Сбербанк (Сбер)

SBER

  324.34 ₽  +0.15% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Сбербанк
  5. История котировок
  6. 2020

История котировок SBER

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30272.49271.65274.24270.12-0.13%5073431,530,6608,575,812,006
2020-12-29275.91272276.43271.26-0.98%6188339,021,61010,692,369,376
2020-12-28270.9274.7275.19269.73+1.50%7365539,043,43010,633,510,030
2020-12-25269.97270.64271268.28+0.49%5266311,989,7503,235,057,865
2020-12-24271.98269.32272.82267.13-0.29%7363542,614,45011,504,527,660
2020-12-23262.25270.1270.29260.22+3.08%10856567,938,79018,051,634,581
2020-12-22259.55262.04267.42257.05+0.10%132296105,490,48027,826,353,527
2020-12-21266.2261.79267.34259.7-3.10%167143120,517,95031,683,374,762
2020-12-18277.22270.16277.4268.52-2.99%14244199,271,84027,030,760,585
2020-12-17279.81278.5285.16276.54+0.05%12516992,138,55025,872,189,748
2020-12-16278278.35280.84276.14-0.13%8386754,748,96015,220,154,497
2020-12-15278.53278.7283.76276.07-0.45%14886384,193,23023,511,052,595
2020-12-14285.01279.95287.74277.1-1.33%14875290,415,25025,581,080,170
2020-12-11282.5283.73284.6279.78+0.54%11818976,101,95021,506,659,116
2020-12-10276.55282.2282.2275.2+1.92%12281775,658,69021,123,931,442
2020-12-09276.4276.89279.42275.87+0.51%11425073,639,98020,456,907,403
2020-12-08274.5275.49276.66271.52+0.41%12140878,859,92021,641,376,994
2020-12-07269274.36276.13268.1+1.61%13782394,793,66025,943,614,759
2020-12-04264.63270270.84264.5+2.61%13525894,637,93025,436,065,778
2020-12-03264.5263.14264.63260.85-0.35%10116162,240,84016,359,009,603
2020-12-02260.05264.06264.99258.8+1.25%13862493,452,13024,485,196,876
2020-12-01250.75260.81260.99249.8+4.48%169962132,069,50033,797,756,819
2020-11-30249.72249.63251245.98-0.78%132667112,141,62027,926,253,239
2020-11-27250.3251.59252.26248.03+0.60%7207251,431,13012,861,398,291
2020-11-26252.3250.1252.88247.44-0.72%9381879,917,59019,957,536,266
2020-11-25248251.91252.2246.55+1.85%150694133,397,74033,360,645,434
2020-11-24241.65247.33247.85239.57+3.18%11980384,515,78020,602,954,854
2020-11-23240.45239.7243.87238.52+0.12%9603074,832,28018,049,549,355
2020-11-20239.58239.42240.77236.57-0.35%6466248,799,87011,633,833,057
2020-11-19242.5240.27243.49237.34-1.01%11618697,143,73023,265,463,603
2020-11-18245.1242.71247.23242.59-1.22%8465360,088,94014,733,578,919
2020-11-17248245.7249.84243.41-0.92%13402494,918,47023,346,224,330
2020-11-16244.14247.99248.73244+2.06%149214113,945,19028,152,563,676
2020-11-13242.01242.99244.14238.62+0.38%137885106,150,87025,594,975,927
2020-11-12243.31242.08245.72240.22-0.87%179954151,436,92036,869,870,228
2020-11-11237244.2245.98236.89+3.43%276958234,843,47056,981,091,002
2020-11-10227236.1237.6226.27+3.53%276495229,603,23053,418,710,877
2020-11-09220228.05231.3218.7+4.85%279293217,536,75049,040,624,016
2020-11-06215.8217.5218.29213+0.37%10677794,997,39020,569,505,847
2020-11-05214.4216.7218.65211.43+3.59%172613152,554,98032,864,048,096
2020-11-03205.7209.2211.11203.8+2.30%11532490,368,71018,755,423,472
2020-11-02200.45204.5204.59196.15+1.75%11823382,335,66016,569,318,136
2020-10-30203.62200.99204.84200.61-2.23%12331683,659,62016,956,465,783
2020-10-29206.5205.58207.33203.64+0.42%10211191,505,27018,784,577,809
2020-10-28206.94204.73206.94202.3-1.40%10088770,171,42014,346,698,389
2020-10-27211.5207.64212.29206.66-1.64%8242161,084,68012,740,888,700
2020-10-26213.4211.1214.45210.5-1.59%8282758,921,21012,523,196,338
2020-10-23210214.5214.73209.15+2.04%11539775,361,49016,035,135,289
2020-10-22209.58210.21211.53207.84-0.06%7177146,859,5109,827,794,477
2020-10-21210.04210.33213.25208.9+0.38%10989182,509,75017,405,263,503
2020-10-20203209.54209.76202.5+3.33%12351680,919,11016,761,624,911
2020-10-19201.55202.78204201.55+0.80%7694947,421,4009,616,800,476
2020-10-16204.02201.17204.25200.5-1.31%8724466,258,50013,392,342,060
2020-10-15207.46203.85207.57201.95-1.92%10878376,502,03015,627,615,938
2020-10-14205.06207.83208204.78+1.37%6927846,840,1709,685,023,432
2020-10-13205.92205.03207.64204.77-0.56%7719946,023,2809,481,495,812
2020-10-12205.97206.18208.49204.57+0.39%8082352,321,38010,804,190,711
2020-10-09208.47205.38208.96204.4-1.25%9968065,518,06013,514,648,160
2020-10-08211.2207.97211.43207.26-1.25%8014049,545,46010,346,732,011
2020-10-07211.3210.6212.66209.03-0.27%7170762,052,62013,059,113,370
2020-10-06209211.18212.99208.35+1.10%11201087,529,56018,494,841,963
2020-10-05209.65208.89210.69207.72+0.04%7534445,601,8809,513,875,234
2020-10-02210.4208.8211.39206.5-8.11%188167114,322,45023,838,847,084
2020-10-01229.08227.23229.9226.86-0.83%8798777,828,21017,791,063,641
2020-09-30224.5229.14230.75223.25+1.62%11294378,604,47017,872,440,194
2020-09-29228.88225.48228.88223.1-1.38%15519890,417,19020,396,145,374
2020-09-28228.79228.63229.55227.35+0.17%10509064,519,83014,741,456,974
2020-09-25229228.24229.3226.25+0.03%8030060,248,34013,705,991,460
2020-09-24227.63228.17231.1225.75-0.14%11425081,995,11018,732,362,395
2020-09-23230.02228.5232.1227.61-0.60%9900171,299,22016,403,578,895
2020-09-22226229.88230.28225.46+1.60%8728866,622,08015,206,482,114
2020-09-21229.88226.25230.07223.49-1.76%9383870,303,62015,914,876,385
2020-09-18232230.3232.59229-0.50%6580054,624,84012,588,932,835
2020-09-17229.1231.46231.75228.57+0.17%5910249,126,71011,305,308,495
2020-09-16231.72231.06232.6230.15-0.19%5697239,605,9309,156,984,437
2020-09-15228.22231.5231.95227.39+1.82%8909761,905,27014,255,629,552
2020-09-14222.31227.37227.54222.13+2.85%8500362,906,20014,157,337,174
2020-09-11221.46221.07223.15219.75+0.21%6159645,688,92010,116,610,895
2020-09-10218.24220.6222.15215.79+1.19%8803471,198,54015,594,540,162
2020-09-09217.01218218.88216.8+0.15%6308548,062,98010,478,057,858
2020-09-08222217.68222.48216.29-1.64%10028270,024,35015,302,879,362
2020-09-07221.5221.32224.2220.5-0.40%7886359,334,96013,178,570,254
2020-09-04218222.21222.5216.75+1.78%8502070,670,06015,500,726,113
2020-09-03221.67218.32224.23218-1.91%9022569,470,72015,382,475,470
2020-09-02228.56222.57228.75220.85-2.23%11282877,854,04017,450,608,747
2020-09-01226.7227.64227.97226.01+0.68%4903037,550,3708,522,787,145
2020-08-31227226.1229.71225-0.09%6821162,015,07014,071,375,877
2020-08-28227226.3228.1225.19+0.03%5412940,748,0909,232,406,393
2020-08-27227.87226.23229.98225.6-0.69%6701751,031,07011,613,583,692
2020-08-26228.3227.8229.4224.7-0.12%10305075,779,45017,191,544,879
2020-08-25232.3228.08232.97226.9-1.61%10278958,979,87013,519,382,620
2020-08-24232.5231.81233.7230.2+0.26%7238744,546,80010,345,016,893
2020-08-21233.3231.22236.5227.35-0.54%197307138,913,06032,170,258,945
2020-08-20238.44232.48238.51230.33-2.89%134716116,941,15027,336,230,596
2020-08-19235.85239.4240.75235.19+1.31%5553538,234,6509,128,470,276
2020-08-18236.88236.3239.83235.69-0.63%5042136,762,8808,727,611,405
2020-08-17240.8237.8242.35234.5-0.91%9188877,120,41018,405,007,816
2020-08-14242239.99242.22238.47-0.58%5894444,284,55010,611,904,576
2020-08-13242.2241.39244.04238.57-0.42%10265485,720,33020,686,038,716
2020-08-12233.12242.4242.5233.03+4.19%126720101,002,27024,086,072,932
2020-08-11226.43232.65234.73226.21+2.95%10181081,875,17018,901,430,661
2020-08-10227.96225.99228.7224.51-0.57%4921443,502,8809,837,842,414
2020-08-07225227.28227.6224.46+0.57%4107535,640,1608,061,489,862
2020-08-06226.75226227.43224.35-0.18%3948830,164,0906,807,374,080
2020-08-05228.15226.4229.17224.31-0.33%6672754,642,90012,399,212,426
2020-08-04227.39227.16228.85225.63+0.19%6213942,017,4909,543,108,136
2020-08-03222.27226.72228.36221.3+2.32%8408364,556,65014,565,232,568
2020-07-31218.19221.57221.98217.43+1.57%7483659,709,71013,145,917,241
2020-07-30218.71218.15218.88215.34-0.47%6932051,264,97011,138,328,731
2020-07-29215.89219.18219.18215.63+1.69%5255941,346,2309,005,920,588
2020-07-28216.81215.53217.42215.25-0.63%3562724,610,3405,319,231,657
2020-07-27216.7216.9218.38215.15+0.43%4928338,321,7508,310,553,242
2020-07-24214.8215.97217.41197.73+0.26%5831353,567,22011,521,604,597
2020-07-23217.5215.41219.28215-0.60%5396443,424,8209,454,102,079
2020-07-22215.98216.71217.65213.56+0.45%5389548,441,00010,453,875,885
2020-07-21215215.73219.1214.38+0.86%8620075,649,16016,436,006,752
2020-07-20210.27213.89214.48209.08+1.46%5308344,507,6009,408,789,104
2020-07-17211.69210.81212.18209.86-0.26%4024036,140,2207,621,648,288
2020-07-16209.66211.35212.6208.63+0.12%4588439,030,3708,222,468,883
2020-07-15210.29211.09211.8207.65+0.76%5379549,529,01010,392,614,438
2020-07-14208.38209.5209.58205.7+0.53%6356366,035,02013,674,397,302
2020-07-13213.87208.39214.2208.11-1.83%5281551,331,61010,836,025,410
2020-07-10207.51212.28212.6206.57+1.52%5216050,706,52010,603,240,361
2020-07-09210.7209.11211.7208.1-0.88%5279945,189,0009,485,167,255
2020-07-08210.8210.97212.29209.3+0.21%5361042,068,4808,859,053,776
2020-07-07213210.53214.23210.51-1.90%6009944,728,5609,483,841,870
2020-07-06212.97214.61216.79212.94+1.74%6535055,455,11011,914,952,237
2020-07-03210210.95211.97209+0.64%5798050,644,21010,651,660,815
2020-07-02205209.6210.15204.28+3.14%7882476,382,05015,895,629,292
2020-06-30205.7203.22206202.36-1.25%6405043,754,9608,909,592,214
2020-06-29201205.8205.86200.97+1.30%5629443,082,6808,775,787,316
2020-06-26206.97203.15207.5201.76-1.82%5886246,690,6409,536,028,546
2020-06-25201206.92207200.75-0.18%8436671,495,22014,541,271,981
2020-06-23207.7207.3209.74206.43+0.44%6528953,487,94011,137,767,480
2020-06-22206.7206.4207.95204.28-0.29%7058858,664,11012,074,076,980
2020-06-19205.44207209.2204.55+1.59%6608475,045,51015,554,563,363
2020-06-18207.8203.77208.1202.72-2.10%8360572,275,76014,802,264,835
2020-06-17208.52208.14210.35206.94+0.18%8212356,578,87011,802,788,689
2020-06-16210.28207.76212.19207.52+0.21%8190366,559,11013,980,584,331
2020-06-15205.07207.32207.85202.3-0.49%8188075,996,51015,576,360,955
2020-06-11208.91208.35209.24206.01-1.97%7918570,033,06014,524,836,993
2020-06-10217212.53217.58211.82-2.16%9525391,895,46019,662,728,516
2020-06-09221.13217.23221.88215.44-1.39%7861369,166,25015,045,754,085
2020-06-08219.8220.3223.15217.45+0.55%9543688,826,70019,572,072,820
2020-06-05215.13219.1219.93213.6+2.82%9313388,658,86019,225,352,020
2020-06-04220.67213.1221212.55-3.79%128251122,494,02026,485,488,602
2020-06-03214221.5221.92213.51+4.48%150831145,043,73031,549,092,544
2020-06-02204.67212212204+4.10%117649116,868,31024,294,100,966
2020-06-01203.1203.66205.93201.81+1.58%7207665,650,67013,373,648,342
2020-05-29204.11200.5204.4199.17-2.20%110597106,653,14021,465,081,836
2020-05-28199.31205205198.4+3.27%122153117,179,67023,677,007,418
2020-05-27194198.51198.97193.32+2.32%142539116,074,21022,860,566,656
2020-05-26193194196.1192.11+1.57%8842579,312,20015,409,981,369
2020-05-25189.62191191.31188.8+1.11%3713223,140,0904,393,812,738
2020-05-22190.97188.9191.25188.6-1.82%6655857,013,57010,819,219,615
2020-05-21194192.4196.31191.5-0.81%8901679,541,95015,420,063,130
2020-05-20188.49193.98193.98186.6+2.63%10268193,343,04017,813,722,381
2020-05-19190.37189192.55186.8+0.04%130284105,324,02019,951,575,702
2020-05-18186.33188.93190185.4+2.76%9356877,545,89014,534,902,239
2020-05-15186.13183.85186.78183.33+0.02%8662263,148,14011,679,302,655
2020-05-14186.5183.81188.2183.5-1.87%11478076,682,12014,231,605,183
2020-05-13190.05187.31190.6186.66-2.14%9801163,466,11011,961,690,831
2020-05-12193.3191.4198191.2-2.36%9360067,656,88013,070,048,550
2020-05-08196196.02196.25194.6+0.26%3981433,836,3406,617,841,365
2020-05-07196195.51198.15195.06-0.10%6388757,728,99011,343,545,876
2020-05-06195195.7197.23194.3+0.49%6552749,561,4109,707,394,360
2020-05-05195.51194.75196.46194+0.55%5014235,439,2606,913,652,876
2020-05-04195.68193.69195.68193.26-1.80%6076456,398,20010,956,456,920
2020-04-30196.51197.25199.7195.46+0.74%9851187,198,65017,208,241,262
2020-04-29194.46195.8195.8192.86+1.56%8382869,842,14013,579,539,159
2020-04-28188.5192.8194.22188.17+2.06%9004678,584,78015,058,997,719
2020-04-27189.98188.9190.5188.43-0.01%6138643,711,7208,280,718,574
2020-04-24189.73188.91191.65187.7-1.06%7102755,313,85010,472,460,449
2020-04-23191.99190.94192.5188.68+0.39%7021662,759,65011,973,068,616
2020-04-22185.01190.2191.94184.5+2.23%9471575,361,89014,242,707,866
2020-04-21185.54186.05187.5183.65-1.73%12311694,307,29017,514,787,768
2020-04-20190.6189.32192.23187.31-1.29%8251662,240,08011,794,682,206
2020-04-17192.5191.8192.7188.28+1.75%9310871,727,94013,685,370,763
2020-04-16187.22188.5191.67183.53+1.31%122247109,174,87020,595,306,653
2020-04-15196186.07196.25186.06-5.73%12525798,164,46018,670,648,933
2020-04-14199.99197.37202.85196.1-0.45%10240880,220,07016,029,896,036
2020-04-13202198.26202.16197.32-1.85%6532941,284,3908,212,681,043
2020-04-10201.85201.99202.75200.7-0.80%4808628,758,2505,800,209,936
2020-04-09202.4203.61205.44199.3+1.66%140586109,981,63022,320,788,796
2020-04-08196.02200.29200.29195.12+1.35%11592389,980,98017,786,713,217
2020-04-07193.02197.63200.54193.02+3.63%156715136,421,67026,938,901,533
2020-04-06187.52190.7192.02186.42+2.73%9114777,864,92014,703,005,110
2020-04-03186.6185.64187.49184.28-0.70%11643792,860,29017,235,065,519
2020-04-02188.3186.95189.9182+1.17%138344125,636,36023,370,357,268
2020-04-01183.2184.78185.47182-1.30%8231476,826,82014,152,323,783
2020-03-31186187.21188.77184.25+2.30%118532114,026,92021,273,110,564
2020-03-30177183183.2174.9+1.45%12094894,334,68016,984,102,870
2020-03-27188.05180.38188.97180.17-4.09%126637114,277,75020,992,083,169
2020-03-26187.69188.07191.2182.8-0.01%124294111,602,37020,794,391,119
2020-03-25196.38188.08201182.32-2.37%211090187,978,35036,047,953,309
2020-03-24193.3192.64195189.1+5.06%107704104,881,99020,144,255,967
2020-03-23188183.37190.99182.1-6.30%172838157,891,45029,394,019,796
2020-03-20198.62195.69201.86192.05+3.26%172821170,582,97033,640,155,970
2020-03-19178.5189.51190.15173.06+8.75%196708187,427,70034,507,099,921
2020-03-18179174.27182.2172.15-5.29%178057155,008,18027,438,382,586
2020-03-17195184.01204.78183.8-6.05%224812184,148,39035,134,438,034
2020-03-16194195.85196.7186-1.38%222167174,273,60033,462,089,398
2020-03-13175198.6199.52174.3+12.90%270708263,038,28050,434,232,135
2020-03-12185.15175.91187.87173.14-9.57%251306197,972,88035,646,674,941
2020-03-11202194.53204.33192.05-3.32%183028138,304,03027,368,963,512
2020-03-10197.99201.2212.74184.86-8.54%277615244,541,80049,385,427,971
2020-03-06228219.99229.2216.67-5.31%142975104,446,90023,122,055,668
2020-03-05237232.33238.72230.64-1.25%7641957,083,76013,359,836,777
2020-03-04234.13235.27236.7232.62-0.57%7464054,274,67012,738,292,786
2020-03-03233236.63239232.28+3.71%12429583,653,95019,695,761,022
2020-03-02238.93228.17241218.86-2.22%149809101,986,04023,615,359,169
2020-02-28235233.36239231-3.92%148089124,633,31029,250,123,419
2020-02-27247.5242.88248.98242-3.16%8430458,240,40014,287,528,242
2020-02-26244.75250.8251.21243.22+2.29%9180867,757,85016,724,373,958
2020-02-25247.98245.19249245.17-2.24%6067541,055,78010,141,332,088
2020-02-21248.35250.8251.49247.24+0.26%4035527,762,9306,926,329,902
2020-02-20250.03250.15252.17249.13+0.18%4133230,717,3607,704,063,758
2020-02-19250.37249.7250.68247.95+0.20%4330925,798,8906,437,007,442
2020-02-18250.07249.2250.44247.57-0.86%5340436,365,9509,054,245,996
2020-02-17252.5251.36253.1250.13-0.15%4299726,429,3806,637,504,387
2020-02-14254.4251.75254.4251.4-0.84%5420530,017,3807,579,007,855
2020-02-13253.62253.89255.18252.5-0.24%4824236,730,8409,314,224,120
2020-02-12255.4254.5255.49252.310.00%7018852,523,30013,351,886,413
2020-02-11253.75254.5259.77253+0.89%9155179,454,73020,381,955,262
2020-02-10254.55252.26255.73252.07-0.80%4810835,220,6908,929,308,973
2020-02-07253.1254.3254.3248.73+0.87%6613850,226,63012,648,688,570
2020-02-06256.5252.11258251.86-1.21%7507043,615,98011,098,851,157
2020-02-05255.89255.2257.66253.14-0.08%6268150,756,57012,992,374,110
2020-02-04255.3255.4257.38252.9+0.56%7230949,786,36012,692,962,570
2020-02-03251.8253.99254.96251.1+0.71%6522352,728,46013,363,918,756
2020-01-31258.5252.2259.2252.17-1.99%5636947,921,56012,249,844,291
2020-01-30258257.31258.69255.27-1.01%4401431,769,3408,167,114,683
2020-01-29258.4259.94261.57257.61+0.87%4913235,047,9409,098,209,651
2020-01-28257257.7258.84254.1+0.93%5515748,137,36012,365,444,789
2020-01-27261255.32262.1255.32-3.83%7595856,453,37014,573,355,408
2020-01-24264.5265.49267.5264.21+0.67%3732227,340,1007,262,832,432
2020-01-23264.64263.73266.89262.24-1.05%5848040,604,17010,758,037,620
2020-01-22268.72266.54270.8265.5-0.57%6171144,282,49011,869,000,222
2020-01-21265.5268.06268.9263.02+0.67%5986838,082,09010,116,243,296
2020-01-20263.2266.28266.97261.8+1.44%4486429,797,7107,891,039,717
2020-01-17258.2262.5262.82257.75+1.94%5594744,914,29011,730,973,231
2020-01-16257.11257.51259.51256.1+0.47%4897240,246,77010,367,670,370
2020-01-15258.49256.31258.91254.21-1.06%6348649,361,79012,661,740,756
2020-01-14262.5259.05263.22258.62-1.28%4874531,125,7408,103,825,686
2020-01-13258.3262.4262.4257.15+1.63%3916025,855,0106,719,255,698
2020-01-10257.86258.19259.25256.88+0.08%2890818,851,3904,864,405,366
2020-01-09259.4257.99261.76257.01-0.45%4930538,329,0209,936,032,088
2020-01-08253.57259.15259.15253.03+2.07%5442940,817,24010,485,882,098
2020-01-06254.75253.9254.84251.4-0.43%3492522,348,3005,646,009,936
2020-01-03255.99255258.19253.70.00%4619135,851,8409,165,474,633

Архив котировок акции SBER по годам

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