Сбербанк (Сбер)

SBER

  324.11 ₽  +0.07% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Сбербанк
  5. История котировок
  6. 2021

История котировок SBER

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30293.6293.49294.89291.52-0.01%9535142,567,96012,484,601,229
2021-12-29295.05293.51295.55291.33-0.51%8701337,673,29011,041,565,007
2021-12-28295.84295297.55294.18-0.23%7907237,859,03011,199,396,831
2021-12-27294.76295.68296293.37+0.61%7439535,734,54010,535,286,768
2021-12-24292.92293.89294.18289+0.37%7300637,671,25011,004,253,898
2021-12-23294.68292.8298.1291.26-0.41%10294955,534,99016,328,921,885
2021-12-22291.8294297.23289.23+0.79%12573863,860,48018,764,947,637
2021-12-21289.8291.7293.4286.76+1.14%12984864,934,72018,815,016,923
2021-12-20293.11288.4293.11285.63-2.20%14855579,679,00022,970,334,237
2021-12-17295294.9296.73291.61-0.33%141763109,770,57032,344,386,589
2021-12-16287.7295.89298.7286.2+3.22%225780134,813,12039,668,733,059
2021-12-15284.9286.65287.79279.44+0.61%17264687,523,24024,828,431,136
2021-12-14280.2284.9286.09261.5+1.52%321347176,483,20049,218,627,450
2021-12-13298.23280.64300.99280.08-5.65%290195146,312,93042,131,944,975
2021-12-10300.5297.44304.28294.43-0.99%16044582,046,16024,474,375,347
2021-12-09297.49300.4304.94292.5+1.16%237956133,933,65040,274,844,717
2021-12-08310.99296.95316.88291.57-4.14%399924241,043,18072,512,692,907
2021-12-07307.14309.79313.03300.5+0.74%279722154,172,87047,159,021,183
2021-12-06322307.5324.16304.18-4.10%20470499,688,20030,901,866,910
2021-12-03327.6320.66328.95318.4-1.88%8905043,107,85013,947,718,236
2021-12-02325.4326.8329320.54+0.74%11747461,450,20019,963,662,877
2021-12-01321.3324.4329.44319.51+2.98%13499769,948,23022,750,927,798
2021-11-30311315318.58310.09-0.50%13845498,214,88031,025,495,219
2021-11-29311.11316.57322.15309.42+3.99%15179482,626,54026,132,483,042
2021-11-26307.14304.42312303.22-4.06%18202890,702,26027,859,460,737
2021-11-25322.35317.29322.96316.11-1.22%10152244,075,23014,063,418,090
2021-11-24328321.22329.97317.35-1.72%15080377,919,58025,081,449,461
2021-11-23306.28326.84327.01300.1+5.72%266468144,887,01045,736,605,718
2021-11-22326.05309.15326.39306.67-5.62%272984144,394,03045,563,102,261
2021-11-19339.37327.56339.99325.7-2.78%14416167,114,71022,189,185,221
2021-11-18338.97336.93343.12333.5-0.87%9958947,124,10015,961,631,249
2021-11-17338.49339.89343.57336.6+0.59%11224849,773,71016,942,009,572
2021-11-16345.99337.91346.47336.01-1.88%13181161,972,88021,039,571,887
2021-11-15349.24344.39352.8342.76-0.92%12102259,973,49020,797,457,060
2021-11-12356.24347.59356.37339.68-2.43%186816100,682,80034,892,222,885
2021-11-11350.11356.24357.89347.22+2.18%9961442,915,84015,179,150,046
2021-11-10356.7348.65358.8348-2.46%11275846,558,11016,457,699,089
2021-11-09358.41357.44364.58355.6-0.27%9708041,718,59015,004,411,480
2021-11-08362.57358.39363.97355.6-0.51%10129139,736,44014,278,009,375
2021-11-05366.99360.21367.56358.5-2.68%10665539,229,74014,225,056,249
2021-11-03370370.13370.5365.03-0.15%7917130,876,61011,354,869,140
2021-11-02371370.7374367.2-0.07%9204637,723,17013,981,183,328
2021-11-01356.15370.96371.47356.14+4.16%12178155,134,64020,108,431,917
2021-10-29364.34356.14364.34352.68-2.52%13470053,541,99019,154,550,771
2021-10-28370.5365.36374.92362.32-1.62%11337553,892,68019,761,549,156
2021-10-27371371.36374366.51-0.21%8797136,450,62013,495,141,236
2021-10-26369.89372.16374.63365.66+0.59%13977841,833,77015,483,820,091
2021-10-25366.2369.99371.7361.68+1.54%9421535,639,85013,114,090,089
2021-10-22364364.37370.39362.37-0.06%7077726,378,8409,671,339,875
2021-10-21368.2364.6371.14363.2-1.50%7014324,501,0708,989,902,917
2021-10-20371.83370.16371.97367.1-0.81%6902827,537,59010,172,889,100
2021-10-19366.14373.18373.4361.5+2.35%10053040,031,73014,729,685,626
2021-10-18369.35364.6369.91363.75-1.94%9443138,233,18013,978,826,906
2021-10-15377.92371.82378.41370.43-1.14%8428037,369,17013,934,166,254
2021-10-14382376.09383.13374.57-0.72%8486936,363,89013,743,991,380
2021-10-13378.86378.8380.91370.81+0.27%12226454,687,33020,580,875,846
2021-10-12385.88377.79386.86376.72-2.53%12096451,665,49019,716,234,876
2021-10-11375387.6388.11375+3.91%13498666,699,56025,575,373,781
2021-10-08370373.01374.55368+1.11%6766131,050,58011,527,412,588
2021-10-07367.69368.93374365.88+1.28%9043249,555,65018,307,876,012
2021-10-06366364.28375.48359.35+0.30%16936595,804,99035,040,194,594
2021-10-05346.78363.2365344.9+5.02%16111586,824,85030,825,175,210
2021-10-04337.9345.85349.31336.22+2.18%10701760,125,26020,681,506,812
2021-10-01339.21338.48339.94336.08-0.74%7566537,690,99012,711,650,648
2021-09-30329.98340.99342.2329.45+3.82%11922383,622,26028,126,964,094
2021-09-29329.09328.43330.45327.15-0.26%5275127,649,2109,089,927,993
2021-09-28332.07329.3334.48328.32-0.72%8742752,542,88017,401,187,016
2021-09-27326.39331.68332.46326.09+1.92%6807634,410,30011,349,159,557
2021-09-24326.08325.44326.23323.62-0.48%5663024,584,3307,989,126,505
2021-09-23328.94327.02329.4325.13-0.24%5215027,071,4108,851,933,421
2021-09-22325.28327.8328.9322.5+1.41%6872438,198,96012,463,834,231
2021-09-21328.44323.25329.48322.39-1.12%7807447,769,29015,522,239,088
2021-09-20327.01326.92328.85325-0.80%7582031,832,60010,401,831,490
2021-09-17326.9329.56331.73325.7+0.79%7694654,126,32017,871,079,350
2021-09-16333.04326.99334.5324.91-1.95%9808962,503,48020,507,737,106
2021-09-15326.46333.51334.6326.46+2.15%8061443,834,51014,527,591,563
2021-09-14327.45326.48328.84325.48-0.28%4985022,505,2407,368,952,203
2021-09-13327.01327.41328.14324.01+0.36%5379924,365,0607,938,937,327
2021-09-10328.01326.25328.43325.21+0.07%4632417,532,3405,729,049,099
2021-09-09330.4326.01330.4325.69-1.72%6428329,962,7009,825,197,205
2021-09-08325.96331.7332.74322.84+1.76%8339847,841,52015,740,553,281
2021-09-07329.82325.96330.73324.64-1.04%5856424,448,1107,987,373,265
2021-09-06330329.37331.45328.5-0.10%4648317,491,4405,770,432,011
2021-09-03329.47329.71330.53326.62+0.22%6308029,626,3909,726,769,112
2021-09-02334.67329334.91328.77-1.66%6161831,605,74010,480,537,446
2021-09-01328.87334.57334.64328.03+2.02%5917330,698,66010,163,146,009
2021-08-31328.5327.94330.48327.3-0.10%5139832,464,73010,674,890,259
2021-08-30328.43328.28329.38326.51+0.27%5334420,402,1506,693,382,123
2021-08-27323.71327.41327.5321.8+1.51%5158727,848,3909,037,851,562
2021-08-26324.03322.54325.55320.58-0.63%5645827,529,2208,889,442,614
2021-08-25324.3324.57325.32321.26-0.08%6112328,105,3909,091,893,017
2021-08-24330.43324.83331.22323.32-1.33%7947035,762,70011,661,785,449
2021-08-23327.85329.22329.81326.55+1.09%5020020,613,1106,771,726,247
2021-08-20332.02325.67333.27325.17-2.11%7335736,393,25011,920,865,393
2021-08-19333.5332.69334329.1-0.66%8665246,184,03015,294,644,908
2021-08-18336334.9338.99333.26+0.12%7535036,356,91012,240,538,414
2021-08-17329334.5335.7328.55+1.56%7971942,472,52014,178,855,630
2021-08-16327.59329.36330.52327.13+0.21%4958423,953,7507,890,432,812
2021-08-13328.6328.68330.27327.31+0.03%4359918,816,1306,185,311,248
2021-08-12330328.57330.64327.3-0.40%4970021,002,6506,906,044,138
2021-08-11330.7329.9330.98326.21-0.06%7612034,452,16011,340,789,530
2021-08-10328.05330.11331.29326.97+0.98%9781441,541,93013,686,731,557
2021-08-09318.59326.91328.3317.62+2.43%14161972,070,40023,364,951,836
2021-08-06316.2319.15320315.31+1.05%9998754,141,45017,250,983,208
2021-08-05311.02315.82315.91310.82+1.52%6878637,329,16011,711,056,494
2021-08-04310.26311.1312309.25+0.39%6172530,932,0509,619,501,057
2021-08-03306.31309.89309.89306.25+1.10%5921933,931,37010,476,332,322
2021-08-02306.23306.51308.63306.06+0.30%6888631,593,5409,712,485,074
2021-07-30302.48305.59306.67301.12+0.81%7607749,731,92015,157,391,539
2021-07-29304.13303.12305.27303.03+0.07%5183628,037,2108,520,685,081
2021-07-28300.43302.9302.98300+1.06%5352627,009,1208,142,734,621
2021-07-27302.66299.71304.59299.38-1.20%6358938,608,79011,625,473,240
2021-07-26294303.34303.68291.98+2.35%6596634,024,05010,175,480,067
2021-07-23297.49296.38298.69295.04-0.30%3931114,967,2204,439,946,470
2021-07-22295.77297.27298.17294.43+0.82%4772920,344,8006,033,649,683
2021-07-21296294.86296.94293.54-0.42%4280017,541,5605,176,146,679
2021-07-20292.33296.1296.8292.3+1.59%6595935,594,13010,479,634,189
2021-07-19298291.46298.36290.03-2.47%8072541,320,51012,140,364,229
2021-07-16302.05298.85304.78298.57-0.95%6546134,533,28010,423,278,055
2021-07-15301.13301.72303.5299.77+0.07%5028221,111,6706,369,475,564
2021-07-14302.7301.5303.69300.74-0.50%5559223,974,3207,237,029,789
2021-07-13306.81303307.22302.11-1.05%4938621,270,5806,464,658,959
2021-07-12303.55306.23306.27301.52+0.88%5525225,302,2707,698,399,076
2021-07-09302.7303.56304.1301.22+0.31%4511620,527,2406,221,033,068
2021-07-08303302.63304.3300.62-0.47%6138530,771,3009,291,231,245
2021-07-07303.98304.06306.2302.85+0.24%4858422,676,0306,904,870,033
2021-07-06307.32303.34307.59302.37-1.19%7197832,694,4409,947,377,150
2021-07-05307.81307308.11304.8-0.13%4568816,509,7005,056,652,728
2021-07-02305.52307.39308.37304.71+0.53%4988928,908,3308,878,528,675
2021-07-01306305.78307.35305-0.22%4415719,989,7906,115,741,878
2021-06-30306.19306.45306.91303.34+0.11%5975131,549,5809,623,571,888
2021-06-29308.7306.1309.23303.66-1.09%7247633,944,77010,398,990,877
2021-06-28311.77309.48312.06309.13-0.75%4844619,460,1806,037,009,686
2021-06-25310.58311.81312.5309.82+0.58%4384522,598,6407,045,361,826
2021-06-24309.8310311.2308.84+0.07%4014619,725,2406,120,601,297
2021-06-23310.45309.79312308.69+0.02%4581224,831,2907,704,930,824
2021-06-22310.79309.73311.17308.13-0.22%4850523,538,0807,286,583,759
2021-06-21308.47310.4310.4306.56+0.36%6033736,129,78011,127,233,121
2021-06-18312.9309.3313.82308.13-1.47%7655162,462,45019,369,747,580
2021-06-17311313.9315.42310.46+0.73%6816644,322,80013,921,831,113
2021-06-16312.5311.61314.54311.03-0.29%6424938,253,86011,970,095,572
2021-06-15314.14312.51315.6312.4-0.51%5016929,741,2509,338,359,538
2021-06-14313.48314.12314.87310.4+0.36%4961325,517,7107,981,522,587
2021-06-11314.88313315.08312.5-0.51%4341121,924,9006,874,717,177
2021-06-10314.87314.62316.58313.76-0.05%5285329,211,8009,205,108,791
2021-06-09315314.78315.9312.9-0.02%4282325,152,2907,911,580,971
2021-06-08315.29314.83316.18312.5-0.22%6094534,944,62010,985,227,365
2021-06-07310.03315.53316308.57+1.48%6660140,197,44012,604,316,205
2021-06-04313310.94313307.6-0.47%6426937,126,65011,511,460,401
2021-06-03314.81312.41315.71309.87-0.50%5910234,546,32010,797,490,936
2021-06-02311.6313.98314310.61+0.76%5064527,008,7808,442,830,253
2021-06-01312.6311.6314.17310.03+0.26%6405137,655,89011,760,039,651
2021-05-31309.3310.79312.6308.82+0.40%6036523,683,0107,358,441,687
2021-05-28313.3309.56314309.06-1.01%5864735,484,14011,019,520,783
2021-05-27306.39312.72313.9305.72+1.86%8791570,753,69022,015,829,895
2021-05-26307.84307.01309.5305.33+0.07%6822135,358,52010,872,171,628
2021-05-25301.77306.8307.4301.57+2.03%6808737,547,68011,446,226,253
2021-05-24302.02300.7304.75299.59-0.18%6020730,831,5309,305,994,897
2021-05-21296.85301.23302.98294.9+1.52%7204251,415,08015,412,865,248
2021-05-20297.94296.72298.37293-0.09%8370258,510,61017,309,608,890
2021-05-19304.38297304.88295.1-2.87%10514871,747,95021,447,203,504
2021-05-18305.01305.78306.62303.33+0.61%5585135,496,40010,826,259,827
2021-05-17303.5303.94305.24301.01-0.05%5336028,384,2208,602,278,545
2021-05-14308.2304.1308.24302.33-0.86%5463026,858,4308,184,103,496
2021-05-13302.11306.74306.86299.33+1.56%8526457,721,46017,480,492,964
2021-05-12307.39302.02309.24302-1.67%8615056,142,83017,117,472,278
2021-05-11303307.16309.48301-4.07%14761379,945,47024,461,595,535
2021-05-10318.26320.19320.19314.31+0.71%8382859,248,11018,859,902,205
2021-05-07316317.94319.16315.48+1.02%9392456,433,97017,932,443,392
2021-05-06306.29314.72314.98306.25+2.85%9773762,565,27019,445,261,781
2021-05-05304.01305.99306.03302.71+0.75%6294641,715,27012,686,338,080
2021-05-04298.7303.7304.23298.2+2.01%8383460,457,53018,254,360,974
2021-04-30296.92297.73298.1295.03+0.21%5949035,679,65010,590,175,090
2021-04-29301297.1301.84294.79-0.47%8636057,082,26017,035,466,804
2021-04-28299298.49299.26295.890.00%6100440,622,52012,086,194,096
2021-04-27295.74298.5300.25295.61+1.09%9270962,853,16018,736,951,209
2021-04-26294.3295.27296.48293.1+0.71%8008645,760,05013,489,611,763
2021-04-23293.1293.19294.2290.78+0.35%6319142,651,33012,479,394,619
2021-04-22289.04292.18294.67286.93+1.01%10857973,632,07021,455,730,264
2021-04-21288.01289.25290.2287.06+0.64%7599249,792,80014,366,094,028
2021-04-20288.9287.42290.92286.59-0.10%8301863,197,88018,231,430,821
2021-04-19287.86287.72289.25286.04-0.27%8028451,327,72014,768,633,037
2021-04-16285.71288.5289.3284.08+1.68%7908163,499,00018,209,910,713
2021-04-15281.5283.72285.19280.87-1.20%12144388,048,60024,900,273,563
2021-04-14290287.18291.58286.72-0.27%7272359,364,94017,158,515,625
2021-04-13282.93287.95288.2281.14+2.20%9929567,973,53019,307,788,768
2021-04-12278.2281.75285.35278+0.24%9702157,180,03016,143,449,066
2021-04-09283.47281.07283.79280.09-0.99%7274040,033,42011,271,736,295
2021-04-08284.88283.89286.2282.17-0.03%8036351,289,78014,569,845,806
2021-04-07281.68283.98284.29278.54+0.88%11873174,146,06020,938,831,900
2021-04-06289281.5289.43281.37-2.52%14594677,530,89022,023,585,644
2021-04-05290.8288.78291.48287.07-1.00%7313135,363,37010,211,978,872
2021-04-02290.81291.7292.4289.14+0.50%4062419,279,1805,610,346,088
2021-04-01292290.24294.72288.43-0.27%9245551,601,44015,048,904,346
2021-03-31294291.02294.42290.26-0.76%8042546,996,88013,722,588,079
2021-03-30294.86293.25295.72291.5-0.02%7244738,806,22011,386,510,532
2021-03-29289.72293.3294.09289.26+0.71%7335043,681,33012,776,627,653
2021-03-26288.63291.22292.75288.32+1.59%9375956,072,88016,285,019,985
2021-03-25286.5286.66287.03283.85+0.30%7152735,216,62010,061,257,318
2021-03-24283.4285.79288282.25+1.13%7555246,411,23013,241,823,616
2021-03-23287.56282.6288.3282.11-2.10%12128970,760,63020,134,876,840
2021-03-22285288.65291.2283.08+1.11%10193662,762,41018,072,432,468
2021-03-19279285.47286.31278.03+2.23%10998284,249,43023,896,683,369
2021-03-18284.04279.25285.79278.24-1.45%11140574,128,74020,952,188,478
2021-03-17292.35283.35293.25279.6-3.07%172779110,292,33031,420,312,828
2021-03-16293.06292.33293.88288.61-0.14%10086753,921,73015,706,960,115
2021-03-15286.05292.74292.92285.28+2.74%10995667,805,74019,694,478,524
2021-03-12286.3284.93287.49282.82-0.37%9070351,540,19014,696,936,110
2021-03-11283.84286286.38282.3+1.33%7275147,365,18013,468,791,279
2021-03-10285.24282.24288281-1.24%9494355,155,18015,689,655,145
2021-03-09278.8285.79286.38277.56+2.99%12222972,788,18020,623,220,749
2021-03-05276277.5278.98272.76+1.00%10918983,551,11023,006,360,823
2021-03-04278.5274.75281.96273.63-1.17%12763591,991,37025,572,715,633
2021-03-03281.7278.01283.83277.63-0.39%11163664,275,32018,069,380,424
2021-03-02271.89279.1280271.6+2.02%11464071,566,36019,802,839,823
2021-03-01273273.58274.73271.13+1.26%6777835,962,0109,812,239,880
2021-02-26268270.17272.49266.43-0.20%10002574,892,05020,205,917,011
2021-02-25273.6270.71276.48270.65-0.44%12253479,716,01021,852,880,681
2021-02-24272.12271.9272.75269.42-0.66%9582764,190,32017,398,895,711
2021-02-22270.1273.71274.46268.12+1.18%7564848,129,77013,063,828,693
2021-02-20271270.51271269.02-0.31%320038,763,2502,365,150,617
2021-02-19266.12271.34272.81264.19+1.63%8778759,268,55015,897,066,063
2021-02-18270.35266.99272.46266.21-1.44%9151158,729,69015,803,278,522
2021-02-17270.99270.9275.07267.560.00%12506779,103,85021,493,440,752
2021-02-16272.3270.9272.8268.27-0.33%9947263,103,17017,059,296,192
2021-02-15268.49271.81271.87267.07+2.18%9663256,945,31015,321,628,603
2021-02-12264266266.44258.55+0.49%12663581,658,53021,386,688,671
2021-02-11265.5264.7266.9263.75-0.45%7538638,669,80010,250,368,667
2021-02-10269.28265.9270.99265.2-1.15%11104663,087,49016,918,200,383
2021-02-09275.99268.98276.29267.19-2.26%13677191,921,51024,881,954,493
2021-02-08273.01275.2275.58272.32+1.29%8811351,878,39014,217,396,461
2021-02-05271.99271.7272.57268.87+0.59%10497771,806,82019,443,149,796
2021-02-04263.21270.11270.6262.34+2.50%11085778,929,29021,060,053,222
2021-02-03264.32263.53268.14261.05+0.14%11539877,648,76020,508,495,278
2021-02-02265263.15268.39263.05-0.25%11221979,534,19021,130,912,922
2021-02-01260263.8264.06258.73+2.20%10906963,130,40016,517,036,893
2021-01-29263.77258.11264.75257.36-2.95%182334120,123,71031,282,157,083
2021-01-28263.5265.96267.17261.17+0.17%11632381,253,29021,478,838,736
2021-01-27270.07265.5273.8265.02-1.43%168437100,093,26026,983,357,697
2021-01-26262.7269.34269.57262.61+1.52%12861975,228,12020,081,806,624
2021-01-25271265.3273.63261.65-1.10%174198114,330,95030,573,885,595
2021-01-22273268.25273.3266.78-2.24%13654287,007,61023,425,721,075
2021-01-21280.75274.4281.54272.84-1.93%12857783,795,61023,104,211,857
2021-01-20278.62279.8282.49276.77+0.58%9327347,940,98013,410,105,295
2021-01-19280.98278.19282.8276.42-0.57%10593955,998,82015,657,703,356
2021-01-18275.72279.79281.3272.95+1.04%11809773,935,65020,519,303,292
2021-01-15282.55276.9286.16276-2.77%13267973,774,87020,704,258,670
2021-01-14284284.79286.9279.06+0.36%12141574,673,70021,166,553,941
2021-01-13291.01283.78292.46283.1-2.14%11313967,559,08019,329,406,068
2021-01-12290.88289.99296.07286.7+0.17%13192978,962,36023,033,207,791
2021-01-11282.86289.49292.95279.48+2.06%167977112,349,52032,387,587,950
2021-01-08275.11283.64283.99275.11+3.92%12624788,928,79024,965,598,229
2021-01-06275.94272.93275.94271.62-0.82%6439240,948,52011,198,786,355
2021-01-05272.69275.2275.7270.28+1.18%7478745,583,91012,449,940,094
2021-01-04274.67272276.6270.610.00%7419248,922,92013,434,542,974

Архив котировок акции SBER по годам

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