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)
2020-12-30	0.03789	0.037895	0.03818	0.0375	+0.37%	22816	17,776,870,000	673,135,446
2020-12-29	0.03818	0.037755	0.03822	0.037465	-0.67%	21446	16,673,280,000	630,545,924
2020-12-28	0.0383	0.03801	0.038315	0.0379	+0.16%	19906	18,439,690,000	702,235,818
2020-12-25	0.03784	0.03795	0.038075	0.0378	+0.32%	12859	9,899,430,000	375,853,819
2020-12-24	0.03815	0.03783	0.03827	0.03767	-0.30%	20088	17,867,390,000	676,633,066
2020-12-23	0.037295	0.037945	0.038145	0.037155	+1.99%	31929	33,251,380,000	1,254,625,383
2020-12-22	0.0369	0.037205	0.03754	0.036755	+0.07%	28672	27,838,570,000	1,036,881,844
2020-12-21	0.03796	0.03718	0.038045	0.036515	-2.54%	53913	58,560,480,000	2,176,322,548
2020-12-18	0.03815	0.03815	0.038365	0.037825	-0.52%	33507	29,665,660,000	1,131,062,740
2020-12-17	0.03835	0.03835	0.03894	0.038005	+0.09%	46623	48,357,600,000	1,863,205,631
2020-12-16	0.037825	0.038315	0.0385	0.0377	+1.46%	53942	64,512,440,000	2,466,347,964
2020-12-15	0.037705	0.037765	0.03804	0.03761	-0.17%	35506	39,280,020,000	1,485,229,389
2020-12-14	0.03815	0.03783	0.038695	0.0375	-0.30%	52417	63,805,610,000	2,440,398,742
2020-12-11	0.038075	0.037945	0.03823	0.0377	-0.22%	30725	35,754,990,000	1,357,450,556
2020-12-10	0.037425	0.03803	0.03814	0.03723	+1.90%	34287	47,836,870,000	1,810,475,470
2020-12-09	0.03753	0.03732	0.03794	0.03725	-0.43%	29561	31,229,180,000	1,176,712,937
2020-12-08	0.037485	0.03748	0.0378	0.03705	-0.03%	33748	26,201,790,000	981,436,822
2020-12-07	0.0378	0.03749	0.037985	0.037445	-0.91%	37267	25,906,660,000	976,865,269
2020-12-04	0.03784	0.037835	0.0381	0.0377	+0.21%	30317	39,952,560,000	1,515,158,376
2020-12-03	0.03799	0.037755	0.03843	0.03734	-0.57%	41592	46,394,130,000	1,756,556,529
2020-12-02	0.03755	0.03797	0.03805	0.03747	+0.72%	33399	33,249,460,000	1,257,862,464
2020-12-01	0.037385	0.0377	0.037825	0.03727	+1.32%	30177	29,865,660,000	1,122,499,838
2020-11-30	0.037705	0.03721	0.03785	0.037005	-1.47%	41594	44,631,670,000	1,668,342,029
2020-11-27	0.0371	0.037765	0.0382	0.036785	+2.07%	78171	110,563,390,000	4,167,522,502
2020-11-26	0.036865	0.037	0.03744	0.0366	+0.49%	44925	71,428,160,000	2,650,035,241
2020-11-25	0.03694	0.03682	0.03715	0.036445	-0.31%	41858	51,552,500,000	1,897,712,850
2020-11-24	0.036695	0.036935	0.036995	0.036435	+1.11%	31427	31,575,580,000	1,158,534,340
2020-11-23	0.03667	0.03653	0.037	0.036255	-0.04%	36786	31,805,190,000	1,166,008,128
2020-11-20	0.0361	0.036545	0.036845	0.03605	+1.23%	34238	34,485,610,000	1,261,359,109
2020-11-19	0.03605	0.0361	0.036265	0.03569	+0.14%	30375	27,247,570,000	979,565,962
2020-11-18	0.03601	0.03605	0.03668	0.035435	-0.41%	41316	42,886,420,000	1,556,731,631
2020-11-17	0.03719	0.0362	0.037245	0.0359	-2.69%	58378	67,093,790,000	2,442,726,499
2020-11-16	0.03695	0.0372	0.0373	0.036605	+1.64%	72263	87,168,040,000	3,223,368,639
2020-11-13	0.03593	0.0366	0.03705	0.035745	+1.85%	85041	107,156,980,000	3,921,926,587
2020-11-12	0.034	0.035935	0.036605	0.03385	+5.26%	94215	108,567,640,000	3,855,408,445
2020-11-11	0.03471	0.03414	0.03522	0.03412	-1.44%	53132	59,201,710,000	2,060,325,108
2020-11-10	0.03438	0.03464	0.034835	0.034165	+0.73%	44041	36,265,150,000	1,254,123,822
2020-11-09	0.0339	0.03439	0.03462	0.033625	+2.34%	64678	65,190,950,000	2,227,259,632
2020-11-06	0.03357	0.033605	0.033725	0.0332	-0.12%	33417	23,497,920,000	787,069,073
2020-11-05	0.03342	0.033645	0.03379	0.033155	+2.09%	44745	40,427,060,000	1,353,704,999
2020-11-03	0.033	0.032955	0.033295	0.032705	+0.27%	49270	34,418,860,000	1,133,009,736
2020-11-02	0.03263	0.032865	0.032915	0.0321	+0.61%	41850	24,608,640,000	802,454,875
2020-10-30	0.032475	0.032665	0.03322	0.03222	-0.29%	37385	30,379,460,000	995,555,087
2020-10-29	0.03237	0.03276	0.0331	0.03205	+1.66%	43201	39,284,930,000	1,278,638,819
2020-10-28	0.033435	0.032225	0.033435	0.0322	-3.62%	49402	35,777,770,000	1,168,649,301
2020-10-27	0.03416	0.033435	0.034425	0.0334	-1.99%	33214	23,796,420,000	802,042,623
2020-10-26	0.034725	0.034115	0.03473	0.033885	-1.93%	38983	26,684,250,000	916,579,869
2020-10-23	0.03461	0.034785	0.035145	0.03427	+0.42%	47868	39,225,860,000	1,360,727,445
2020-10-22	0.0334	0.03464	0.03478	0.03325	+3.10%	66726	65,648,000,000	2,247,237,088
2020-10-21	0.03396	0.0336	0.03467	0.033325	-0.86%	78771	91,922,600,000	3,130,467,467
2020-10-20	0.0318	0.03389	0.03398	0.0315	+6.82%	100933	107,520,980,000	3,564,651,814
2020-10-19	0.03212	0.031725	0.032295	0.031625	-0.92%	44214	21,276,610,000	679,118,589
2020-10-16	0.0326	0.03202	0.032675	0.032005	-1.94%	37708	19,953,610,000	643,403,969
2020-10-15	0.03312	0.032655	0.033185	0.032405	-1.72%	41022	25,034,160,000	819,064,902
2020-10-14	0.032965	0.033225	0.033295	0.032805	+0.56%	25772	12,838,710,000	425,559,691
2020-10-13	0.03318	0.03304	0.03338	0.032915	-0.57%	33367	12,164,670,000	403,061,684
2020-10-12	0.033195	0.03323	0.03354	0.033115	+0.08%	30738	13,353,250,000	444,534,796
2020-10-09	0.033475	0.033205	0.033475	0.033005	-0.57%	22848	13,953,360,000	463,560,005
2020-10-08	0.0334	0.033395	0.033505	0.033055	-0.03%	25583	18,563,020,000	618,626,123
2020-10-07	0.0338	0.033405	0.03395	0.03319	-1.14%	36303	23,753,780,000	795,693,241
2020-10-06	0.033745	0.03379	0.034065	0.033695	+0.12%	21787	14,221,960,000	482,216,104
2020-10-05	0.03395	0.03375	0.03398	0.0336	-0.25%	25470	14,806,130,000	499,483,503
2020-10-02	0.03374	0.033835	0.0339	0.03351	-1.21%	32238	19,757,220,000	665,644,179
2020-10-01	0.034645	0.03425	0.034705	0.03415	-0.65%	21895	14,037,380,000	482,164,011
2020-09-30	0.034545	0.034475	0.03475	0.03427	-0.30%	25305	19,438,520,000	670,473,188
2020-09-29	0.0345	0.03458	0.03488	0.03363	+0.25%	37675	33,614,040,000	1,152,861,540
2020-09-28	0.034255	0.034495	0.03459	0.03417	+0.79%	26270	18,386,560,000	632,715,935
2020-09-25	0.03434	0.034225	0.03439	0.03391	-0.15%	28112	18,763,710,000	639,802,015
2020-09-24	0.03414	0.034275	0.0346	0.03402	-0.23%	38999	35,481,010,000	1,214,334,218
2020-09-23	0.0346	0.034355	0.034875	0.0343	-0.81%	34956	27,369,640,000	946,317,061
2020-09-22	0.034835	0.034635	0.035115	0.0343	-0.63%	52142	51,071,170,000	1,766,978,837
2020-09-21	0.035475	0.034855	0.035475	0.03455	-1.79%	34942	27,058,740,000	944,957,516
2020-09-18	0.03576	0.03549	0.0358	0.035255	-0.60%	21595	22,396,030,000	795,133,631
2020-09-17	0.03561	0.035705	0.03577	0.035345	-0.25%	26426	24,480,770,000	870,344,626
2020-09-16	0.03624	0.035795	0.036345	0.035685	-1.08%	26445	22,062,020,000	793,501,237
2020-09-15	0.03583	0.036185	0.03625	0.035635	+1.08%	29518	24,933,190,000	897,742,672
2020-09-14	0.03553	0.0358	0.035875	0.03548	+1.07%	28165	24,480,920,000	873,907,135
2020-09-11	0.03524	0.03542	0.03544	0.03509	+0.77%	15954	13,257,920,000	468,069,851
2020-09-10	0.03505	0.03515	0.035485	0.034615	+0.34%	28777	24,680,060,000	865,210,497
2020-09-09	0.03483	0.03503	0.03506	0.03471	+0.59%	18999	14,808,510,000	517,167,055
2020-09-08	0.03525	0.034825	0.035285	0.0345	-1.09%	33413	26,895,620,000	935,808,963
2020-09-07	0.03525	0.03521	0.035445	0.035085	-0.35%	18000	14,155,070,000	498,809,456
2020-09-04	0.034985	0.035335	0.0354	0.034805	+0.73%	21258	20,974,240,000	738,517,414
2020-09-03	0.035535	0.03508	0.03562	0.034925	-1.34%	41282	34,146,140,000	1,202,169,701
2020-09-02	0.0361	0.035555	0.03616	0.03516	-1.41%	30696	29,992,580,000	1,069,672,816
2020-09-01	0.035435	0.036065	0.036085	0.03537	+1.95%	25673	24,617,740,000	879,727,612
2020-08-31	0.03606	0.035375	0.036195	0.035055	-1.60%	31492	29,831,200,000	1,062,231,833
2020-08-28	0.036155	0.03595	0.036275	0.0358	-0.39%	18227	15,121,180,000	543,452,277
2020-08-27	0.03605	0.03609	0.03637	0.03595	+0.07%	22454	22,391,500,000	808,870,492
2020-08-26	0.03579	0.036065	0.03608	0.03536	+0.60%	35548	31,798,930,000	1,138,074,255
2020-08-25	0.03632	0.03585	0.03646	0.03565	-1.28%	45660	36,272,520,000	1,303,985,308
2020-08-24	0.03646	0.036315	0.03666	0.036005	-0.12%	40768	41,049,570,000	1,491,170,719
2020-08-21	0.03701	0.03636	0.0371	0.036075	-1.65%	38096	34,656,660,000	1,265,693,416
2020-08-20	0.037325	0.03697	0.037345	0.03671	-1.27%	29347	29,008,710,000	1,074,095,807
2020-08-19	0.03732	0.037445	0.03766	0.037245	+0.24%	18068	18,066,600,000	677,661,803
2020-08-18	0.037575	0.037355	0.037735	0.03717	-0.68%	19955	19,458,890,000	728,402,792
2020-08-17	0.03785	0.03761	0.0381	0.03737	-0.29%	32311	36,069,770,000	1,360,532,249
2020-08-14	0.03778	0.03772	0.037845	0.037275	+0.21%	22747	25,084,530,000	943,049,562
2020-08-13	0.03759	0.03764	0.037985	0.037455	-0.11%	32655	34,535,440,000	1,303,649,694
2020-08-12	0.03717	0.03768	0.0377	0.036935	+2.03%	38394	39,962,170,000	1,495,584,698
2020-08-11	0.03665	0.03693	0.037455	0.036605	+0.48%	45446	59,060,670,000	2,193,169,530
2020-08-10	0.0367	0.036755	0.03705	0.03651	+0.10%	40914	40,059,580,000	1,474,899,306
2020-08-07	0.03782	0.03672	0.03794	0.036595	-2.93%	81111	100,285,270,000	3,715,065,787
2020-08-06	0.03856	0.03783	0.03878	0.03743	-1.87%	81244	85,657,880,000	3,254,746,313
2020-08-05	0.04053	0.03855	0.040725	0.03811	-4.54%	146663	187,088,610,000	7,253,518,469
2020-08-04	0.0402	0.040385	0.040705	0.03985	+0.65%	38133	43,705,150,000	1,758,379,096
2020-08-03	0.038835	0.040125	0.040135	0.03876	+3.54%	55331	66,517,620,000	2,640,953,028
2020-07-31	0.03844	0.038755	0.0389	0.03844	+0.38%	24667	28,315,540,000	1,095,743,839
2020-07-30	0.0385	0.03861	0.039115	0.03825	-1.61%	36792	45,253,480,000	1,746,401,395
2020-07-29	0.03882	0.03924	0.039295	0.0385	+0.86%	35127	40,381,380,000	1,572,952,453
2020-07-28	0.0393	0.038905	0.039515	0.03874	-0.78%	29198	32,229,060,000	1,255,526,768
2020-07-27	0.0381	0.03921	0.0395	0.038045	+3.32%	62435	90,604,760,000	3,544,192,885
2020-07-24	0.03749	0.03795	0.038025	0.03712	+1.29%	28200	29,501,100,000	1,112,095,432
2020-07-23	0.038145	0.037465	0.038205	0.03716	-1.12%	33854	37,908,140,000	1,433,513,481
2020-07-22	0.037985	0.03789	0.03835	0.03752	-0.47%	40297	50,343,730,000	1,909,088,797
2020-07-21	0.03715	0.03807	0.03872	0.03715	+2.61%	98942	140,523,650,000	5,356,322,976
2020-07-20	0.0348	0.0371	0.037135	0.03465	+6.61%	81938	107,900,140,000	3,887,416,343
2020-07-17	0.034815	0.0348	0.03488	0.034605	-0.03%	23216	15,442,940,000	536,432,351
2020-07-16	0.03476	0.03481	0.03494	0.034625	-0.53%	19914	14,545,360,000	505,393,099
2020-07-15	0.035	0.034995	0.035055	0.03474	+0.23%	26803	20,380,650,000	711,928,780
2020-07-14	0.03501	0.034915	0.035055	0.03418	-0.24%	41696	37,320,990,000	1,291,781,691
2020-07-13	0.03536	0.035	0.035395	0.034955	-0.67%	25049	21,755,330,000	765,450,568
2020-07-10	0.03494	0.035235	0.035255	0.03486	+0.17%	21981	21,517,570,000	754,910,362
2020-07-09	0.03564	0.035175	0.03564	0.035	-0.94%	29770	25,571,990,000	901,366,630
2020-07-08	0.035705	0.03551	0.03575	0.035275	-0.63%	29209	28,616,380,000	1,014,592,965
2020-07-07	0.035995	0.035735	0.036	0.035655	-0.96%	24592	21,095,430,000	755,561,756
2020-07-06	0.035975	0.03608	0.03616	0.0358	+1.15%	26057	25,804,320,000	929,183,567
2020-07-03	0.035515	0.03567	0.035695	0.03538	+0.73%	18874	16,978,650,000	603,510,182
2020-07-02	0.03513	0.03541	0.03558	0.03513	+1.03%	23419	21,612,520,000	765,163,419
2020-06-30	0.03542	0.03505	0.03555	0.03492	-1.23%	23402	21,458,800,000	754,505,239
2020-06-29	0.035175	0.035485	0.03551	0.034845	+0.95%	25420	19,417,280,000	682,569,633
2020-06-26	0.03558	0.03515	0.0357	0.03504	-1.26%	26489	19,433,400,000	686,078,887
2020-06-25	0.035105	0.0356	0.0356	0.034975	+0.17%	34336	26,359,740,000	929,924,701
2020-06-23	0.035545	0.03554	0.03588	0.03543	-0.07%	24284	20,512,740,000	732,281,368
2020-06-22	0.0354	0.035565	0.03575	0.03523	+0.88%	38404	36,664,210,000	1,299,660,297
2020-06-19	0.03612	0.035255	0.03635	0.035255	-1.80%	27926	53,976,150,000	1,922,444,938
2020-06-18	0.03643	0.0359	0.036495	0.03583	-1.64%	42985	32,679,350,000	1,180,310,959
2020-06-17	0.03692	0.0365	0.03716	0.03645	-1.03%	69772	24,866,380,000	914,193,319
2020-06-16	0.0372	0.03688	0.03743	0.0368	+0.09%	26248	25,790,530,000	959,110,153
2020-06-15	0.03615	0.036845	0.03705	0.03583	+0.27%	26028	28,893,720,000	1,052,669,030
2020-06-11	0.03727	0.036745	0.03728	0.03644	-2.22%	31532	36,959,020,000	1,356,638,526
2020-06-10	0.03777	0.03758	0.037815	0.037365	-0.32%	16932	22,764,120,000	855,350,225
2020-06-09	0.0378	0.0377	0.037835	0.037165	+0.01%	31938	27,801,740,000	1,043,110,676
2020-06-08	0.03775	0.037695	0.037945	0.0374	+0.27%	31839	36,997,900,000	1,395,256,551
2020-06-05	0.03731	0.037595	0.037675	0.03719	+1.20%	28177	31,463,070,000	1,178,618,730
2020-06-04	0.03787	0.03715	0.0379	0.0368	-2.19%	39020	48,038,880,000	1,788,951,384
2020-06-03	0.03726	0.03798	0.03798	0.03725	+2.17%	36692	45,953,780,000	1,730,421,692
2020-06-02	0.03674	0.037175	0.037175	0.03665	+1.46%	42989	46,046,810,000	1,700,680,972
2020-06-01	0.03642	0.03664	0.03673	0.03627	+0.91%	33083	38,481,470,000	1,404,515,719
2020-05-29	0.0359	0.03631	0.03631	0.0353	+0.95%	32816	41,176,300,000	1,471,491,886
2020-05-28	0.035595	0.03597	0.03606	0.03541	+1.64%	33705	40,127,180,000	1,434,052,661
2020-05-27	0.03509	0.03539	0.03565	0.03505	+0.83%	33155	36,437,990,000	1,287,902,295
2020-05-26	0.03518	0.0351	0.03557	0.03506	+0.27%	25631	28,693,510,000	1,015,103,201
2020-05-25	0.034805	0.035005	0.03509	0.034805	+0.97%	16235	11,943,430,000	417,466,070
2020-05-22	0.0347	0.03467	0.03488	0.03453	-0.83%	22650	21,239,030,000	736,947,772
2020-05-21	0.03526	0.03496	0.03542	0.034785	-0.71%	36113	34,193,070,000	1,199,523,908
2020-05-20	0.034795	0.03521	0.035235	0.03463	+1.09%	24905	27,893,940,000	976,931,713
2020-05-19	0.0351	0.03483	0.03543	0.03467	-0.46%	28848	30,088,980,000	1,055,293,149
2020-05-18	0.03462	0.03499	0.035045	0.0345	+2.27%	23936	25,536,360,000	887,758,082
2020-05-15	0.03462	0.034215	0.03485	0.034215	-0.28%	21966	21,677,280,000	748,585,656
2020-05-14	0.03404	0.03431	0.0345	0.033915	+0.31%	35250	28,918,490,000	989,305,185
2020-05-13	0.035	0.034205	0.03504	0.034205	-2.79%	35936	34,688,080,000	1,198,629,805
2020-05-12	0.03536	0.035185	0.03551	0.0351	-0.54%	23787	20,395,570,000	719,283,307
2020-05-08	0.03561	0.035375	0.035785	0.03505	-0.44%	28556	27,298,050,000	965,429,750
2020-05-07	0.03545	0.03553	0.03594	0.035375	+0.62%	27004	26,874,870,000	958,549,742
2020-05-06	0.035495	0.03531	0.035895	0.035305	-0.47%	30218	33,139,220,000	1,179,047,700
2020-05-05	0.035265	0.035475	0.035655	0.03516	+1.76%	25087	29,973,320,000	1,060,435,682
2020-05-04	0.0345	0.03486	0.0351	0.034105	-0.11%	29995	32,897,410,000	1,138,975,268
2020-04-30	0.0356	0.0349	0.035835	0.03476	-0.84%	48701	44,164,690,000	1,556,660,861
2020-04-29	0.03475	0.035195	0.03523	0.03465	+2.01%	34632	38,851,640,000	1,360,955,284
2020-04-28	0.033875	0.0345	0.035	0.033785	+1.77%	46982	56,795,800,000	1,959,524,380
2020-04-27	0.0337	0.0339	0.034085	0.03365	+0.58%	22941	22,889,990,000	776,451,804
2020-04-24	0.034095	0.033705	0.03416	0.0336	-1.65%	34406	35,756,070,000	1,211,180,904
2020-04-23	0.03425	0.03427	0.034455	0.03382	+0.79%	42851	43,622,580,000	1,491,680,051
2020-04-22	0.03295	0.034	0.03417	0.03271	+2.72%	45867	55,754,430,000	1,874,960,489
2020-04-21	0.03331	0.0331	0.03338	0.03264	-2.09%	68058	60,632,240,000	2,004,477,264
2020-04-20	0.0339	0.033805	0.034275	0.0336	-1.44%	40357	40,668,330,000	1,380,480,366
2020-04-17	0.0348	0.0343	0.0348	0.034	+0.88%	35972	40,591,000,000	1,394,950,593
2020-04-16	0.03349	0.034	0.034465	0.0327	+2.29%	68750	87,102,260,000	2,946,299,604
2020-04-15	0.03512	0.03324	0.035185	0.033175	-6.14%	81862	89,841,270,000	3,058,410,763
2020-04-14	0.0364	0.035415	0.03645	0.035195	-1.35%	46517	58,137,130,000	2,090,814,271
2020-04-13	0.036575	0.0359	0.037125	0.035815	-1.89%	57151	70,638,440,000	2,562,187,731
2020-04-10	0.0362	0.03659	0.03678	0.0355	+0.52%	44996	63,274,590,000	2,300,366,141
2020-04-09	0.035605	0.0364	0.03694	0.035375	+4.00%	89209	126,405,020,000	4,568,638,059
2020-04-08	0.03437	0.035	0.035	0.03392	+1.83%	47470	62,953,000,000	2,177,946,995
2020-04-07	0.03415	0.03437	0.0352	0.034025	+2.08%	85550	129,602,330,000	4,501,504,719
2020-04-06	0.0325	0.03367	0.03386	0.03237	+4.96%	64330	85,024,250,000	2,816,946,601
2020-04-03	0.032	0.03208	0.0326	0.031825	-0.30%	65536	69,403,500,000	2,234,093,300
2020-04-02	0.03277	0.032175	0.032995	0.031175	+0.45%	58962	83,791,020,000	2,690,679,320
2020-04-01	0.03164	0.03203	0.03238	0.03156	-1.75%	46846	57,942,320,000	1,852,811,346
2020-03-31	0.032345	0.0326	0.032695	0.031795	+3.00%	67460	72,341,470,000	2,335,547,554
2020-03-30	0.03074	0.03165	0.031795	0.02982	+1.77%	60030	78,153,550,000	2,411,365,421
2020-03-27	0.03295	0.0311	0.03295	0.030855	-4.31%	56430	60,796,540,000	1,921,554,769
2020-03-26	0.032695	0.0325	0.0334	0.0321	-0.91%	50063	64,717,070,000	2,109,544,571
2020-03-25	0.0336	0.0328	0.035485	0.0317	-0.24%	95716	131,955,800,000	4,416,428,023
2020-03-24	0.033025	0.03288	0.033495	0.0324	+4.05%	46089	63,291,310,000	2,081,718,721
2020-03-23	0.03005	0.0316	0.032475	0.03005	+0.32%	61674	80,082,710,000	2,511,120,441
2020-03-20	0.031165	0.0315	0.033025	0.03109	+3.04%	75170	117,473,160,000	3,764,067,958
2020-03-19	0.0285	0.03057	0.03065	0.027855	+8.64%	94644	101,200,110,000	2,981,147,327
2020-03-18	0.0291	0.02814	0.02939	0.0276	-5.36%	72176	90,604,990,000	2,593,257,197
2020-03-17	0.03022	0.029735	0.03144	0.028905	-1.38%	72655	90,650,580,000	2,720,633,059
2020-03-16	0.03033	0.03015	0.030945	0.028755	-4.51%	92228	118,854,640,000	3,578,250,562
2020-03-13	0.031755	0.031575	0.032995	0.0312	+1.46%	94714	130,916,070,000	4,197,267,475
2020-03-12	0.034995	0.03112	0.034995	0.030735	-14.40%	119008	147,127,700,000	4,854,860,226
2020-03-11	0.0383	0.036355	0.0383	0.03617	-2.92%	53875	58,794,660,000	2,181,638,639
2020-03-10	0.0371	0.03745	0.0397	0.03478	-9.15%	95132	101,031,410,000	3,872,200,100
2020-03-06	0.0426	0.04122	0.0426	0.040835	-4.30%	55051	62,608,260,000	2,593,763,216
2020-03-05	0.043575	0.04307	0.04378	0.042925	-0.20%	39059	25,439,920,000	1,100,411,613
2020-03-04	0.042835	0.043155	0.0438	0.0427	-0.23%	25292	28,914,560,000	1,255,430,172
2020-03-03	0.04373	0.043255	0.04419	0.042835	+0.59%	53156	50,770,690,000	2,211,367,491
2020-03-02	0.04417	0.043	0.04444	0.042615	-0.76%	56119	64,404,120,000	2,810,055,392
2020-02-28	0.0442	0.04333	0.044495	0.04243	-4.54%	72070	89,304,060,000	3,862,404,888
2020-02-27	0.046945	0.04539	0.04713	0.04531	-3.90%	49930	46,448,270,000	2,147,760,875
2020-02-26	0.04705	0.04723	0.04774	0.04652	-0.14%	51465	52,366,390,000	2,471,940,020
2020-02-25	0.04737	0.047295	0.048275	0.04722	-1.39%	41659	53,161,810,000	2,534,910,827
2020-02-21	0.047375	0.04796	0.0481	0.0472	+0.95%	20237	19,858,660,000	948,097,720
2020-02-20	0.0476	0.04751	0.047785	0.04751	+0.08%	13134	12,629,910,000	601,877,594
2020-02-19	0.04742	0.04747	0.04758	0.04728	+0.56%	15225	13,813,580,000	655,205,703
2020-02-18	0.047925	0.047205	0.047995	0.0472	-1.85%	24638	23,776,690,000	1,129,018,837
2020-02-17	0.048095	0.048095	0.04818	0.04788	+0.44%	11216	9,212,240,000	442,462,909
2020-02-14	0.048105	0.047885	0.04825	0.047735	-0.24%	12994	11,631,800,000	558,191,190
2020-02-13	0.04778	0.048	0.04836	0.047585	+0.27%	26536	28,699,430,000	1,377,181,144
2020-02-12	0.0475	0.04787	0.04805	0.04745	+0.91%	18154	19,686,100,000	941,176,154
2020-02-11	0.0476	0.04744	0.04779	0.04742	+0.08%	27137	28,048,400,000	1,333,694,144
2020-02-10	0.0482	0.0474	0.0485	0.0474	-1.43%	42171	34,916,240,000	1,669,281,970
2020-02-07	0.04804	0.04809	0.04823	0.0474	+0.03%	20128	17,589,390,000	841,768,004
2020-02-06	0.048	0.048075	0.04835	0.04771	+0.83%	21755	30,435,590,000	1,460,423,331
2020-02-05	0.047325	0.04768	0.048175	0.047025	+0.90%	30602	39,548,110,000	1,887,077,447
2020-02-04	0.04636	0.047255	0.047435	0.04633	+2.39%	58459	38,560,410,000	1,811,987,713
2020-02-03	0.046	0.04615	0.046565	0.045835	-0.54%	39978	29,255,480,000	1,351,918,069
2020-01-31	0.04741	0.0464	0.04756	0.0464	-1.37%	25477	30,120,300,000	1,414,196,588
2020-01-30	0.047325	0.047045	0.047735	0.04701	-1.04%	19791	22,479,350,000	1,064,965,022
2020-01-29	0.04735	0.04754	0.04778	0.047	+0.72%	31392	34,516,560,000	1,636,135,994
2020-01-28	0.04712	0.0472	0.047295	0.046425	+0.81%	24380	26,075,830,000	1,223,115,680
2020-01-27	0.0475	0.04682	0.04767	0.04625	-2.46%	39415	50,776,730,000	2,389,715,408
2020-01-24	0.04877	0.048	0.049115	0.048	-1.03%	44481	39,924,570,000	1,939,133,089
2020-01-23	0.048595	0.0485	0.04945	0.0482	-0.96%	30429	43,270,260,000	2,110,177,413
2020-01-22	0.0499	0.04897	0.05025	0.048885	-1.69%	41305	51,858,400,000	2,566,588,623
2020-01-21	0.048015	0.04981	0.05025	0.047415	+3.74%	101453	156,573,160,000	7,722,363,227
2020-01-20	0.048245	0.048015	0.04884	0.048	-0.04%	34959	44,846,630,000	2,173,621,016
2020-01-17	0.04781	0.048035	0.0482	0.0477	+0.44%	27245	28,034,470,000	1,344,876,338
2020-01-16	0.04702	0.047825	0.047825	0.047	+2.18%	24805	30,869,390,000	1,464,964,640
2020-01-15	0.04722	0.046805	0.04815	0.0467	-0.96%	44177	59,834,060,000	2,833,190,982
2020-01-14	0.04815	0.04726	0.048425	0.0471	-1.66%	35644	39,584,050,000	1,891,973,978
2020-01-13	0.0477	0.04806	0.04825	0.04761	+0.97%	33421	32,648,660,000	1,565,494,121
2020-01-10	0.04715	0.0476	0.04789	0.047005	+1.12%	24453	29,926,040,000	1,422,514,402
2020-01-09	0.04683	0.047075	0.0473	0.046575	+1.18%	26309	29,512,690,000	1,387,380,129
2020-01-08	0.04621	0.046525	0.047	0.0462	+0.90%	23097	28,820,270,000	1,347,597,297
2020-01-06	0.04611	0.04611	0.046195	0.04593	-0.28%	10787	8,017,580,000	368,895,794
2020-01-03	0.046145	0.04624	0.04634	0.045995	0.00%	14685	11,909,550,000	549,559,280

Архив котировок акции VTBR по годам

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