Сбербанк (Сбер)

SBER

  324.34 ₽  +0.15% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Сбербанк
  5. История котировок
  6. 2019

История котировок SBER

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30252.1254.75256250.73+1.07%6199843,157,36010,959,893,256
2019-12-27248.55252.06252.95248.55+1.54%4623531,982,7608,018,118,071
2019-12-26248.2248.24249.24246.71+0.08%2596312,989,0803,220,751,528
2019-12-25248.99248.04249.3247.11-0.25%174937,921,2601,964,919,964
2019-12-24248.8248.67249.89247.27-0.05%3622121,062,0405,237,753,854
2019-12-23244.71248.8249.19244.07+1.67%3481123,996,8105,921,982,334
2019-12-20244.6244.71245.4243.72+0.29%3600132,957,7508,059,444,819
2019-12-19246.2244248.4243.1-0.89%9218159,951,76014,726,176,097
2019-12-18241.3246.2246.25240.36+1.90%7137655,765,49013,601,102,505
2019-12-17241.8241.6242.96241+0.06%5159833,841,5208,187,207,942
2019-12-16242.48241.45242.48240.13+0.10%4454425,624,1806,186,560,506
2019-12-13242241.21243.25241.1+0.07%5199533,163,7508,026,327,876
2019-12-12242241.05242.3240.09+0.30%4803736,174,6508,731,105,191
2019-12-11237.81240.32241.23237.7+1.01%5930944,167,85010,612,153,788
2019-12-10236.6237.91239.29236+0.37%5245636,098,9108,592,139,690
2019-12-09235.5237.04237.5234.3+0.81%4688331,774,0407,503,116,033
2019-12-06232235.14235.14231.55+1.48%3893033,286,1707,777,357,129
2019-12-05231.89231.71232.15229.03+0.05%3923723,210,5805,353,284,866
2019-12-04230.72231.59232.24229.5+0.40%3387624,314,5505,621,094,962
2019-12-03233.49230.66234.06230.13-1.33%4373826,687,2606,181,173,483
2019-12-02234.59233.77236.37233-0.09%4761628,216,3506,622,698,810
2019-11-29234.65233.98235.14231.97-0.52%3555727,285,3506,370,105,736
2019-11-28234.2235.2235.5233.1+0.42%3030518,855,6904,418,997,771
2019-11-27235.26234.22236.45233.51-0.33%3647521,885,3505,141,770,255
2019-11-26238.08235238.1234.35-1.25%6162358,341,36013,740,719,378
2019-11-25238.68237.98239.75237.21-0.06%2754817,558,1804,183,426,977
2019-11-22236.59238.13240.19236.53+0.41%4346433,570,6908,001,650,685
2019-11-21237.44237.15238235.8-0.26%3589024,654,4305,837,423,118
2019-11-20238.6237.78240.2237.1-0.61%3448028,102,1706,694,764,013
2019-11-19237.6239.25239.82237.2+0.76%3360929,135,8806,958,331,286
2019-11-18240.57237.45241.23236.36-1.06%4547932,959,7207,861,032,605
2019-11-15237.9240240.18236.45+1.05%4257530,696,8907,323,638,859
2019-11-14237.62237.5239.13236.82+0.12%4316834,330,7508,160,757,018
2019-11-13238.91237.21239.57235.81-1.11%4600831,448,0207,473,242,462
2019-11-12241.9239.87243.74239.5-0.67%5604335,518,5108,590,798,986
2019-11-11239241.5242.4238.31+0.55%4687527,141,6306,538,637,824
2019-11-08241.42240.17241.68238.7-0.96%4503830,570,3607,342,414,951
2019-11-07238.11242.5242.95237.71+1.46%6193244,689,49010,779,450,937
2019-11-06238.42239.02239.02236.52+0.21%4651733,409,2207,952,301,153
2019-11-05239.6238.53240.98236.7+0.90%5435043,691,63010,418,811,901
2019-11-01235.35236.4236.74232.8+0.64%5029639,229,2809,220,837,088
2019-10-31240.7234.89242234.01-1.93%7561860,316,78014,333,282,168
2019-10-30239.69239.51242.2237.85-0.25%4975743,597,18010,474,892,277
2019-10-29237.1240.11240.2236+1.30%4860641,494,1409,899,718,644
2019-10-28240.5237.03242.33235.25-1.24%5326939,049,3509,353,118,339
2019-10-25242.52240242.77237.85-1.15%5992549,789,04011,920,857,497
2019-10-24239.63242.78242.78239.06+1.34%5384140,384,7709,729,515,862
2019-10-23239.2239.57240.18237.76-0.08%4276334,655,4108,277,292,939
2019-10-22235.02239.77239.77235+2.06%4524040,298,8909,566,243,389
2019-10-21236234.94236.88234.04-0.26%3388728,457,4906,692,570,441
2019-10-18233.2235.55236.03232.8+0.88%5236542,729,35010,035,121,584
2019-10-17230.7233.5233.5230.52+1.08%4644546,007,62010,678,748,294
2019-10-16229.05231231.2229.05+0.70%3606639,214,0009,040,056,309
2019-10-15228.78229.4229.88227+0.44%3609230,763,7507,029,710,727
2019-10-14230.29228.4230.67227.82-0.83%4047334,628,6807,933,452,938
2019-10-11229.5230.31231.2228.97+0.79%4708137,497,2408,629,478,332
2019-10-10227.89228.5228.94225.62+0.35%4055931,717,0907,203,071,963
2019-10-09226.03227.7229225.52+0.74%4641839,714,1209,041,797,337
2019-10-08227.77226.03228.18225.15-0.67%4287831,019,5007,019,632,437
2019-10-07223.13227.55227.8222.41+2.15%4968940,155,5109,055,294,553
2019-10-04224.9222.76226.06221.87-0.59%4816832,222,6507,229,037,224
2019-10-03223.6224.08225.64222.61+0.26%5994238,368,0408,607,791,414
2019-10-02226.05223.5226.63223.03-1.32%5852442,441,8509,527,050,504
2019-10-01227.55226.49229.56226.49-0.54%3598529,870,5906,813,487,723
2019-09-30228.5227.71229226.05-0.15%4300830,235,9106,876,686,921
2019-09-27229.2228.05229.96228.05-0.45%2773318,062,5104,135,961,999
2019-09-26228.21229.09230.9227.71+0.44%4308532,739,6907,512,187,938
2019-09-25226.5228.09228.3225.3+0.26%4648537,974,6708,611,835,756
2019-09-24230227.5231.99227.11-0.96%5469343,410,3409,972,579,439
2019-09-23231.7229.7232.17229.05-0.99%3514828,199,6406,489,165,112
2019-09-20235232235.5230.72-1.27%4668440,638,9809,437,218,925
2019-09-19234.86234.98235.49233.12-0.14%4919339,447,8209,249,295,187
2019-09-18235.8235.3236.45234.45-0.25%3068025,599,8106,027,760,807
2019-09-17235.22235.89237.2233.99+0.24%5603255,770,43013,128,176,201
2019-09-16235235.32235.53233.2+1.00%4245139,568,9109,289,730,430
2019-09-13234.12233235231.91-0.67%3005723,109,6205,393,664,930
2019-09-12234.9234.57235.42232.81-0.06%4708538,978,1909,129,512,191
2019-09-11233.49234.72235.9232.62+0.61%5376741,927,5009,829,198,337
2019-09-10228.5233.3235.23227.1+1.88%7329360,396,66014,002,586,557
2019-09-09229.88229230.87227.61-0.01%3002422,795,0605,221,598,396
2019-09-06231229.02231.2228.36-0.77%4545237,942,3508,712,649,385
2019-09-05229.5230.79230.93228.36+1.62%5918754,900,79012,613,786,320
2019-09-04225.3227.1227.5224.69+1.38%4884741,663,5209,419,148,687
2019-09-03225.95224226.25222.05-1.18%5210944,560,9109,969,137,870
2019-09-02224.1226.68227.84223.41+1.11%5107838,941,4808,811,801,767
2019-08-30221.94224.2225.2221.21+1.22%6868258,186,22013,024,846,001
2019-08-29218.49221.5221.5218.05+1.47%4158435,897,1607,907,146,900
2019-08-28218.07218.3219.08217.18+0.19%3955230,298,3006,609,291,772
2019-08-27218.95217.89219.05215.61-0.28%5125851,340,69011,169,112,379
2019-08-26217.5218.5219.64216.53-0.46%4357835,264,6707,702,639,286
2019-08-23220.2219.5223.1217.860.00%5757854,778,40012,059,412,883
2019-08-22218.21219.5220.4217.35+0.40%5495045,760,13010,023,740,284
2019-08-21216.97218.62219.5215.8+1.21%5390442,949,6009,367,396,845
2019-08-20217.75216219.23215.53-0.64%4888137,017,5108,038,759,908
2019-08-19217217.4218.2214.06+1.09%5165637,788,8308,175,727,935
2019-08-16215.9215.05216.75213.91+0.21%4981738,449,5008,278,137,161
2019-08-15218.5214.59218.94212.88-1.16%8636968,320,49014,720,511,306
2019-08-14224.1217.11224.25216.6-2.72%7136952,025,46011,432,328,998
2019-08-13221.31223.18225.75220.07+0.40%5732946,729,24010,426,580,467
2019-08-12222.38222.3222.99219.74+0.74%4534128,795,6406,376,561,168
2019-08-09224.05220.67224.36220.67-1.46%4671231,503,6507,008,035,302
2019-08-08224.6223.93225.9223.18+0.76%3920131,264,3407,020,281,497
2019-08-07225.85222.25227.6221.9-1.66%5931849,612,76011,134,426,037
2019-08-06222.82226.01226.88222.3+1.70%5357248,804,21010,994,183,244
2019-08-05219.72222.24224219.45+0.65%6388949,233,23010,951,329,796
2019-08-02224.91220.81226.88220.3-3.79%11099194,676,14021,168,981,970
2019-08-01232.15229.5232.46228.5-1.71%7716856,165,81012,919,251,257
2019-07-31237.5233.49237.55233.11-1.06%5655650,848,52011,973,417,434
2019-07-30233.03236236231.13+1.37%4863534,843,8708,133,168,850
2019-07-29230.75232.8233.74230.18+0.98%2859718,373,5704,268,129,902
2019-07-26232.4230.55233.99230.25-1.01%3883725,918,1406,015,905,213
2019-07-25230232.9234.65229.02+0.98%4252133,078,3907,688,444,437
2019-07-24233.7230.65234229.9-0.79%3757527,365,8906,355,386,841
2019-07-23230.5232.48232.83228.52+0.92%4368136,363,5608,401,389,506
2019-07-22233230.35233.98228.57-1.07%5368537,949,3008,783,436,642
2019-07-19236.34232.85237.93232.32-0.82%4696534,706,1708,156,962,942
2019-07-18234234.78236.4233.5+0.06%3230323,057,0605,421,952,289
2019-07-17234.32234.63238.04233.5-0.05%5015633,529,5107,916,484,904
2019-07-16234.68234.75235.3232.25-0.22%5230536,223,0908,469,613,947
2019-07-15237.9235.27238.59234.23-0.74%5870545,070,43010,665,551,855
2019-07-12241.29237.02241.5236.37-1.77%5765947,691,52011,344,426,527
2019-07-11244.5241.3244.97240.17-1.01%4525433,165,8908,036,453,219
2019-07-10243.1243.76245.5242.01+0.42%5321641,599,76010,143,952,505
2019-07-09243242.74243.7241.87-0.23%3650126,380,2306,403,927,430
2019-07-08242.13243.3243.3240.68+0.19%3687328,620,5506,925,195,477
2019-07-05242.91242.83243.5241.61+0.00%3232527,870,8406,760,464,590
2019-07-04241.97242.82243240.81+0.54%3379025,316,9806,130,734,609
2019-07-03241241.51243.7240.17+0.13%4029332,731,4707,929,103,535
2019-07-02242.51241.2242.74239.7-0.73%3957728,583,6206,884,237,875
2019-07-01240.98242.98243.9240.21+1.86%6468550,758,22012,301,680,170
2019-06-28240238.55241.23237.87-0.81%4435433,405,0708,002,503,227
2019-06-27240.42240.5242.44238.3-0.04%6086248,171,38011,575,678,588
2019-06-26236.8240.59241.37235.81+1.64%5453839,714,3009,501,367,311
2019-06-25238.98236.7239.2234.2-1.00%5191238,549,1709,093,981,304
2019-06-24239.06239.09240.75238.42+0.45%3612427,723,4306,643,127,409
2019-06-21243238.02243.9237.56-2.49%6458061,061,66014,650,470,642
2019-06-20242244.1244.99241.4+1.54%7291864,381,82015,685,985,981
2019-06-19242.95240.4242.95238.7-0.58%4593233,945,3808,156,723,970
2019-06-18237.25241.8241.99236.36+1.68%6474648,958,47011,706,132,989
2019-06-17239237.8240.87237.5-0.42%4359633,622,2308,036,458,694
2019-06-14240.55238.8243.8237.1-0.70%7013850,409,78012,115,076,104
2019-06-13236.55240.49241.07232.55+1.95%9675175,253,43017,852,206,746
2019-06-11235.51235.89239235.11-5.27%7738567,944,00016,115,167,732
2019-06-10249.55249250.65245.2+0.29%6829862,696,71015,582,010,956
2019-06-07246.36248.28249246.06+1.38%6432568,423,47016,949,585,337
2019-06-06238.87244.89246.34238.53+2.46%7269261,360,95014,957,128,725
2019-06-05236239240.3235.11+1.27%6235952,861,63012,596,463,385
2019-06-04239.88236240.25234.8-1.65%8225470,060,79016,602,617,098
2019-06-03231.18239.95241.5230.35+2.88%9617384,461,31020,073,174,688
2019-05-31230.56233.24234.1229.21+0.21%6292653,532,02012,379,239,716
2019-05-30234.55232.75235.21231.91-0.28%4064936,413,6008,499,588,639
2019-05-29232.1233.4234.3230.25+0.09%5812251,831,51012,058,285,065
2019-05-28236.5233.19237.47230.6-1.19%7249474,118,94017,376,341,038
2019-05-27235.28236237233.83+0.66%4409827,786,3106,539,312,871
2019-05-24231.2234.45236.45231.2+2.25%7789265,885,44015,426,776,803
2019-05-23234.5229.3235.37228.57-2.78%6510051,517,70011,948,509,780
2019-05-22233.13235.86237.4230.8+1.35%7098459,430,61013,965,801,461
2019-05-21227.02232.71232.71226.04+2.97%6653659,079,51013,542,510,908
2019-05-20228.23226229.18225.1-0.41%4222730,226,1706,849,501,465
2019-05-17227226.94228.24226-0.55%3362428,523,0306,477,834,360
2019-05-16229228.19231.45227.59-0.22%4299540,133,1509,213,037,193
2019-05-15228.92228.69230.96224.43+0.36%6223261,125,23013,902,878,593
2019-05-14224.55227.88230.55224.55+1.63%7913676,594,47017,481,625,435
2019-05-13226.51224.22228.67224.15-1.22%5741247,092,22010,653,573,231
2019-05-10227227229.49226.11-1.30%5033544,398,82010,117,567,873
2019-05-08231.03230232.5229.5-0.64%4230242,299,6409,760,522,510
2019-05-07232.7231.49234.34230.26-0.56%5495246,520,74010,798,164,157
2019-05-06228.75232.8232.8227+0.12%5845148,493,80011,128,064,650
2019-05-03229.7232.52233228.55+1.49%6309147,635,49010,995,571,036
2019-05-02226229.1229.84225.85+1.75%4738336,536,9708,345,545,317
2019-04-30229.01225.17229.02223.81-1.59%6546563,461,35014,338,585,768
2019-04-29223.7228.8229.09223.05+2.52%6178748,833,24011,045,122,506
2019-04-26227.46223.18227.47222.08-2.03%9098394,128,12021,096,827,674
2019-04-25235.68227.8236227.8-3.47%106612100,809,15023,343,816,030
2019-04-24235236236.47233.94+0.14%5328143,619,46010,266,634,044
2019-04-23236235.67237.56234.16+0.11%7116956,873,94013,418,935,008
2019-04-22233.7235.41236.09233.05+1.21%7105244,282,38010,397,459,473
2019-04-19233.49232.6233.5231.9-0.08%2330512,300,5202,862,831,138
2019-04-18233.83232.79234.11230.84-0.64%7722855,729,50012,943,427,800
2019-04-17234.5234.3235.75232+0.45%7826270,239,48016,427,399,744
2019-04-16239233.24239.5232.32-1.92%10363386,433,71020,298,807,947
2019-04-15240.35237.8242.3237.06-0.71%6821747,884,98011,472,210,999
2019-04-12240239.5243.15237+0.27%9927696,227,22023,085,050,840
2019-04-11244.4238.86247.23238.86-1.98%130144105,413,51025,595,059,414
2019-04-10239243.68245.25237.94+2.39%140430129,370,87031,346,391,662
2019-04-09233.5238238.9232.39+2.45%111141117,431,20027,784,863,995
2019-04-08227.93232.3232.3227.9+2.11%8078470,857,87016,291,618,233
2019-04-05222.6227.5227.7222.03+2.57%8103978,052,85017,547,675,169
2019-04-04218.49221.8221.85218.01+1.26%5955751,964,10011,446,112,440
2019-04-03220.1219.05224.16218.88+0.38%9167392,738,08020,531,098,478
2019-04-02218.75218.23219.32216.8+0.24%5041149,230,09010,751,708,504
2019-04-01215.05217.7218.11215.01+1.53%5298851,803,65011,253,074,150
2019-03-29215.99214.42218.19214.4-0.30%7365385,814,09018,553,632,347
2019-03-28214.15215.07215.95213.72+0.45%4618947,565,55010,216,959,979
2019-03-27218.2214.1219.25214.1-1.79%7649671,996,14015,596,522,767
2019-03-26214.7218218.46213.13+1.87%8261581,466,10017,633,502,019
2019-03-25206.63214214.2205.55+3.03%103887108,111,45022,848,249,254
2019-03-22210.61207.7211.29206.7-1.38%5599649,421,40010,313,343,201
2019-03-21210.25210.61212.29209.77+0.39%7380967,037,15014,163,016,455
2019-03-20207.6209.8209.84206.4+1.01%5994155,535,20011,569,085,791
2019-03-19206.4207.7208.31205.93+0.87%5976447,791,9209,903,533,910
2019-03-18204.25205.9206.14204.11+1.15%4924040,854,5208,389,470,396
2019-03-15204.2203.55204.95203.55-0.05%3346835,953,2607,336,045,663
2019-03-14205.6203.66206.38203.5-1.14%6100043,879,3908,972,775,024
2019-03-13204.69206206203.8+0.44%3750828,536,8805,846,626,648
2019-03-12206.5205.1206.89204.4-0.07%4812142,292,6208,692,197,348
2019-03-11203.2205.25205.6202.56+0.64%4693742,484,5808,673,746,363
2019-03-07205.1203.95206.67203.5-0.51%5304646,079,7509,440,119,640
2019-03-06202.74205205.7202.6+1.03%5845052,940,22010,817,493,630
2019-03-05204.9202.92204.9202.25-1.26%5719346,422,9209,445,365,470
2019-03-04207205.5207.5205.25-0.50%4066531,661,1006,528,156,160
2019-03-01208.48206.54209206.1-0.61%5352846,106,1109,559,048,167
2019-02-28205207.8208.89204.16+1.17%6952262,340,23012,861,351,788
2019-02-27206.05205.4206.9203.9-0.19%5460754,146,26011,103,169,213
2019-02-26204.8205.8205.8202.9-0.03%5852050,829,02010,380,382,815
2019-02-25205.5205.86208.6204.2+0.30%8134670,929,78014,637,840,913
2019-02-22203.61205.25206.1203.03+0.90%5627245,768,6409,375,758,283
2019-02-21207.55203.41207.87202.3-1.68%8045068,159,04013,952,696,321
2019-02-20203.9206.89206.89203.23+2.38%8039466,813,18013,696,412,235
2019-02-19203.6202.08205.6201.1-1.03%8846966,705,09013,555,179,033
2019-02-18208.83204.19209.73203.2-1.83%9231576,658,22015,744,768,858
2019-02-15205.92208209205.52+1.75%8806679,213,27016,440,157,394
2019-02-14208.5204.43209.85201.7-4.43%174438155,830,53032,089,490,182
2019-02-13219.62213.9220.7213.1-2.37%10751985,228,94018,429,888,790
2019-02-12214.8219.1219.45214.6+2.38%7895373,724,05016,027,207,897
2019-02-11211214214.72210.8+1.70%6313549,657,78010,599,898,804
2019-02-08210210.43211.93208.7-0.27%6595751,799,02010,896,313,543
2019-02-07216211.01216.65210.6-2.58%8031669,248,50014,794,746,672
2019-02-06217.9216.59218.15215.41-0.58%5326346,155,50010,000,436,469
2019-02-05216217.85218.55214.61+1.09%5913746,690,97010,141,679,731
2019-02-04216.25215.5217.14215.06-0.37%4875240,925,5308,834,464,268
2019-02-01218216.29218.7215.01-0.74%7099155,512,06012,025,357,439
2019-01-31215.17217.9218.1214.67+2.23%8459980,344,74017,427,452,979
2019-01-30213.8213.14215.7212.22-0.22%6573759,319,90012,699,037,074
2019-01-29209.71213.61214.49206.91+1.86%7916863,963,21013,471,004,729
2019-01-28212209.7213.3207.63-1.08%5982956,537,30011,922,142,893
2019-01-25212.76212214.14211.01-0.09%6246258,844,66012,531,962,920
2019-01-24210.4212.2213.43208.55+0.86%8180578,537,19016,607,825,656
2019-01-23207.78210.4212207.52+1.18%8233479,765,56016,773,945,829
2019-01-22206.66207.95208.88205.63+0.38%6047251,361,56010,635,473,806
2019-01-21208.91207.17210.2207.17-0.61%6502855,523,01011,585,526,897
2019-01-18204.6208.44208.44203.83+2.52%8074374,335,24015,305,706,307
2019-01-17201.66203.32203.55201.05+1.02%7022959,989,42012,142,891,258
2019-01-16198.64201.26201.3198.02+1.65%6534162,469,27012,483,769,929
2019-01-15197.4198198.84195.91+0.61%6712553,217,18010,510,647,840
2019-01-14195.7196.8197.441940.00%4955644,774,0708,750,022,132
2019-01-11197.11196.8198.96195.61+0.03%6265463,811,14012,591,455,167
2019-01-10196.25196.75197.64195.03-0.13%6024056,378,78011,072,132,896
2019-01-09192.71197197192.1+3.01%8487070,707,82013,793,750,287
2019-01-08191.65191.24193.18190.37+0.13%5077438,856,5607,439,747,927
2019-01-04188190.99190.99187.77+2.14%3818732,583,3606,178,982,723
2019-01-03186.37186.99191.51860.00%5328940,249,1907,606,839,233

Архив котировок акции SBER по годам

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