Сбербанк (Сбер)

SBER

324.34 ₽ +0.15% ↑

История котировок SBER

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2013-12-30	100.51	101.17	101.39	100.45	+0.49%	14466	34,310,640	3,466,649,068
2013-12-27	102	100.68	102.21	100.65	-1.25%	19021	37,103,790	3,770,043,774
2013-12-26	101.62	101.95	102.18	101.45	+0.32%	9860	22,250,510	2,266,508,917
2013-12-25	102.31	101.62	102.31	101.53	-0.33%	13450	22,183,040	2,258,126,246
2013-12-24	102.5	101.96	102.54	101.75	-0.48%	20618	40,338,120	4,119,727,149
2013-12-23	102.45	102.45	102.83	102.05	+0.24%	39231	67,006,350	6,865,522,232
2013-12-20	101.85	102.2	102.25	101.31	+0.41%	37659	75,647,410	7,701,798,328
2013-12-19	101.23	101.78	102.3	100.8	+1.60%	56224	105,506,160	10,708,195,999
2013-12-18	100.15	100.18	100.71	99.82	+0.03%	51299	59,591,350	5,972,357,725
2013-12-17	100.53	100.15	100.81	99.61	+0.30%	45831	72,704,270	7,284,681,159
2013-12-16	98.4	99.85	99.93	98.12	+0.92%	66307	87,234,110	8,636,210,059
2013-12-13	98.96	98.94	99.6	98.58	-0.02%	41541	79,694,090	7,896,559,127
2013-12-12	99.5	98.96	100.3	98.44	-1.68%	54486	103,712,820	10,295,959,449
2013-12-11	99.91	100.65	100.94	99.13	+0.49%	58080	85,886,120	8,593,952,176
2013-12-10	100.97	100.16	101.39	99.72	-0.83%	51161	91,125,870	9,166,558,433
2013-12-09	100.32	101	101.07	99.55	+1.10%	50975	95,366,620	9,569,176,832
2013-12-06	98.49	99.9	100	97.88	+1.68%	54441	107,963,460	10,670,161,128
2013-12-05	99.28	98.25	99.94	97.95	-0.71%	51276	94,786,250	9,383,787,841
2013-12-04	100.3	98.95	100.78	98.74	-1.29%	42472	96,070,960	9,585,372,417
2013-12-03	102.2	100.24	102.48	100	-2.07%	59126	123,406,320	12,454,306,008
2013-12-02	103.16	102.36	103.66	102.31	-0.69%	27430	61,527,830	6,334,548,108
2013-11-29	102.71	103.07	103.29	101.84	+0.37%	36521	79,612,660	8,168,105,011
2013-11-28	103.3	102.69	103.78	102.33	-0.08%	25577	64,879,430	6,686,937,398
2013-11-27	103.5	102.77	104.14	102.62	-0.24%	34496	80,453,800	8,321,671,619
2013-11-26	105.35	103.02	105.35	103.01	-2.17%	40850	93,845,310	9,768,806,113
2013-11-25	105.51	105.31	106.2	105.21	+0.20%	35573	72,178,650	7,632,491,452
2013-11-22	105.23	105.1	105.48	104.25	+0.31%	34707	70,239,230	7,373,634,004
2013-11-21	105.11	104.78	105.56	104.69	-1.15%	30240	77,524,160	8,146,971,558
2013-11-20	105.89	106	106.32	105.11	-0.18%	42589	79,936,140	8,449,211,049
2013-11-19	105.4	106.19	106.8	105.4	+0.65%	46117	100,547,410	10,675,477,462
2013-11-18	103.99	105.5	105.54	103.6	+1.75%	43864	92,184,970	9,631,250,443
2013-11-15	104.3	103.69	104.7	103.24	-0.01%	40189	96,819,500	10,074,885,588
2013-11-14	102.81	103.7	103.98	102.81	+1.86%	43191	93,686,490	9,691,896,493
2013-11-13	103.81	101.81	104.98	101.11	-2.34%	62815	135,946,290	14,068,365,580
2013-11-12	101.96	104.25	104.26	101.74	+2.44%	55037	112,492,620	11,609,013,876
2013-11-11	102.51	101.77	102.59	101.48	-0.09%	24245	53,096,350	5,414,294,162
2013-11-08	102.41	101.86	102.66	101.57	-1.63%	48442	89,014,360	9,092,257,529
2013-11-07	102.31	103.55	103.87	102.1	+0.94%	32742	76,238,840	7,853,920,863
2013-11-06	103	102.59	103.09	102.26	+0.12%	30208	66,133,090	6,788,343,762
2013-11-05	104.06	102.47	104.43	102.4	-1.14%	38705	61,356,730	6,334,353,453
2013-11-01	102.74	103.65	103.77	102.5	+0.89%	29340	62,858,850	6,487,724,119
2013-10-31	102.57	102.74	103.08	101.7	-0.36%	47027	87,954,830	9,009,426,920
2013-10-30	103.2	103.11	104.14	102.74	+0.30%	44368	82,968,330	8,588,091,561
2013-10-29	102.75	102.8	103.48	102.12	-0.04%	45163	65,077,430	6,693,329,277
2013-10-28	103.6	102.84	104.18	102.5	-0.15%	36349	71,025,060	7,341,378,295
2013-10-25	102.61	102.99	103.61	102.02	+0.13%	38759	78,521,210	8,077,202,602
2013-10-24	103.5	102.86	103.86	102.63	-0.42%	38112	68,751,720	7,093,237,406
2013-10-23	104.89	103.29	105.08	103.03	-2.00%	58752	78,066,510	8,134,061,949
2013-10-22	105.23	105.4	105.81	104.55	-0.03%	43514	71,694,660	7,546,193,474
2013-10-21	105.56	105.43	105.95	104.88	+0.28%	43059	63,746,540	6,720,117,374
2013-10-18	103.98	105.14	105.64	103.61	+1.75%	54124	115,501,360	12,103,001,188
2013-10-17	104.2	103.33	104.37	102.36	-0.69%	44225	83,012,030	8,559,085,006
2013-10-16	104.05	104.05	105.09	103.6	-0.48%	47788	84,614,620	8,826,344,719
2013-10-15	103.91	104.55	104.89	103.52	+1.57%	53968	103,099,720	10,744,237,385
2013-10-14	102.4	102.93	103	101.71	+0.06%	34414	66,291,240	6,785,594,668
2013-10-11	104	102.87	104.16	102.42	-0.54%	57191	91,915,670	9,490,899,051
2013-10-10	102.04	103.43	104.36	101.85	+1.92%	49463	111,791,100	11,536,048,961
2013-10-09	101.79	101.48	103.01	101.05	-0.62%	55590	99,305,220	10,134,006,226
2013-10-08	100.3	102.11	102.26	99.9	+1.80%	57512	113,584,170	11,492,433,221
2013-10-07	99.7	100.3	100.5	99.12	-0.09%	42573	84,643,630	8,444,238,705
2013-10-04	98	100.39	100.4	97.68	+2.19%	46081	81,230,790	8,044,032,186
2013-10-03	98.13	98.24	98.8	97.51	+0.51%	40263	77,836,460	7,636,356,588
2013-10-02	98.94	97.74	99.4	97.27	-1.43%	44141	79,877,890	7,832,633,781
2013-10-01	97.8	99.16	99.34	97.75	+1.33%	46808	74,492,480	7,348,201,302
2013-09-30	97.74	97.86	98.39	97.1	-0.74%	34867	71,124,930	6,951,275,236
2013-09-27	101.8	98.59	101.8	98.58	-3.03%	56112	90,396,330	9,039,371,230
2013-09-26	102.05	101.67	102.69	101.01	-0.27%	38937	74,163,010	7,550,149,333
2013-09-25	100.31	101.95	102.19	100.1	+1.44%	50747	76,053,110	7,698,481,126
2013-09-24	101.3	100.5	101.56	100.37	-1.30%	42512	81,642,090	8,236,652,133
2013-09-23	102.12	101.82	102.43	101.3	-0.53%	40032	79,846,990	8,122,027,377
2013-09-20	101.63	102.36	102.61	101.37	+0.03%	55935	80,174,540	8,177,558,583
2013-09-19	102.5	102.33	103.63	101.89	+2.55%	73104	160,727,340	16,513,891,499
2013-09-18	99.6	99.79	100.63	99.03	+0.19%	59150	109,579,560	10,964,601,711
2013-09-17	98.38	99.6	99.6	97.89	+0.64%	45496	69,417,120	6,850,120,648
2013-09-16	96.76	98.97	99.04	96.71	+3.29%	62872	112,092,070	10,995,687,911
2013-09-13	95	95.82	95.89	94.64	+0.30%	43497	57,993,190	5,516,277,714
2013-09-12	95.98	95.53	96.14	94.24	+0.03%	48752	80,569,980	7,658,174,931
2013-09-11	96.45	95.5	96.73	95.25	-1.09%	45774	68,867,470	6,605,795,156
2013-09-10	95.49	96.55	96.92	94.88	+1.84%	60788	118,417,470	11,374,434,822
2013-09-09	93.01	94.81	95.06	93.01	+2.53%	61040	127,372,070	11,999,257,508
2013-09-06	92.73	92.47	95	91.77	-0.33%	84461	167,514,290	15,602,988,880
2013-09-05	90.8	92.78	93.18	90.21	+2.71%	65676	113,375,290	10,377,345,740
2013-09-04	90.09	90.33	90.57	89.4	-0.13%	30892	52,920,680	4,758,336,787
2013-09-03	89.99	90.45	91.12	89.61	+1.08%	46577	87,953,920	7,953,901,498
2013-09-02	88.96	89.48	90.04	88.53	+1.51%	26138	46,206,200	4,136,109,887
2013-08-30	90.1	88.15	90.1	87.67	-1.71%	4434	13,959,510	1,241,288,086
2013-08-29	89.48	89.68	90.67	89.33	+0.31%	3988	12,086,030	1,086,916,953
2013-08-28	89.72	89.4	90.39	88.63	-0.84%	5210	16,377,380	1,465,489,796
2013-08-27	90.49	90.16	90.95	89.67	-1.19%	2931	9,475,660	855,559,535
2013-08-26	93.88	91.25	93.88	90.83	-0.71%	2395	7,768,500	713,084,214
2013-08-23	92.3	91.9	92.83	91.65	-0.41%	3464	10,351,540	954,961,473
2013-08-22	90.25	92.28	92.56	90	+1.94%	4099	16,084,620	1,471,466,787
2013-08-21	91.6	90.52	92.6	89.89	-1.33%	4417	16,134,210	1,464,760,874
2013-08-20	92.94	91.74	92.94	91.49	-2.05%	2892	13,056,740	1,199,884,670
2013-08-19	93.71	93.66	94.45	93.24	-0.15%	3540	13,349,120	1,252,054,635
2013-08-16	95.59	93.8	95.73	93.56	-1.58%	3364	12,709,740	1,202,938,941
2013-08-15	97.6	95.31	97.88	95.31	-2.81%	3738	20,310,500	1,962,975,601
2013-08-14	97.65	98.07	98.24	97.22	+0.69%	2041	10,053,300	982,308,738
2013-08-13	95.93	97.4	97.93	95.93	+1.23%	2194	9,427,240	917,885,513
2013-08-12	95.8	96.22	96.4	94.78	+0.54%	2451	8,553,960	816,471,222
2013-08-09	94.48	95.7	95.74	93.95	+1.71%	2514	9,079,150	860,309,411
2013-08-08	95	94.09	95.15	93.32	-0.41%	2401	9,466,140	890,408,056
2013-08-07	94.36	94.48	95.29	94.1	-0.25%	2360	8,209,740	778,167,101
2013-08-06	95.71	94.72	96.16	94.69	-1.59%	2174	7,514,500	716,535,225
2013-08-05	97.1	96.25	97.49	96	-0.75%	1753	5,124,110	495,774,997
2013-08-02	97.49	96.98	97.88	95.72	+0.03%	2468	9,822,160	948,039,019
2013-08-01	95.54	96.95	96.97	95.54	+1.73%	1770	7,567,370	730,229,567
2013-07-31	94.26	95.3	95.54	93.73	+1.24%	2499	10,145,400	960,580,339
2013-07-30	94.53	94.13	95.02	93.74	-0.04%	1735	6,955,980	656,224,855
2013-07-29	94.78	94.17	95.57	94.15	-0.62%	2048	7,598,660	720,415,494
2013-07-26	96.5	94.76	96.7	94.74	-1.06%	1819	7,874,710	751,160,580
2013-07-25	96.32	95.78	96.91	95.57	-0.40%	2603	12,669,090	1,217,714,591
2013-07-24	96.9	96.16	97.5	95.72	-0.84%	3742	18,586,270	1,794,715,443
2013-07-23	98.46	96.97	99.05	96.76	-0.87%	2060	9,312,920	915,129,257
2013-07-22	100.67	97.82	100.67	97.82	-2.08%	2924	12,091,270	1,198,585,796
2013-07-19	97.77	99.9	101.3	97.77	+1.45%	4002	18,103,710	1,806,202,307
2013-07-18	101.2	98.47	101.74	97.87	-2.61%	3910	16,686,810	1,653,100,706
2013-07-17	99.42	101.11	101.31	98.79	+1.77%	2047	7,595,970	758,754,945
2013-07-16	99.95	99.35	101.34	99.14	-0.52%	2246	10,637,740	1,067,858,185
2013-07-15	98.58	99.87	100.39	98.43	+1.49%	3143	13,124,880	1,304,515,386
2013-07-12	96	98.4	98.99	95.2	+2.98%	3036	12,641,780	1,228,441,178
2013-07-11	92.38	95.55	95.55	92.38	+4.97%	2332	10,015,130	937,431,333
2013-07-10	92.35	91.03	92.73	90.76	-1.49%	1902	7,726,190	708,128,880
2013-07-09	93.2	92.41	93.46	92.06	-0.63%	1480	5,403,870	500,430,545
2013-07-08	92.78	93	93.41	91.89	-0.32%	1783	6,539,950	604,810,606
2013-07-05	94.15	93.3	94.95	92.65	-0.74%	2511	10,199,020	957,396,151
2013-07-04	93.59	94	94.6	92.4	+0.88%	1870	7,533,240	702,687,781
2013-07-03	93.69	93.18	93.98	92.69	-1.49%	1693	6,582,450	613,476,325
2013-07-02	95.4	94.59	95.75	94.09	-0.85%	1648	5,917,590	560,513,547
2013-07-01	93.74	95.4	95.67	93.11	+2.03%	2025	7,557,200	712,005,163
2013-06-28	93.62	93.5	94.62	92.32	+0.32%	2527	9,615,000	898,565,050
2013-06-27	92.98	93.2	93.74	91.9	+0.57%	2740	9,403,380	873,506,955
2013-06-26	89.9	92.67	92.71	89.36	+3.26%	2324	8,379,260	764,084,519
2013-06-25	89.25	89.74	90.69	89.16	+1.22%	2711	8,425,930	759,045,840
2013-06-24	90.94	88.66	91.73	88.56	-2.83%	3925	10,446,770	947,214,895
2013-06-21	90.68	91.24	93.28	90.68	-0.35%	3582	12,067,320	1,114,016,274
2013-06-20	92.99	91.56	93	91.16	-3.24%	3727	12,178,180	1,116,769,634
2013-06-19	96.32	94.63	96.55	94.11	-1.80%	2527	8,536,010	810,664,111
2013-06-18	95.45	96.36	96.87	95.12	+0.65%	2518	9,357,570	900,510,089
2013-06-17	94.2	95.74	95.85	93.92	+2.24%	3065	12,357,410	1,176,227,424
2013-06-14	92.92	93.64	94	91.41	+1.95%	2901	12,751,180	1,179,607,585
2013-06-13	93.52	91.85	93.52	90.47	-3.01%	5097	17,814,630	1,638,044,971
2013-06-11	97.16	94.7	98.43	94.06	-3.27%	4476	15,916,610	1,529,646,195
2013-06-10	99.73	97.9	100.63	97.3	-1.03%	2780	10,230,620	1,016,222,664
2013-06-07	97.96	98.92	99.52	96.95	+2.07%	3660	12,679,660	1,243,068,669
2013-06-06	97.29	96.91	98.17	96.26	-0.61%	2490	9,679,300	942,489,025
2013-06-05	98.32	97.5	99.28	97.3	-1.23%	7457	11,474,200	1,126,258,251
2013-06-04	100	98.71	101.52	98.71	-0.09%	2656	7,214,140	722,519,751
2013-06-03	97.85	98.8	100.68	96.79	-0.20%	4782	16,609,480	1,644,442,897
2013-05-31	100.55	99	100.61	97.75	-0.98%	4266	17,383,700	1,718,980,583
2013-05-30	99.67	99.98	100.92	98.83	+0.08%	3655	16,543,730	1,651,821,662
2013-05-29	103.29	99.9	103.42	99.9	-3.94%	3289	13,256,870	1,346,744,424
2013-05-28	103.5	104	104.97	103.41	+1.11%	2316	8,500,810	886,016,541
2013-05-27	103.62	102.86	103.83	102.15	-0.11%	2204	9,630,270	991,409,273
2013-05-24	106.25	102.97	106.57	102.47	-2.50%	4447	17,144,980	1,782,005,615
2013-05-23	108.6	105.61	108.6	105.61	-4.62%	2984	10,928,200	1,167,102,305
2013-05-22	109.18	110.73	111.42	108.93	+1.68%	3194	12,471,940	1,371,251,217
2013-05-21	106.21	108.9	109.42	105.89	+2.26%	2411	7,682,260	824,782,015
2013-05-20	105.66	106.49	107.13	105.23	+1.26%	2101	5,986,790	636,337,484
2013-05-17	101.9	105.17	105.28	101.8	+2.65%	1021	5,862,860	607,272,537
2013-05-16	103.27	102.45	103.91	102.35	-0.75%	1553	4,241,390	437,028,291
2013-05-15	104.33	103.22	104.39	102.4	-0.60%	1678	8,940,580	923,041,963
2013-05-14	103.79	103.84	104.78	102.86	+0.48%	3313	13,107,770	1,362,510,043
2013-05-13	103.55	103.34	103.86	101.95	-0.42%	1772	8,107,650	832,849,329
2013-05-10	105.26	103.78	105.86	103.59	-1.92%	1075	7,276,960	763,804,252
2013-05-08	105.37	105.81	105.83	104.23	+0.64%	1400	7,983,670	838,558,977
2013-05-07	102.14	105.14	105.66	101.68	+2.80%	1757	7,598,890	787,642,355
2013-05-06	103.29	102.28	103.29	102.03	-0.62%	1034	5,184,770	531,844,279
2013-05-03	101.64	102.92	103	100.33	+2.06%	1828	6,583,590	669,270,134
2013-05-02	98.75	100.84	101.29	98.75	+1.55%	3234	8,247,370	827,171,687
2013-04-30	94.8	99.3	99.3	94.65	+4.71%	3856	9,242,730	896,143,298
2013-04-29	95.69	94.83	96.8	94.7	-0.81%	2301	9,543,700	917,229,968
2013-04-26	95.87	95.6	96.94	95.01	-0.53%	4279	12,505,810	1,200,050,689
2013-04-25	98.17	96.11	99.35	93	-1.82%	4080	17,508,370	1,719,228,023
2013-04-24	97.14	97.89	98.75	96.51	+1.48%	2221	10,809,260	1,055,176,904
2013-04-23	94.44	96.46	96.5	94.05	+1.43%	1193	9,918,070	942,323,095
2013-04-22	97.21	95.1	97.95	94.79	-1.16%	1605	8,487,550	821,226,005
2013-04-19	96.3	96.22	96.86	95.67	+0.91%	1449	10,456,040	1,006,888,983
2013-04-18	94.7	95.35	96.49	94.26	+0.81%	1436	11,438,210	1,092,244,646
2013-04-17	96.62	94.58	96.62	93.72	-1.40%	1383	12,318,170	1,167,585,816
2013-04-16	94.73	95.92	96.88	94.73	+0.46%	926	8,746,220	839,293,724
2013-04-15	97.68	95.48	97.69	95.05	-2.91%	1213	9,476,270	910,803,685
2013-04-12	99.67	98.34	100.14	98.2	-1.96%	1201	8,770,130	868,793,728
2013-04-11	100.78	100.31	100.79	99.45	-0.25%	1489	9,738,330	973,864,091
2013-04-10	102.79	100.56	102.79	99.81	-1.92%	987	6,477,440	650,227,971
2013-04-09	101.24	102.53	102.62	100.7	+2.09%	843	6,539,720	666,111,962
2013-04-08	99.97	100.43	100.78	99.83	+1.06%	645	5,080,400	509,859,261
2013-04-05	99.88	99.38	100.84	98.4	-0.53%	1164	5,229,210	518,651,795
2013-04-04	98.86	99.91	101.13	98.5	+0.32%	1009	5,172,930	516,688,827
2013-04-03	98.9	99.59	99.71	98.69	+0.67%	839	3,757,240	372,483,219
2013-04-02	98.12	98.93	99.45	98.04	+0.88%	740	3,555,020	350,934,592
2013-04-01	98.37	98.07	99.43	97.55	-0.70%	441	2,279,650	224,932,551
2013-03-29	98.6	98.76	99.09	98.32	+0.17%	121	782,000	77,268,860
2013-03-28	96.38	98.59	98.66	95.72	+1.90%	299	1,971,410	192,469,795
2013-03-27	97.9	96.75	98	95.39	-0.46%	176	1,261,950	121,835,900
2013-03-26	98.58	97.2	99.31	97.08	-1.61%	183	1,283,550	126,030,359
2013-03-25	96	98.79	101.14	96	0.00%	140	593,680	59,340,003

Архив котировок акции SBER по годам

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