Сбербанк (Сбер)

SBER

324.11 ₽ +0.07% ↑

История котировок SBER

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	171.7	173.25	173.25	170.56	+1.14%	36765	35,427,000	6,088,303,588
2016-12-29	170.05	171.3	172.22	167.55	+0.71%	57555	49,661,210	8,429,269,980
2016-12-28	173	170.1	173.63	170.1	-1.26%	40831	37,022,030	6,363,289,459
2016-12-27	172	172.27	172.7	170.5	+0.17%	26058	19,784,040	3,402,019,712
2016-12-26	171.3	171.97	173.2	171.15	+0.48%	25904	21,221,200	3,658,712,861
2016-12-23	169.8	171.15	171.76	168.55	+0.68%	53670	37,355,710	6,360,131,653
2016-12-22	174.49	170	175.35	170	-2.70%	84443	67,004,190	11,520,496,732
2016-12-21	176.68	174.71	185.34	174.65	-0.68%	73100	92,678,660	16,487,999,995
2016-12-20	174.17	175.9	176.86	173.03	+0.92%	41738	31,563,470	5,532,589,588
2016-12-19	174.76	174.3	175.55	173.2	+0.23%	28964	34,213,020	5,976,308,452
2016-12-16	175.61	173.9	177.04	173.5	-0.58%	48001	50,133,300	8,766,862,602
2016-12-15	171.5	174.92	175.39	171.35	+0.70%	65464	75,039,220	12,988,013,103
2016-12-14	177	173.7	177.87	172.37	-1.81%	62556	53,848,710	9,373,676,244
2016-12-13	175	176.9	177.48	172.06	+0.86%	81634	64,580,090	11,293,028,296
2016-12-12	172	175.4	178.93	171.35	+3.38%	100132	114,401,460	20,082,774,585
2016-12-09	169.65	169.66	170.87	167.6	+0.40%	64231	74,497,920	12,605,057,701
2016-12-08	160.7	168.98	168.98	160.67	+5.65%	100398	98,187,850	16,224,009,730
2016-12-07	159.82	159.95	161	158.58	+0.38%	52946	46,914,440	7,502,503,250
2016-12-06	161.99	159.35	162.94	159.35	-1.65%	56605	47,160,440	7,601,322,082
2016-12-05	158.76	162.02	163.23	158.43	+1.64%	56040	56,633,080	9,139,237,896
2016-12-02	158.45	159.4	159.94	157.1	+0.44%	56830	52,755,790	8,365,507,532
2016-12-01	159.99	158.7	160	157.75	0.00%	49837	44,384,190	7,053,298,660
2016-11-30	158.3	158.7	160.13	157.71	+0.40%	56001	62,385,780	9,909,089,628
2016-11-29	158.98	158.07	160.7	157.6	-0.83%	49167	49,350,470	7,827,999,916
2016-11-28	160.01	159.4	161.12	158.43	-0.60%	38814	33,551,380	5,354,176,567
2016-11-25	161	160.36	163.42	158.94	-0.49%	66749	69,148,720	11,120,256,120
2016-11-24	155.38	161.15	161.2	155.3	+3.81%	107332	68,795,980	10,912,692,926
2016-11-23	155.44	155.23	155.44	154.55	+0.15%	29600	36,365,060	5,636,722,764
2016-11-22	153.85	155	155.68	153.64	+1.31%	54874	68,572,050	10,616,520,477
2016-11-21	150.9	153	153.25	150.9	+1.97%	34830	40,030,400	6,102,842,032
2016-11-18	149.99	150.05	150.84	149.64	+0.20%	28362	27,291,020	4,100,987,357
2016-11-17	149.93	149.75	150.95	148.95	-0.13%	36147	37,684,570	5,651,003,393
2016-11-16	150.9	149.94	151.88	149.18	+0.06%	31243	35,759,620	5,386,536,073
2016-11-15	151	149.85	152.37	148.75	-0.37%	48993	50,518,750	7,601,280,974
2016-11-14	152.5	150.4	152.85	149.17	-0.73%	53729	47,655,170	7,182,081,901
2016-11-11	153	151.51	153.68	151.44	-1.21%	64920	69,515,020	10,594,648,321
2016-11-10	151.88	153.36	155.57	151.84	+1.54%	109518	100,426,420	15,449,708,503
2016-11-09	143	151.04	151.35	142.5	+3.37%	100236	102,394,650	15,190,552,603
2016-11-08	144.25	146.11	146.33	143.68	+1.89%	41194	37,347,690	5,425,398,366
2016-11-07	143.8	143.4	144.88	142.55	+0.46%	38119	32,443,490	4,665,939,140
2016-11-03	142.8	142.75	143.66	141.6	+0.27%	49734	40,341,340	5,753,684,845
2016-11-02	144.51	142.36	145.64	142.3	-2.39%	67219	60,205,670	8,644,900,132
2016-11-01	147.9	145.85	148.98	145.71	-1.05%	45738	44,168,710	6,501,240,497
2016-10-31	148.99	147.4	148.99	147.4	-1.21%	29593	27,721,920	4,100,490,194
2016-10-28	149.4	149.2	150.08	148.32	-0.07%	28429	22,418,130	3,343,459,652
2016-10-27	150.57	149.3	151.62	149.3	-0.91%	33567	28,739,200	4,326,960,566
2016-10-26	151.23	150.67	151.7	149.75	-0.59%	34245	35,952,060	5,414,104,154
2016-10-25	149.74	151.57	152.23	149.22	+1.62%	37383	36,161,040	5,466,790,142
2016-10-24	149.21	149.15	150.45	148.94	+0.49%	38119	37,453,910	5,608,731,106
2016-10-21	148.01	148.42	148.84	147.48	+0.11%	27868	23,329,810	3,456,893,308
2016-10-20	148.8	148.26	149	147.29	-0.23%	37409	34,266,570	5,082,478,516
2016-10-19	148.39	148.6	149.2	148.07	+0.58%	28394	31,874,420	4,738,949,483
2016-10-18	147.48	147.74	148.44	147.02	+0.87%	34531	32,955,000	4,870,287,968
2016-10-17	146.5	146.46	147.13	145.54	-0.18%	43854	42,616,240	6,234,270,452
2016-10-14	146.65	146.73	147.96	146.16	+0.44%	37259	37,124,120	5,459,815,705
2016-10-13	148.64	146.09	148.65	145.76	-2.08%	40123	52,838,360	7,760,710,426
2016-10-12	151.2	149.2	151.59	148.81	-1.39%	47597	35,366,250	5,305,198,096
2016-10-11	150.89	151.3	152.44	150.51	+0.02%	39678	46,387,240	7,032,753,973
2016-10-10	149.33	151.27	151.3	148.36	+1.70%	34166	37,509,660	5,631,092,389
2016-10-07	149.6	148.74	150.5	147.89	-0.11%	43218	49,440,170	7,380,712,146
2016-10-06	148.34	148.9	149.69	147.55	+0.64%	31571	32,716,690	4,866,388,392
2016-10-05	148.14	147.95	148.4	146.3	-0.10%	38124	37,993,810	5,601,725,481
2016-10-04	149.1	148.1	149.12	146.21	-0.52%	44142	46,486,550	6,865,552,495
2016-10-03	146	148.87	148.87	145.75	+2.43%	44054	47,993,880	7,090,286,398
2016-09-30	147	145.34	147	144.6	-2.11%	51847	58,037,520	8,455,751,299
2016-09-29	150.2	148.47	150.88	148.05	+0.88%	48099	56,728,010	8,485,757,409
2016-09-28	148.12	147.18	149.34	146.71	-0.24%	40900	40,322,000	5,973,613,428
2016-09-27	149.55	147.53	149.69	147.28	-1.05%	40956	40,476,550	5,998,627,260
2016-09-26	149.9	149.1	152.45	148.7	-1.58%	49898	52,078,570	7,818,522,521
2016-09-23	153.73	151.5	153.76	150.13	-1.74%	51839	51,201,870	7,765,907,039
2016-09-22	152.54	154.18	154.5	151.62	+2.33%	56750	66,192,510	10,131,896,103
2016-09-21	149.85	150.67	151.54	149.72	+0.92%	40684	43,825,610	6,611,184,134
2016-09-20	148.12	149.3	149.4	147.04	+0.43%	39332	35,197,210	5,213,689,011
2016-09-19	148.8	148.66	149.91	148.07	+1.13%	40183	38,986,370	5,808,871,222
2016-09-16	149.3	147	149.68	147	-1.43%	48061	49,929,080	7,409,457,744
2016-09-15	150.51	149.14	150.78	148.06	-1.14%	51009	45,152,290	6,731,783,060
2016-09-14	149.85	150.86	151.55	149.35	+0.71%	40198	38,730,080	5,826,750,812
2016-09-13	151.5	149.8	152.1	149.25	-1.08%	34581	36,177,590	5,435,302,608
2016-09-12	149.73	151.43	151.69	148.65	-0.11%	53224	56,124,240	8,434,637,361
2016-09-09	152.71	151.6	152.84	151.22	-1.21%	34907	33,786,550	5,133,201,463
2016-09-08	155.23	153.45	156.25	152.67	-0.57%	59966	64,752,830	9,978,053,627
2016-09-07	150.95	154.33	155.03	150.92	+2.45%	81156	95,300,490	14,653,031,149
2016-09-06	149.8	150.64	150.81	149.06	+0.76%	48159	60,199,870	9,039,695,233
2016-09-05	147.5	149.5	149.6	147.09	+1.78%	60290	59,600,300	8,877,792,792
2016-09-02	144.45	146.88	147.09	143.82	+1.82%	53393	53,845,560	7,841,954,398
2016-09-01	143.96	144.25	144.78	143.6	+0.52%	43318	41,963,100	6,053,333,272
2016-08-31	143.2	143.5	144.05	142.55	+0.22%	43600	45,305,830	6,488,417,705
2016-08-30	143.58	143.18	145.3	143.18	-0.26%	46967	50,500,270	7,287,590,705
2016-08-29	144.47	143.55	144.47	142.51	-1.17%	40461	45,656,960	6,536,269,239
2016-08-26	143.2	145.25	145.6	143.2	+1.69%	62346	75,195,700	10,863,680,090
2016-08-25	139.99	142.84	142.9	139.67	+2.39%	52958	76,078,810	10,719,591,847
2016-08-24	139.7	139.5	140.5	138.52	-0.61%	41516	46,466,330	6,481,145,529
2016-08-23	137	140.35	140.48	136.9	+2.17%	41441	59,224,560	8,229,179,029
2016-08-22	135.15	137.37	137.47	134.6	+1.16%	41433	47,528,400	6,466,022,031
2016-08-19	137.7	135.8	137.7	135.52	-0.88%	36253	42,601,100	5,799,467,960
2016-08-18	138.72	137	140.14	136.2	-1.04%	53060	62,192,110	8,579,821,232
2016-08-17	138.2	138.44	138.8	137.17	+0.25%	40795	42,754,590	5,908,783,674
2016-08-16	139.5	138.1	141.08	138.03	-1.00%	64764	64,976,850	9,059,860,089
2016-08-15	140.25	139.5	140.49	138.86	+0.04%	38021	40,246,250	5,623,714,089
2016-08-12	140.2	139.45	141.39	139.1	-0.18%	44505	44,408,570	6,222,735,593
2016-08-11	138.16	139.7	139.74	137.68	+1.01%	40421	38,363,080	5,325,949,295
2016-08-10	139.2	138.3	139.8	138.14	-0.65%	32418	36,208,220	5,032,212,518
2016-08-09	139.21	139.2	140.25	137.85	-0.18%	56704	52,334,380	7,283,674,750
2016-08-08	139.01	139.45	140.1	138	+0.55%	41139	43,544,440	6,061,657,241
2016-08-05	137.48	138.69	138.89	137.31	+1.13%	53801	44,500,460	6,151,186,764
2016-08-04	136.47	137.14	137.6	136.02	+1.04%	45757	41,613,130	5,698,835,374
2016-08-03	134.73	135.73	136.2	134.27	+0.50%	42233	46,790,060	6,328,788,315
2016-08-02	138.45	135.06	138.6	135	-2.50%	53138	57,230,140	7,808,393,550
2016-08-01	140	138.52	141.21	137.59	-0.45%	47817	47,153,870	6,565,167,417
2016-07-29	136.57	139.15	139.81	135.93	+1.68%	56816	59,193,890	8,166,313,935
2016-07-28	137	136.85	137.34	134.82	-0.04%	52351	56,411,550	7,686,835,854
2016-07-27	136.1	136.9	137.6	135.2	+0.85%	55961	62,463,270	8,528,063,309
2016-07-26	136.2	135.75	136.7	133.33	-0.18%	60164	65,112,170	8,772,155,248
2016-07-25	138.2	136	138.66	135.5	-1.31%	47449	47,091,610	6,428,929,124
2016-07-22	137.86	137.8	138.87	137.57	-0.51%	33538	33,621,130	4,645,892,258
2016-07-21	139.3	138.5	139.85	137.8	-0.05%	32489	32,417,720	4,499,550,438
2016-07-20	139.55	138.57	140	137.41	-0.65%	56673	63,451,000	8,794,446,159
2016-07-19	139.75	139.47	141.1	138.42	-0.33%	56847	53,219,980	7,434,248,905
2016-07-18	138.43	139.93	139.93	137.9	+1.31%	46163	46,932,760	6,530,213,165
2016-07-15	139.39	138.12	139.74	137.25	-1.34%	53111	53,551,790	7,409,018,726
2016-07-14	140	140	140.65	137.57	+0.43%	63318	61,352,910	8,548,643,590
2016-07-13	140.29	139.4	141.35	137.88	-0.71%	90329	85,670,010	11,936,715,358
2016-07-12	137.55	140.4	140.47	136.9	+2.33%	63105	63,799,710	8,882,703,239
2016-07-11	134.92	137.2	137.77	134.52	+2.08%	76069	69,836,360	9,533,740,567
2016-07-08	130.63	134.41	134.49	130.35	+1.98%	73781	75,763,390	10,043,083,864
2016-07-07	130.49	131.8	133.5	130.02	+1.89%	75185	77,524,920	10,222,246,297
2016-07-06	131.51	129.36	132.04	127.85	-1.89%	71809	70,460,970	9,124,031,150
2016-07-05	133.9	131.85	133.9	131.73	-2.04%	44672	44,240,960	5,853,956,115
2016-07-04	134.65	134.6	135.84	133.8	+0.56%	38260	37,974,790	5,119,080,832
2016-07-01	133.38	133.85	134.34	131.55	+0.64%	62335	64,562,290	8,586,423,006
2016-06-30	133.65	133	135.34	131.14	-0.66%	77921	86,955,520	11,562,399,539
2016-06-29	130.63	133.88	133.95	129.82	+3.33%	55572	67,216,180	8,882,981,033
2016-06-28	127.85	129.57	129.71	125.7	+2.67%	70743	91,288,180	11,699,860,491
2016-06-27	133.9	126.2	134.83	125.35	-5.40%	97509	117,447,730	15,219,211,846
2016-06-24	131.5	133.4	133.5	129.12	-3.33%	94737	107,405,790	14,149,327,653
2016-06-23	134.42	138	138.28	133.89	+2.37%	64861	55,163,860	7,546,299,634
2016-06-22	134.61	134.81	135.79	133.51	+1.06%	46741	45,459,110	6,122,119,625
2016-06-21	132.1	133.39	133.43	129.94	+0.95%	56791	52,409,310	6,908,714,761
2016-06-20	132.45	132.13	133.48	131.2	+2.67%	43262	47,921,580	6,355,923,662
2016-06-17	128.66	128.7	130.75	128.49	+1.26%	59369	66,796,670	8,666,787,653
2016-06-16	129	127.1	129.24	125.85	-2.15%	61265	67,167,630	8,520,974,589
2016-06-15	126.9	129.89	130.23	126.61	+2.21%	62349	80,324,940	10,369,763,887
2016-06-14	131.22	127.08	132.37	126.15	-4.81%	96279	109,389,570	14,046,788,937
2016-06-10	137.8	133.5	137.94	133.35	-4.38%	57389	64,569,430	8,751,719,911
2016-06-09	139.9	139.61	140.71	137.07	+0.16%	55986	56,597,300	7,862,301,120
2016-06-08	141.12	139.39	142	137.44	-0.41%	68768	88,540,950	12,361,099,014
2016-06-07	134.5	139.97	139.97	134.02	+4.46%	84547	101,205,300	13,958,052,347
2016-06-06	132.08	133.99	134.74	132	+1.82%	44191	48,666,040	6,514,499,720
2016-06-03	133.07	131.59	134.44	131.04	-0.54%	56459	68,202,630	9,033,729,326
2016-06-02	131.51	132.3	133.08	130.51	+0.72%	52892	63,947,300	8,414,607,338
2016-06-01	132.36	131.36	133.21	131.31	-0.91%	59459	64,165,110	8,482,089,252
2016-05-31	134.79	132.56	135.98	132.56	-1.41%	78966	93,363,020	12,553,902,695
2016-05-30	133.51	134.45	135.08	132.55	+0.94%	42837	37,575,080	5,029,369,653
2016-05-27	131.62	133.2	134.79	131.35	+0.79%	76741	87,175,150	11,592,929,059
2016-05-26	128.54	132.16	133.05	126.9	+3.35%	90101	125,310,740	16,357,527,267
2016-05-25	124.45	127.87	128.55	124.41	+3.54%	79439	114,073,670	14,479,261,729
2016-05-24	121.45	123.5	124.07	121.35	+1.64%	41962	56,897,490	6,987,440,602
2016-05-23	121.3	121.51	122.2	120.12	-0.32%	48103	56,408,970	6,825,642,828
2016-05-20	121.83	121.9	122.47	120.8	+1.16%	42606	54,014,280	6,571,676,359
2016-05-19	121.96	120.5	122.17	120.3	-2.13%	53826	72,437,040	8,790,586,342
2016-05-18	122.49	123.12	123.54	121.83	+0.33%	42750	50,047,460	6,142,658,749
2016-05-17	122.85	122.71	123.27	120.6	+0.09%	54029	72,505,100	8,835,683,168
2016-05-16	122.2	122.6	123.62	121.63	+1.26%	48042	59,171,910	7,262,195,712
2016-05-13	121.5	121.07	121.95	119.69	-0.11%	50392	63,730,840	7,703,426,594
2016-05-12	123.46	121.2	124.38	121.01	-1.82%	64893	82,201,850	10,080,141,941
2016-05-11	120.01	123.45	123.62	119.57	+3.26%	60156	85,404,520	10,423,833,975
2016-05-10	119.8	119.55	121.35	118.57	-0.90%	51001	66,142,640	7,919,645,466
2016-05-06	120.27	120.64	120.86	118.41	-0.23%	58644	70,324,510	8,411,090,739
2016-05-05	121.46	120.92	122.3	120.4	-0.03%	44589	56,067,230	6,802,313,980
2016-05-04	121.5	120.96	122.39	119.31	-2.10%	61232	84,919,830	10,235,010,629
2016-04-29	124.43	123.55	125.78	122	-0.68%	77628	102,845,000	12,763,192,798
2016-04-28	121.31	124.39	124.39	120	+2.97%	68924	86,145,270	10,556,856,885
2016-04-27	120.25	120.8	122.37	119.57	+0.92%	69437	90,776,270	10,991,080,028
2016-04-26	119.98	119.7	119.98	116.75	-0.32%	72456	87,582,980	10,367,571,496
2016-04-25	121.01	120.08	121.51	119.6	-0.96%	45906	67,353,690	8,108,035,673
2016-04-22	119.68	121.25	121.39	117.9	+1.75%	75928	103,033,620	12,356,982,713
2016-04-21	124.99	119.17	125.55	118.2	-3.70%	102003	181,989,880	22,131,501,770
2016-04-20	120.5	123.75	123.97	119.9	+1.85%	70564	104,454,360	12,741,395,880
2016-04-19	118.9	121.5	123.35	118.78	+2.79%	96320	137,828,350	16,735,309,525
2016-04-18	117.12	118.2	118.2	116.01	-0.92%	62475	91,828,010	10,752,898,612
2016-04-15	118.95	119.3	119.91	118.11	0.00%	47163	70,464,930	8,389,339,754
2016-04-14	119.01	119.3	119.55	117.89	-0.17%	62811	87,986,340	10,448,824,710
2016-04-13	118.1	119.5	119.95	117.35	+1.31%	83444	103,450,650	12,284,221,992
2016-04-12	117.27	117.95	119.39	115.82	+0.51%	86971	121,033,520	14,222,423,017
2016-04-11	113	117.35	117.85	112.62	+3.92%	92652	150,709,430	17,458,747,644
2016-04-08	108.98	112.92	113.3	108.56	+4.06%	81227	124,450,440	13,825,944,882
2016-04-07	108.99	108.51	109.38	107.62	+0.47%	52735	80,295,520	8,710,184,003
2016-04-06	107.63	108	108.3	107.05	+1.06%	59356	75,577,530	8,134,181,776
2016-04-05	107.24	106.87	107.64	106	-1.23%	54709	75,655,980	8,076,292,165
2016-04-04	108.21	108.2	109.69	107.1	-0.29%	54987	80,458,170	8,742,196,865
2016-04-01	109.3	108.52	109.4	107.01	-1.26%	62760	101,276,220	10,954,729,269
2016-03-31	108.72	109.9	110.59	107.32	+0.69%	69755	106,590,120	11,622,833,134
2016-03-30	107.98	109.15	109.91	107.52	+1.96%	59308	84,472,720	9,179,021,893
2016-03-29	107.91	107.05	108.44	105.35	-0.99%	69379	86,835,580	9,252,193,780
2016-03-28	110	108.12	110.11	107.69	-0.90%	46763	50,130,410	5,444,454,985
2016-03-25	108.62	109.1	109.5	108.62	+0.96%	31476	32,979,670	3,598,642,927
2016-03-24	108.59	108.06	109.29	107.05	-0.95%	72097	93,439,810	10,092,376,450
2016-03-23	111.27	109.1	112.1	108.7	-2.14%	83493	104,185,740	11,471,587,094
2016-03-22	112.27	111.49	114.19	111	-0.52%	96947	107,526,080	12,081,656,421
2016-03-21	111.5	112.07	112.92	110.5	-0.29%	93836	115,565,250	12,891,948,432
2016-03-18	109.59	112.4	112.5	108.91	+2.68%	96522	134,630,750	14,983,920,514
2016-03-17	107.8	109.47	109.49	107.7	+2.31%	74561	92,997,390	10,123,365,189
2016-03-16	107.2	107	107.27	106.12	+0.51%	58730	75,835,060	8,097,090,904
2016-03-15	109.6	106.46	110.29	106.09	-2.56%	96836	127,043,830	13,731,851,331
2016-03-14	109.28	109.26	109.56	108.4	0.00%	54954	66,481,000	7,248,895,620
2016-03-11	109.2	109.26	109.95	108.55	+0.39%	56623	61,331,210	6,706,688,254
2016-03-10	108.26	108.84	109.9	107.67	+0.64%	90585	94,994,800	10,361,161,759
2016-03-09	108.99	108.15	109.07	107.5	-1.21%	56666	72,419,980	7,832,078,625
2016-03-07	109.62	109.47	110.2	108.57	+0.44%	56488	75,021,080	8,213,200,370
2016-03-04	107.7	108.99	109.02	106.7	+1.87%	64944	84,288,020	9,097,424,212
2016-03-03	106.7	106.99	107.63	105.4	+0.82%	66552	80,188,360	8,550,809,010
2016-03-02	109	106.12	109.2	106.1	-1.98%	72143	97,924,080	10,513,076,519
2016-03-01	107.5	108.26	108.79	106.42	+1.18%	85810	114,856,490	12,378,692,097
2016-02-29	105.5	107	107.38	104.81	+0.72%	66645	91,798,290	9,760,622,268
2016-02-26	105	106.24	107.15	104.83	+2.10%	88210	144,091,540	15,295,321,583
2016-02-25	102.65	104.05	104.35	101.51	+1.91%	83163	110,333,690	11,403,975,917
2016-02-24	102	102.1	102.7	100.79	-1.07%	63069	89,140,580	9,065,264,148
2016-02-22	102.57	103.2	104.39	102.39	+0.79%	51167	66,187,510	6,848,604,254
2016-02-20	101.61	102.39	102.6	101.5	+0.88%	19344	18,170,020	1,856,073,801
2016-02-19	101.99	101.5	103.57	101	-1.17%	102577	171,600,390	17,517,992,691
2016-02-18	99.9	102.7	102.8	99.75	+3.53%	80523	125,646,250	12,732,765,327
2016-02-17	96.51	99.2	99.38	96.05	+2.79%	77033	114,840,150	11,240,177,159
2016-02-16	95.99	96.51	97.28	95.7	+1.32%	76938	114,942,500	11,083,515,697
2016-02-15	96	95.25	96.37	94.93	+0.42%	53382	68,610,990	6,577,429,633
2016-02-12	95.14	94.85	95.67	94.18	+0.69%	58360	79,435,870	7,535,249,615
2016-02-11	95.71	94.2	96.1	93.05	-2.23%	77467	115,370,090	10,879,931,800
2016-02-10	93.5	96.35	96.77	93.16	+2.62%	84147	111,478,160	10,568,892,898
2016-02-09	94	93.89	95.63	92.7	-0.86%	82649	121,341,460	11,439,498,247
2016-02-08	97.05	94.7	97.86	93.85	-2.57%	82836	106,207,300	10,166,007,287
2016-02-05	97.01	97.2	97.98	96.35	-0.38%	57933	81,434,160	7,915,423,690
2016-02-04	98.56	97.57	98.56	96.71	+3.22%	87341	122,053,010	11,909,432,346
2016-02-03	93.91	94.53	96.89	93.71	+0.14%	81140	112,704,620	10,773,565,475
2016-02-02	95.7	94.4	97.07	93.75	-2.18%	106212	128,999,060	12,264,491,076
2016-02-01	96.27	96.5	97.49	95.29	0.00%	69906	89,621,070	8,635,273,186
2016-01-29	97.47	96.5	98.7	95.12	-0.20%	109677	165,404,880	16,054,714,713
2016-01-28	95.77	96.69	97.28	94.33	+0.98%	117896	179,555,940	17,265,123,554
2016-01-27	91.98	95.75	96.26	91.47	+4.64%	112927	150,816,500	14,245,600,391
2016-01-26	89.06	91.5	91.76	88.74	+0.55%	86243	105,375,580	9,524,472,957
2016-01-25	92.55	91	93.35	90	-0.55%	97422	131,784,760	12,064,344,954
2016-01-22	88.97	91.5	92.28	87.62	+6.40%	127859	207,689,990	18,629,551,392
2016-01-21	84.25	86	87.15	83.27	+2.59%	108294	143,863,130	12,301,358,567
2016-01-20	84.89	83.83	85.19	82.2	-3.29%	103608	134,624,680	11,248,337,451
2016-01-19	87.39	86.68	89.7	85.76	+0.62%	89180	114,039,260	10,054,122,892
2016-01-18	86.01	86.15	88.28	85.1	-1.28%	80526	100,574,240	8,736,658,755
2016-01-15	92.44	87.27	92.95	86.85	-6.20%	104381	133,791,200	11,969,727,981
2016-01-14	91	93.04	93.15	90.37	+1.68%	66042	81,179,220	7,437,317,841
2016-01-13	92.75	91.5	93.88	91.25	-0.23%	65796	74,169,700	6,892,432,510
2016-01-12	89.09	91.71	92.88	88.52	+0.75%	100086	110,109,050	10,043,706,789
2016-01-11	93.61	91.03	94.89	91.01	-6.01%	84949	86,120,290	7,987,443,989
2016-01-06	98.7	96.85	99.56	96.83	-2.06%	38413	40,710,930	3,986,265,725
2016-01-05	97.88	98.89	99.24	97.16	+0.90%	43389	49,071,570	4,821,702,731
2016-01-04	101	98.01	101.78	97.94	0.00%	50340	51,264,550	5,077,424,469

Архив котировок акции SBER по годам

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