.05265	+0.27%	9080	8,613,650,000	454,929,390
2018-05-03	0.05338	0.05261	0.05366	0.05261	-1.48%	10532	11,557,270,000	614,081,772
2018-05-02	0.05359	0.0534	0.05414	0.05308	-1.06%	12754	15,488,420,000	827,569,602
2018-04-30	0.05272	0.05397	0.05397	0.05265	+2.41%	13315	13,301,570,000	706,893,215
2018-04-28	0.05257	0.0527	0.05272	0.05235	+0.25%	5449	2,649,990,000	139,296,942
2018-04-27	0.05255	0.05257	0.0528	0.05217	+0.32%	12877	13,673,820,000	717,970,170
2018-04-26	0.053	0.0524	0.05335	0.05208	-0.89%	15674	19,855,440,000	1,042,844,856
2018-04-25	0.05275	0.05287	0.0529	0.05228	-0.25%	15044	14,514,260,000	764,356,700
2018-04-24	0.053	0.053	0.0539	0.0528	0.00%	20387	26,963,840,000	1,437,796,259
2018-04-23	0.0527	0.053	0.053	0.05251	+0.21%	22921	20,982,100,000	1,106,620,465
2018-04-20	0.05245	0.05289	0.0532	0.0521	+0.74%	15227	15,856,560,000	833,956,654
2018-04-19	0.05306	0.0525	0.0535	0.05197	-0.94%	18986	21,522,020,000	1,133,658,406
2018-04-18	0.05244	0.053	0.05349	0.0522	+1.59%	20038	24,051,110,000	1,272,450,880
2018-04-17	0.05349	0.05217	0.05354	0.05194	+0.73%	25532	34,786,470,000	1,830,840,133
2018-04-16	0.05001	0.05179	0.05219	0.05	+1.81%	30564	28,261,520,000	1,445,308,879
2018-04-13	0.05098	0.05087	0.0515	0.05012	-0.12%	34296	27,025,650,000	1,371,451,309
2018-04-12	0.05092	0.05093	0.05148	0.05051	+0.91%	23212	21,003,970,000	1,070,779,672
2018-04-11	0.05091	0.05047	0.05159	0.04941	-0.86%	39037	43,223,020,000	2,177,617,373
2018-04-10	0.05	0.05091	0.05179	0.04922	+1.01%	66334	83,439,090,000	4,197,720,212
2018-04-09	0.0552	0.0504	0.05525	0.0485	-9.03%	124416	117,719,370,000	6,017,971,259
2018-04-06	0.0536	0.0554	0.05555	0.05359	+2.69%	141070	84,007,570,000	4,612,400,258
2018-04-05	0.05269	0.05395	0.05395	0.05253	+3.02%	79811	67,703,760,000	3,608,434,069
2018-04-04	0.05264	0.05237	0.05264	0.0521	+0.13%	15500	19,378,720,000	1,013,482,575
2018-04-03	0.05112	0.0523	0.0531	0.05077	+2.27%	37573	42,471,760,000	2,217,391,301
2018-04-02	0.0516	0.05114	0.05194	0.05114	-1.01%	12969	12,530,820,000	646,436,390
2018-03-30	0.0515	0.05166	0.05166	0.05122	+1.00%	4198	4,193,540,000	215,831,555
2018-03-29	0.05111	0.05115	0.0521	0.05111	+0.29%	22385	20,710,280,000	1,067,786,446
2018-03-28	0.05134	0.051	0.05158	0.05055	-1.54%	19793	16,810,600,000	859,822,351
2018-03-27	0.05137	0.0518	0.05219	0.05105	+1.59%	27380	21,467,510,000	1,108,335,673
2018-03-26	0.05324	0.05099	0.05324	0.05099	-4.30%	44415	33,123,020,000	1,725,465,592
2018-03-23	0.0534	0.05328	0.05358	0.0529	-1.33%	19231	17,421,750,000	927,688,832
2018-03-22	0.05428	0.054	0.05428	0.05331	0.00%	28535	27,649,420,000	1,486,213,401
2018-03-21	0.05405	0.054	0.0545	0.05317	+0.19%	30551	30,658,230,000	1,652,182,182
2018-03-20	0.05358	0.0539	0.05396	0.05266	+0.94%	23634	19,288,980,000	1,027,033,104
2018-03-19	0.0539	0.0534	0.05414	0.0534	-0.15%	12964	12,658,970,000	680,772,092
2018-03-16	0.0538	0.05348	0.05419	0.05335	-0.67%	43135	37,576,330,000	2,018,640,857
2018-03-15	0.05366	0.05384	0.05423	0.05319	+0.56%	37393	33,459,930,000	1,797,121,727
2018-03-14	0.05554	0.05354	0.05598	0.0535	-4.05%	40371	30,212,110,000	1,650,904,061
2018-03-13	0.05577	0.0558	0.05628	0.05492	+0.16%	36162	28,687,530,000	1,589,069,347
2018-03-12	0.05701	0.05571	0.05764	0.0557	-1.01%	37960	32,589,190,000	1,848,171,788
2018-03-09	0.05454	0.05628	0.05659	0.05433	+2.89%	50628	34,734,430,000	1,938,585,698
2018-03-07	0.05275	0.0547	0.05478	0.05264	+3.21%	37366	37,893,290,000	2,043,419,157
2018-03-06	0.05265	0.053	0.05369	0.05253	+1.03%	21973	21,940,900,000	1,162,129,207
2018-03-05	0.0527	0.05246	0.05342	0.05202	+0.10%	19905	19,975,150,000	1,054,118,077
2018-03-02	0.05276	0.05241	0.05399	0.0521	-0.17%	29219	24,080,610,000	1,272,886,572
2018-03-01	0.05261	0.0525	0.05317	0.0523	-0.49%	30637	25,081,050,000	1,321,185,833
2018-02-28	0.05361	0.05276	0.05405	0.05261	-1.93%	59660	55,940,220,000	2,985,402,692
2018-02-27	0.05472	0.0538	0.05489	0.05335	-1.52%	49837	43,129,190,000	2,334,068,391
2018-02-26	0.05297	0.05463	0.05583	0.05255	+5.57%	104411	103,495,950,000	5,652,448,297
2018-02-22	0.04856	0.05175	0.05295	0.04856	+5.83%	75676	71,280,420,000	3,646,338,378
2018-02-21	0.04765	0.0489	0.04917	0.04761	+2.43%	32778	35,538,170,000	1,731,354,966
2018-02-20	0.04746	0.04774	0.04795	0.04736	+0.61%	9518	7,623,350,000	363,181,809
2018-02-19	0.04755	0.04745	0.04778	0.04723	-0.52%	10444	6,341,120,000	301,062,437
2018-02-16	0.04737	0.0477	0.0478	0.04736	+0.74%	15687	10,440,810,000	497,349,240
2018-02-15	0.048	0.04735	0.048	0.04732	-0.73%	18310	20,529,160,000	977,593,331
2018-02-14	0.04771	0.0477	0.04827	0.04721	+0.06%	24035	17,793,030,000	848,079,285
2018-02-13	0.04719	0.04767	0.04775	0.04705	+1.17%	16630	12,207,000,000	578,574,338
2018-02-12	0.04754	0.04712	0.04779	0.04695	+0.11%	20915	17,212,890,000	814,559,626
2018-02-09	0.047	0.04707	0.04749	0.0466	-0.93%	35014	28,397,130,000	1,339,683,829
2018-02-08	0.04763	0.04751	0.04884	0.04723	-0.21%	35203	31,974,490,000	1,530,580,496
2018-02-07	0.04757	0.04761	0.04795	0.04722	+1.25%	29086	14,327,120,000	683,221,019
2018-02-06	0.0484	0.04702	0.04882	0.0468	-4.20%	34800	47,781,510,000	2,279,009,328
2018-02-05	0.04883	0.04908	0.04925	0.04853	-0.24%	41809	13,536,350,000	663,004,417
2018-02-02	0.0494	0.0492	0.04967	0.04875	-0.36%	50494	17,542,490,000	861,633,984
2018-02-01	0.04934	0.04938	0.05009	0.04905	-0.04%	20440	23,638,640,000	1,167,678,720
2018-01-31	0.04895	0.0494	0.0494	0.04865	+1.23%	13198	9,231,420,000	451,905,144
2018-01-30	0.04891	0.0488	0.0495	0.04864	-0.41%	16689	10,959,050,000	538,931,930
2018-01-29	0.04919	0.049	0.04959	0.04874	-0.71%	14990	11,776,860,000	579,307,346
2018-01-26	0.04981	0.04935	0.04986	0.04871	-1.10%	19864	16,639,130,000	819,451,407
2018-01-25	0.0491	0.0499	0.05045	0.04901	+1.80%	27142	29,437,540,000	1,466,938,704
2018-01-24	0.04962	0.04902	0.04967	0.04888	-1.53%	21451	14,545,340,000	714,582,380
2018-01-23	0.05015	0.04978	0.05025	0.04911	-0.72%	14498	14,444,060,000	717,396,131
2018-01-22	0.04978	0.05014	0.05025	0.04961	+0.99%	11724	11,996,060,000	599,096,715
2018-01-19	0.05089	0.04965	0.05093	0.0491	-1.88%	21093	19,538,840,000	977,781,583
2018-01-18	0.05135	0.0506	0.05175	0.05045	-1.54%	19181	22,574,540,000	1,148,776,247
2018-01-17	0.05061	0.05139	0.0517	0.05028	+0.96%	21625	23,192,990,000	1,181,635,821
2018-01-16	0.051	0.0509	0.05103	0.05026	+0.18%	14411	15,305,000,000	774,523,233
2018-01-15	0.05122	0.05081	0.05179	0.05081	-0.29%	17957	12,950,920,000	663,801,622
2018-01-12	0.0506	0.05096	0.05105	0.05008	+0.91%	17810	16,350,360,000	826,358,480
2018-01-11	0.0505	0.0505	0.0507	0.04971	-0.02%	20784	22,531,410,000	1,134,172,518
2018-01-10	0.051	0.05051	0.0513	0.0504	-0.57%	19926	23,707,190,000	1,206,268,376
2018-01-09	0.05039	0.0508	0.05187	0.05032	+1.20%	31621	32,082,650,000	1,643,982,954
2018-01-05	0.05028	0.0502	0.05028	0.04951	+0.30%	13069	9,403,260,000	469,158,792
2018-01-04	0.0495	0.05005	0.05027	0.04911	+1.11%	17018	18,109,880,000	901,142,816
2018-01-03	0.04733	0.0495	0.0495	0.04722	0.00%	17019	17,351,060,000	843,220,390

Архив котировок акции VTBR по годам

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