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)
2017-12-29	224.12	225.2	226.2	223.27	+0.45%	22468	18,919,860	4,258,427,864
2017-12-28	226.9	224.2	227.17	223	-1.22%	33315	24,078,940	5,412,389,520
2017-12-27	224.01	226.98	227.2	223.1	+1.53%	35988	30,101,220	6,777,830,977
2017-12-26	223.9	223.57	223.98	221	+0.12%	19418	12,303,590	2,738,568,877
2017-12-25	222.22	223.3	223.9	221.65	+0.84%	23878	11,183,210	2,494,220,546
2017-12-22	223.68	221.44	224.64	221.12	-0.97%	30884	21,524,310	4,796,035,917
2017-12-21	226.46	223.6	227.39	222.35	-1.06%	48791	34,750,260	7,806,001,248
2017-12-20	224.28	226	226.68	222.7	+0.85%	43462	34,199,080	7,701,499,396
2017-12-19	227.99	224.1	228.5	223.5	-1.45%	41108	34,991,830	7,890,943,719
2017-12-18	227.49	227.4	228.9	225.7	+0.38%	33907	24,519,570	5,575,586,275
2017-12-15	228.9	226.53	229.79	225.57	-1.47%	46485	42,529,200	9,655,337,245
2017-12-14	222.11	229.9	229.9	221.1	+3.65%	68927	55,632,890	12,545,681,252
2017-12-13	227.3	221.8	228.33	220.54	-2.68%	72466	61,576,220	13,761,226,491
2017-12-12	229	227.9	230.5	226.11	+0.09%	45977	39,739,590	9,044,519,248
2017-12-11	221.4	227.69	227.69	221.1	+3.08%	50377	34,539,660	7,755,866,513
2017-12-08	219.9	220.89	223	219.61	+0.49%	43857	28,324,950	6,278,494,763
2017-12-07	223.83	219.81	224.79	219.23	-1.76%	53108	38,228,880	8,479,226,905
2017-12-06	222.65	223.75	224.9	221.57	-0.07%	31035	23,136,530	5,176,844,772
2017-12-05	224	223.91	224.55	222	-0.31%	38052	27,885,630	6,225,542,245
2017-12-04	222	224.6	226	219.55	+1.40%	56949	45,155,240	10,084,238,648
2017-12-01	224.5	221.5	225.76	220.76	-1.27%	59327	39,983,910	8,919,211,003
2017-11-30	228	224.35	228.92	222.35	-1.69%	69821	46,122,870	10,404,361,758
2017-11-29	230.1	228.2	231.5	226.7	-0.78%	60294	34,340,960	7,856,818,233
2017-11-28	221	230	230	221	+1.43%	57026	40,901,370	9,262,559,735
2017-11-27	228.4	226.76	229.04	225	-0.54%	35294	24,026,270	5,436,342,465
2017-11-24	225.4	228	228	222.15	+1.08%	61382	44,277,250	9,997,172,092
2017-11-23	230.26	225.56	230.99	225.06	-2.04%	48352	41,140,440	9,330,357,961
2017-11-22	231.89	230.25	233.95	228.38	-0.32%	57600	45,932,160	10,595,939,292
2017-11-21	225.5	231	232.99	224.07	+2.85%	84651	77,573,460	17,837,960,781
2017-11-20	225.7	224.6	225.97	223.16	-0.47%	27019	18,853,280	4,231,160,320
2017-11-17	227.9	225.65	228	224.1	-0.81%	50603	37,958,790	8,573,514,178
2017-11-16	227.79	227.5	228.58	219.09	+0.69%	109624	85,863,110	19,176,265,125
2017-11-15	222.5	225.95	227.75	221.54	+2.06%	85811	72,212,510	16,229,168,443
2017-11-14	216.5	221.4	222.2	215.96	+2.21%	54952	45,905,390	10,103,261,935
2017-11-13	217.7	216.61	223.99	215.78	-0.50%	60234	50,943,980	11,138,678,403
2017-11-10	221	217.7	229.4	216.61	-1.07%	167545	143,570,000	31,904,349,106
2017-11-09	209.51	220.05	221.5	209.12	+5.24%	110548	116,648,980	25,131,078,100
2017-11-08	205.95	209.09	211.77	204.06	+1.52%	84977	88,294,790	18,463,478,163
2017-11-07	196.5	205.96	206.7	195.56	+6.27%	132392	135,174,410	27,335,227,906
2017-11-03	194.77	193.8	195.75	193.2	-0.03%	39692	30,615,880	5,948,715,074
2017-11-02	193.78	193.85	195.12	192.38	-0.10%	47469	33,747,050	6,542,124,746
2017-11-01	194.49	194.05	197.05	193.33	+0.13%	45490	40,292,630	7,883,144,195
2017-10-31	194.81	193.8	196.36	193.8	-0.62%	38512	25,643,690	5,001,491,661
2017-10-30	196.32	195	197.7	195	-0.54%	49720	31,936,710	6,277,844,957
2017-10-27	193.53	196.05	196.18	192.87	+1.71%	51202	46,796,590	9,095,128,102
2017-10-26	192.65	192.75	193.5	190.72	+0.37%	35201	25,634,660	4,929,054,253
2017-10-25	193	192.04	194.37	192.04	-0.24%	42382	32,303,420	6,243,911,711
2017-10-24	191.64	192.5	192.92	190.13	+0.08%	46149	28,262,140	5,416,523,676
2017-10-23	193.41	192.34	193.64	190.82	-0.33%	37053	26,949,880	5,174,666,171
2017-10-20	193.6	192.97	194.14	192.23	+0.40%	42144	29,002,730	5,602,132,932
2017-10-19	195.26	192.2	195.69	191.81	-1.59%	45786	40,359,720	7,802,313,457
2017-10-18	197.5	195.31	197.89	194.01	-0.96%	53882	43,547,040	8,523,636,779
2017-10-17	197.3	197.2	198	196.07	-0.25%	29855	26,239,760	5,170,771,494
2017-10-16	197.53	197.7	198.52	196.7	+0.62%	28825	26,979,280	5,333,954,892
2017-10-13	195.62	196.48	197.29	195.2	+0.50%	44728	30,338,910	5,962,001,330
2017-10-12	195.85	195.51	196.75	194.95	-0.16%	36927	34,969,250	6,850,694,987
2017-10-11	193.95	195.83	196.75	193.56	+1.36%	58414	58,002,000	11,337,850,688
2017-10-10	194.3	193.21	194.45	192.95	-0.41%	23551	17,832,400	3,453,485,572
2017-10-09	194.2	194	194.9	192.58	-0.08%	33522	27,756,660	5,373,260,236
2017-10-06	194.3	194.16	196.42	193.67	+0.22%	58591	52,399,740	10,227,435,467
2017-10-05	192	193.74	193.93	189.06	+0.89%	60665	49,466,550	9,467,430,262
2017-10-04	192.49	192.03	192.59	191.22	-0.24%	36712	26,536,580	5,091,932,728
2017-10-03	193.28	192.5	193.87	192.13	-0.26%	32143	28,657,490	5,533,682,367
2017-10-02	192.76	193	194.1	191.1	+0.35%	36923	35,954,810	6,933,205,490
2017-09-29	192	192.33	192.94	190.8	+0.19%	29994	26,325,570	5,060,521,165
2017-09-28	193.68	191.96	194.3	191.53	-0.90%	49749	39,113,080	7,542,998,039
2017-09-27	192.94	193.7	194.29	191.2	+0.60%	57507	55,030,940	10,618,991,614
2017-09-26	191.56	192.54	195	191.54	+0.70%	89709	82,080,300	15,914,348,284
2017-09-25	187.37	191.2	191.38	186.37	+1.95%	87835	64,177,070	12,166,229,938
2017-09-22	187.35	187.55	188.77	186.77	+0.09%	40557	37,307,660	7,011,588,236
2017-09-21	186.4	187.38	188.37	183.8	+0.49%	49702	41,621,350	7,749,064,796
2017-09-20	184.5	186.47	186.47	182.65	+0.88%	50481	50,034,550	9,221,486,589
2017-09-19	187.68	184.85	187.72	184.55	-1.70%	46192	41,401,170	7,684,352,560
2017-09-18	189.56	188.04	190.37	187.31	-0.38%	32438	29,580,440	5,576,643,004
2017-09-15	188.73	188.75	189.3	186.72	+0.06%	45966	44,784,370	8,426,981,293
2017-09-14	189	188.64	189.39	186	-0.24%	48648	38,052,220	7,136,047,587
2017-09-13	189.32	189.1	190.95	188.4	-0.12%	49367	47,811,940	9,062,166,439
2017-09-12	191.03	189.32	192.31	188.14	-0.62%	60780	50,535,740	9,573,649,158
2017-09-11	186.7	190.5	191.3	186.51	+2.48%	77736	61,682,280	11,688,734,684
2017-09-08	184.1	185.89	187.43	183.77	+1.03%	59933	60,690,500	11,256,739,559
2017-09-07	183.47	184	185.25	183.32	+0.48%	50886	45,668,560	8,419,722,993
2017-09-06	183.25	183.12	183.73	181.47	-0.55%	40565	33,518,200	6,113,254,318
2017-09-05	184.39	184.14	185.59	183.33	+0.02%	49526	34,342,180	6,327,488,790
2017-09-04	181.51	184.1	185.27	180.93	+0.24%	34222	25,717,510	4,711,229,336
2017-09-01	183.85	183.66	185.33	182.02	+0.08%	40679	34,360,100	6,320,541,804
2017-08-31	182.99	183.51	186.33	181.71	+0.01%	71488	64,267,180	11,869,911,146
2017-08-30	182.5	183.5	184.48	180.85	+0.89%	56257	48,548,970	8,882,331,417
2017-08-29	182	181.89	182	179.51	+0.02%	48609	46,130,680	8,319,540,730
2017-08-28	180.6	181.85	181.85	179.2	+0.74%	40007	27,960,960	5,055,616,286
2017-08-25	180.85	180.51	182.25	179.6	+0.39%	67645	68,786,620	12,440,671,466
2017-08-24	175.5	179.8	179.94	175.3	+2.57%	78634	78,590,210	14,044,293,824
2017-08-23	171	175.3	175.3	170.98	+2.51%	54375	55,467,190	9,627,578,521
2017-08-22	171.2	171	171.7	169.7	+0.65%	37394	37,858,620	6,465,128,071
2017-08-21	169.77	169.9	170.69	168.5	+0.24%	36935	36,731,730	6,238,468,271
2017-08-18	171.71	169.5	171.71	168.13	-1.86%	55568	52,379,100	8,890,463,727
2017-08-17	172.5	172.72	173.99	172.27	-0.19%	29265	26,052,310	4,513,165,988
2017-08-16	172.95	173.05	175.3	172.83	+0.42%	43211	41,837,570	7,287,122,721
2017-08-15	172.31	172.33	172.72	170.46	-0.10%	33354	30,384,890	5,211,983,478
2017-08-14	173	172.51	173.77	171.37	+0.27%	35845	30,902,070	5,339,481,720
2017-08-11	171.26	172.05	172.49	168.64	-0.09%	61431	60,812,390	10,364,213,054
2017-08-10	173.75	172.2	174.16	172.01	-0.69%	34577	30,020,500	5,194,393,410
2017-08-09	174.8	173.4	175.2	172.8	-1.34%	49028	49,021,230	8,522,505,060
2017-08-08	173	175.75	175.88	172.66	+1.71%	51080	50,529,650	8,806,524,275
2017-08-07	170.47	172.79	172.95	170.38	+1.80%	43801	35,533,610	6,110,748,026
2017-08-04	169.49	169.73	170	168.6	-0.16%	33714	27,204,000	4,613,134,896
2017-08-03	170	170	170.98	169.17	+0.06%	51617	56,318,760	9,574,768,188
2017-08-02	166.6	169.9	169.94	166.54	+2.16%	61223	55,341,010	9,333,571,918
2017-08-01	165.5	166.31	168	165.3	+1.08%	56432	55,355,180	9,250,912,287
2017-07-31	165.53	164.53	167.35	163.88	-0.53%	54812	55,781,520	9,216,446,332
2017-07-28	165.37	165.4	165.75	163.15	-0.36%	52116	50,132,670	8,239,426,339
2017-07-27	162.41	166	166	162.4	+2.75%	62568	55,346,350	9,084,783,030
2017-07-26	160.71	161.55	162.31	160.12	+0.83%	41825	42,613,080	6,873,477,732
2017-07-25	161.66	160.22	162.3	159.92	-0.69%	45241	43,210,700	6,948,155,291
2017-07-24	161.21	161.33	162.33	158.6	-0.48%	53662	57,495,790	9,238,717,282
2017-07-21	163.99	162.1	163.99	161.72	-1.12%	37606	35,022,910	5,698,252,931
2017-07-20	164.06	163.93	164.91	163.47	-0.25%	39983	41,944,460	6,885,473,179
2017-07-19	161.3	164.34	164.34	160.53	+1.63%	55401	56,474,420	9,184,589,048
2017-07-18	162	161.7	162.99	160.88	-0.17%	38809	36,470,090	5,899,017,038
2017-07-17	161.8	161.98	163.1	159.82	+0.36%	44158	40,217,710	6,484,399,939
2017-07-14	159.9	161.4	162.26	159.43	+0.91%	43795	43,599,590	7,029,017,854
2017-07-13	161.46	159.94	162.62	158.34	-0.57%	69090	71,818,670	11,501,665,989
2017-07-12	157.53	160.85	160.99	157.5	+2.51%	67333	70,426,950	11,246,061,319
2017-07-11	155.55	156.91	157	154.95	+1.23%	44739	57,224,430	8,930,678,024
2017-07-10	152.48	155	155.34	152.36	+1.87%	56530	63,627,110	9,810,656,700
2017-07-07	149.65	152.16	152.5	149.06	+1.20%	50382	57,150,370	8,634,577,444
2017-07-06	149.2	150.35	151.03	148.9	+0.93%	56618	51,568,300	7,747,127,176
2017-07-05	149.39	148.96	149.79	147.89	-0.29%	52855	48,191,260	7,176,145,871
2017-07-04	147.5	149.39	149.8	147.11	+1.28%	41285	40,165,050	5,979,632,356
2017-07-03	146.65	147.5	148.3	146.22	+1.31%	45989	38,410,910	5,655,804,979
2017-06-30	143.2	145.59	146.73	142.88	+1.24%	60454	67,210,520	9,782,692,508
2017-06-29	146.51	143.8	146.83	143.2	-1.17%	49223	48,806,780	7,089,870,661
2017-06-28	146.2	145.5	146.45	144.71	-1.09%	48396	45,975,150	6,695,923,002
2017-06-27	144.05	147.1	147.2	143.4	+1.81%	59289	51,070,850	7,436,593,075
2017-06-26	144.85	144.49	146.49	143.81	+0.27%	47476	46,189,970	6,705,611,153
2017-06-23	144.4	144.1	146	143.62	-0.10%	41523	42,333,900	6,126,589,054
2017-06-22	142.39	144.25	145.69	141.78	+0.53%	51610	54,360,770	7,843,783,759
2017-06-21	144.16	143.49	144.99	142.77	-0.97%	58810	48,036,300	6,907,295,035
2017-06-20	145.2	144.9	147.1	143.5	-0.07%	62074	58,990,950	8,611,404,259
2017-06-19	142.5	145	145.15	141.8	+2.38%	59645	55,251,940	7,954,274,311
2017-06-16	139.65	141.63	142.8	139.02	+1.89%	80773	79,690,200	11,234,952,215
2017-06-15	141.94	139	142.21	136.2	-2.80%	131083	183,326,250	25,298,287,188
2017-06-14	145.65	143	145.65	142.81	-2.05%	56367	58,225,630	8,399,759,585
2017-06-13	145.35	146	147.3	145	-2.75%	53879	53,389,650	7,800,680,366
2017-06-09	151.41	150.13	153.75	150.12	-1.18%	44364	45,312,560	6,868,686,564
2017-06-08	153.16	151.93	153.43	148.25	-0.58%	67491	67,991,950	10,234,476,575
2017-06-07	153.3	152.82	155.11	151.75	+0.01%	49626	43,663,590	6,710,167,152
2017-06-06	154.49	152.8	156	152.11	-1.23%	39384	34,673,910	5,331,165,015
2017-06-05	157.1	154.7	158.89	154.43	-1.55%	54902	48,595,070	7,623,722,591
2017-06-02	153	157.14	157.14	151.62	+2.71%	68907	65,420,920	10,112,574,851
2017-06-01	156.4	153	156.76	152.72	-1.88%	48187	50,590,080	7,814,012,597
2017-05-31	161.6	155.93	161.6	155.03	-3.53%	71923	74,365,770	11,701,550,678
2017-05-30	163.15	161.64	163.45	161.17	-1.38%	27191	22,672,890	3,676,741,725
2017-05-29	161	163.9	164.22	160.69	+1.99%	38369	28,741,460	4,678,437,609
2017-05-26	163.8	160.7	163.8	160.62	-2.04%	62435	46,062,750	7,439,429,996
2017-05-25	166.5	164.05	166.95	163.53	-1.00%	42578	34,373,440	5,674,501,383
2017-05-24	166.8	165.7	168.48	162.51	-0.37%	51595	46,891,970	7,755,908,058
2017-05-23	167.87	166.31	168.3	165.4	-1.02%	42657	39,501,140	6,593,755,612
2017-05-22	170.5	168.03	170.5	167.14	-0.50%	37090	29,679,120	5,002,659,620
2017-05-19	167.48	168.87	170.08	165.71	+1.42%	37583	36,552,330	6,132,186,211
2017-05-18	168.41	166.5	169.17	164.7	-1.62%	57186	57,482,410	9,558,033,923
2017-05-17	169.8	169.24	170.63	168.17	-0.83%	43258	35,218,260	5,972,642,511
2017-05-16	170.97	170.66	172	169.98	-0.40%	36652	37,205,990	6,359,705,116
2017-05-15	168.5	171.35	171.68	167.89	+2.18%	46543	47,099,400	8,000,111,824
2017-05-12	169.75	167.7	170.43	166.85	-1.34%	40199	37,355,540	6,286,902,323
2017-05-11	171	169.97	172.39	168.84	-0.49%	59066	56,593,530	9,667,508,132
2017-05-10	167	170.8	170.8	166.41	+3.02%	50544	46,474,510	7,853,777,784
2017-05-05	164.22	165.8	166.6	164	+0.18%	40455	35,495,540	5,861,269,526
2017-05-04	164.62	165.5	167.4	163.78	+0.48%	37937	37,623,080	6,238,052,592
2017-05-03	166.3	164.71	166.5	163.63	-1.16%	37199	33,570,350	5,532,940,128
2017-05-02	166	166.64	168.34	165.01	+0.87%	50515	42,498,180	7,109,603,272
2017-04-28	165.5	165.2	166	163.91	+0.31%	36495	40,999,710	6,771,043,231
2017-04-27	164.99	164.69	165.79	163.27	-0.22%	42083	43,712,420	7,193,390,744
2017-04-26	163.08	165.05	165.8	161.7	+1.54%	47580	49,259,630	8,068,611,972
2017-04-25	163	162.55	163.53	161.31	+0.03%	40417	40,534,410	6,588,171,646
2017-04-24	161.09	162.5	163.43	161	+1.82%	51252	48,021,380	7,795,803,534
2017-04-21	158.74	159.59	160.3	157.8	+0.87%	66400	57,187,090	9,113,848,242
2017-04-20	153	158.21	158.4	152.26	+3.00%	70691	64,127,430	9,967,956,369
2017-04-19	153.18	153.6	155.38	152.36	+0.13%	50346	38,955,390	6,006,368,512
2017-04-18	154.44	153.4	155.59	152.15	-0.38%	66822	60,882,590	9,373,104,156
2017-04-17	149.44	153.99	154.2	147.62	+3.18%	69295	48,418,090	7,312,223,641
2017-04-14	150.42	149.24	152.25	148.6	-1.82%	34833	25,092,420	3,772,556,351
2017-04-13	151.57	152	153.35	149.7	+1.14%	91006	70,013,640	10,616,261,149
2017-04-12	157	150.28	157.44	150.28	-3.67%	56727	53,279,800	8,168,758,811
2017-04-11	155.2	156	158.59	154.61	+0.52%	58816	53,342,100	8,379,332,854
2017-04-10	161	155.2	161.39	154.51	-3.89%	71268	73,718,410	11,548,278,935
2017-04-07	166.12	161.49	166.84	160.71	-3.58%	69604	59,739,010	9,744,745,429
2017-04-06	167.54	167.49	168.19	166.41	-0.36%	30729	24,422,020	4,090,698,388
2017-04-05	164.33	168.1	168.45	163.82	+2.81%	75458	57,753,380	9,623,815,655
2017-04-04	161.37	163.5	163.95	160.7	+1.05%	29134	23,333,230	3,789,024,449
2017-04-03	160.77	161.8	162.94	159.84	+1.25%	42295	32,726,400	5,287,146,510
2017-03-31	163.4	159.8	163.7	159.51	-2.26%	41853	31,639,970	5,094,871,409
2017-03-30	163.32	163.5	164.1	161.9	+0.17%	27864	24,410,850	3,981,999,668
2017-03-29	164	163.22	164.9	162.37	-0.27%	29888	26,160,370	4,275,633,842
2017-03-28	163.5	163.66	164.1	162.05	+0.60%	35587	30,489,200	4,971,819,967
2017-03-27	163.03	162.69	163.37	161.1	-1.11%	40095	35,418,700	5,747,342,964
2017-03-24	164	164.52	165.9	163.07	+0.23%	40592	33,041,260	5,442,276,483
2017-03-23	163.5	164.15	164.84	162.1	+0.75%	41521	38,722,220	6,332,000,332
2017-03-22	162.01	162.92	162.92	159.75	-0.04%	48986	40,877,170	6,586,523,211
2017-03-21	164.5	162.98	165.49	162.25	-0.50%	47965	39,831,880	6,540,331,822
2017-03-20	161.57	163.8	164.05	160.61	+1.64%	46238	41,497,240	6,756,721,101
2017-03-17	158.55	161.15	162.85	158.17	+1.77%	66373	65,470,090	10,530,193,716
2017-03-16	157.82	158.35	159.85	157.82	+1.38%	55800	68,322,520	10,847,183,758
2017-03-15	158.05	156.2	159.67	156.06	-0.77%	54759	48,858,400	7,697,717,656
2017-03-14	159.5	157.42	160.75	157.02	-0.94%	62769	59,200,290	9,425,744,052
2017-03-13	157.49	158.92	159.87	155.86	+0.90%	43174	34,087,370	5,408,217,254
2017-03-10	157.32	157.5	159.4	155.55	+0.83%	64070	51,296,630	8,097,090,720
2017-03-09	159.22	156.2	160.84	155.23	-2.97%	74673	63,696,720	10,053,776,692
2017-03-07	162.41	160.98	162.41	158.9	-0.63%	49509	44,866,990	7,207,037,206
2017-03-06	164.5	162	165.99	162	-1.46%	42738	36,845,090	6,051,572,005
2017-03-03	162.95	164.4	164.89	161.61	+0.61%	36856	38,242,710	6,251,135,565
2017-03-02	161.39	163.4	164.3	160.33	+2.13%	68350	65,453,580	10,627,718,573
2017-03-01	155.65	160	160.92	155.65	+2.56%	65942	62,258,970	9,933,849,229
2017-02-28	161.05	156	161.19	155.7	-3.08%	71833	67,919,290	10,715,464,372
2017-02-27	166.01	160.95	166.34	160.62	-2.76%	47402	41,947,190	6,832,437,625
2017-02-24	166.53	165.51	168.02	165.03	-0.24%	33821	29,704,800	4,941,136,901
2017-02-22	167.5	165.9	168.3	164.35	-0.66%	43721	40,662,980	6,767,903,224
2017-02-21	165.11	167	168.38	164.8	+0.94%	38736	39,649,880	6,625,621,596
2017-02-20	166.4	165.44	166.69	163.93	-0.03%	29088	26,986,270	4,461,326,091
2017-02-17	166.48	165.49	167.12	164.42	-0.60%	37648	32,616,900	5,402,840,340
2017-02-16	164.4	166.49	166.5	162.21	+1.83%	48631	44,328,980	7,301,058,057
2017-02-15	162.27	163.5	165.57	160	+0.49%	62403	68,808,530	11,242,527,835
2017-02-14	164.99	162.7	165.14	162.01	-1.21%	48504	54,466,800	8,876,852,540
2017-02-13	166.05	164.7	167.05	163.5	-0.48%	54444	53,028,170	8,747,119,742
2017-02-10	169.05	165.5	170.45	165.4	-1.95%	68000	59,337,100	9,906,222,029
2017-02-09	171.91	168.8	172.67	167.84	-1.40%	50896	48,730,500	8,265,496,690
2017-02-08	173.2	171.2	173.2	170.77	-1.31%	38821	33,314,310	5,719,832,548
2017-02-07	173	173.47	174.18	171.51	+0.35%	40377	33,506,000	5,795,780,888
2017-02-06	174.71	172.87	174.98	172.22	-0.54%	40130	33,943,730	5,881,045,286
2017-02-03	173.03	173.8	174.19	172.27	+0.56%	38961	34,744,860	6,026,290,635
2017-02-02	173.94	172.83	174.69	171.95	-0.62%	38475	31,064,430	5,380,063,371
2017-02-01	172.59	173.9	174.27	171.75	+0.99%	45878	42,252,780	7,317,581,391
2017-01-31	174.37	172.2	175.27	172.07	-1.37%	50942	46,486,680	8,049,700,034
2017-01-30	177.5	174.6	178	174.24	-2.41%	46664	45,935,720	8,087,212,526
2017-01-27	173.89	178.92	178.92	173	+2.95%	60229	71,123,150	12,474,937,132
2017-01-26	170.85	173.79	174.39	169.06	+2.07%	53596	56,105,000	9,680,053,075
2017-01-25	170.5	170.26	171.3	169.5	+0.01%	42781	42,543,080	7,244,601,704
2017-01-24	167.37	170.25	170.7	167.24	+2.10%	49849	45,397,860	7,685,357,888
2017-01-23	167.33	166.75	167.33	164.53	-0.44%	41575	36,457,470	6,047,501,658
2017-01-20	166.55	167.49	168.19	165.42	+0.72%	36350	32,581,460	5,439,248,606
2017-01-19	165.46	166.3	166.99	164.69	+0.64%	43684	38,478,840	6,375,017,242
2017-01-18	165.9	165.24	167.8	164.31	-0.45%	54395	42,479,900	7,051,446,492
2017-01-17	164.67	165.98	166.47	163.34	+0.80%	53355	45,968,310	7,583,759,716
2017-01-16	165.22	164.66	166.8	164.06	-0.15%	45043	37,577,470	6,218,640,885
2017-01-13	168.79	164.9	172.39	163.88	-2.00%	84000	85,990,570	14,304,593,967
2017-01-12	170	168.27	170.65	168.02	-0.46%	46445	49,854,940	8,442,987,496
2017-01-11	171.5	169.05	173.05	168.54	-1.49%	59266	52,772,790	9,012,624,272
2017-01-10	168.35	171.6	172.3	167.54	+1.93%	56671	58,874,120	10,071,297,927
2017-01-09	171.37	168.35	172.39	168.05	-1.37%	42519	35,187,380	5,977,865,132
2017-01-06	172.4	170.69	173.75	169.5	-0.70%	58441	35,415,590	6,065,097,940
2017-01-05	176.31	171.9	177.28	171.54	-2.30%	43156	35,093,040	6,109,242,774
2017-01-04	178.9	175.95	179.41	174.23	-2.32%	53284	41,400,710	7,305,516,106
2017-01-03	173.4	180.12	181.68	173	0.00%	59450	53,890,400	9,609,078,356

Архив котировок акции SBER по годам

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