Сбербанк (Сбер)

SBER

  324.34 ₽  +0.15% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Сбербанк
  5. История котировок
  6. 2023

История котировок SBER

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29272.19270.82272.59270.55-0.34%8952420,810,5405,650,210,978
2023-12-28270.92271.74272.48268.52+0.24%7198929,439,7307,965,183,379
2023-12-27271.9271.08272.59270.85-0.30%6227817,214,0504,676,446,142
2023-12-26271271.9272.89270+0.30%5946022,658,3206,150,168,907
2023-12-25271.72271.08273.85270.05-0.08%8049738,115,69010,373,920,561
2023-12-22266.06271.3271.9265.37+2.30%10403958,724,86015,866,126,900
2023-12-21266.4265.19266.87263.5-0.53%8231633,301,4208,829,664,892
2023-12-20267.51266.61269.1266.2-0.28%6940331,094,0008,324,805,931
2023-12-19268.38267.35269.71265-0.39%8351838,287,81010,231,074,173
2023-12-18268.93268.4270.44266.54+0.07%12159351,602,47013,852,221,893
2023-12-15256.6268.21268.91256.6+4.51%16893384,668,74022,341,539,421
2023-12-14261.4256.64262.75255.58-1.46%9383340,549,66010,532,813,145
2023-12-13257.6260.45261.39256.5+1.11%7780829,836,4007,735,550,777
2023-12-12256.79257.6262.88255.05+0.28%13021763,932,17016,571,022,504
2023-12-11265.17256.89266.47254.81-3.12%18238777,668,07020,147,540,396
2023-12-08266265.16268.23263.72+0.02%8911135,364,3109,405,705,681
2023-12-07267.62265.12270.44263.06-0.92%13069263,564,53016,923,520,867
2023-12-06279.92267.58280.79266.83-4.31%192075100,020,03027,232,146,024
2023-12-05271.98279.62279.65270.54+3.20%10173046,892,57012,898,716,767
2023-12-04273.6270.96274.95270.52-1.10%9630337,700,74010,274,823,033
2023-12-01277273.97277.98273.55-1.27%10305931,660,9708,726,777,006
2023-11-30276.7277.5278.65272.75+0.25%13693655,873,54015,391,411,364
2023-11-29279.36276.8280.56276.2-1.11%9854629,820,8308,285,652,355
2023-11-28282.4279.91282.51277.32-0.86%11460345,507,41012,723,607,277
2023-11-27287.4282.33289278.88-1.58%19767179,146,09022,471,824,108
2023-11-24286.49286.85287.5285.11+0.23%7382426,067,8707,464,158,320
2023-11-23286.16286.19287.77285.04+0.01%7560827,724,0807,943,750,425
2023-11-22283.12286.16286.67282.85+1.19%12127147,296,89013,495,087,732
2023-11-21282.3282.79283.82281.66-0.04%6756319,099,3905,398,749,981
2023-11-20281.96282.91284.2281.61+0.47%8565825,291,0107,159,259,895
2023-11-17279.7281.6282.5278.66+0.68%8652231,322,3208,802,030,849
2023-11-16282.4279.7283.69279.56-1.13%6903624,696,6006,960,894,309
2023-11-15280.87282.89283.93278.51+0.72%10032441,837,69011,759,519,733
2023-11-14283.7280.87283.88280.54-1.09%10161440,484,81011,420,870,893
2023-11-13280.4283.97284.8280.32+1.35%11961445,887,77012,987,568,839
2023-11-10276.99280.19281.3276.6+1.28%10816744,643,29012,486,368,414
2023-11-09278.6276.65278.85276.02-0.54%7895928,430,6307,882,378,167
2023-11-08273.64278.15278.35273.28+1.77%18037458,032,67016,058,628,330
2023-11-07273.01273.31274.78272.2-0.04%8672432,275,1708,823,191,182
2023-11-06269273.42273.87268.62+1.82%8311629,274,1607,958,186,556
2023-11-03269.07268.54269.78267.2-0.19%6809120,981,2805,636,878,201
2023-11-02270269.06270.98268.5-0.23%7397825,751,5306,944,685,370
2023-11-01268.29269.68270.3267.6+0.50%6744520,609,4805,549,754,580
2023-10-31270268.35270.5266.87-0.57%6419026,210,4507,029,773,669
2023-10-30269.9269.89271.55268.6+0.07%8574033,345,9909,008,697,113
2023-10-27269.93269.7271.98266.8-0.07%11146849,779,63013,403,054,525
2023-10-26274.11269.9276269.12-1.40%13056459,497,75016,225,541,281
2023-10-25271.5273.73274.96270.53+0.91%10840041,830,97011,415,367,308
2023-10-24270271.27272.06268.62+0.43%7191228,029,8607,588,324,230
2023-10-23270.45270.1274.1269.65+0.11%16478462,432,16016,984,291,674
2023-10-20268.5269.8270.3266.5+0.43%8367232,879,7308,836,450,519
2023-10-19267.13268.65271266.28+0.28%10311033,532,8809,007,682,323
2023-10-18270267.9271.19266.11-0.78%9989640,380,53010,845,314,693
2023-10-17268.3270271.97266.91+0.69%15104351,214,36013,825,850,433
2023-10-16264268.15269.2263.51+1.76%14615253,723,18014,344,201,420
2023-10-13264.89263.51265.04262.7-0.37%6263118,408,6704,851,837,829
2023-10-12260264.5264.5259.66+1.65%10166627,549,1607,233,267,191
2023-10-11263.3260.21263.99259.5-1.06%9499129,495,7907,743,000,723
2023-10-10264.89263265.18257-0.85%10163334,001,2908,962,447,422
2023-10-09263265.25265.97263+0.88%12040645,447,72012,036,758,887
2023-10-06259.77262.93263.4257.86+1.37%8339732,001,2808,338,546,572
2023-10-05260.7259.38261.39258.26-0.06%7686823,501,6206,111,704,654
2023-10-04259259.53260.39258.24-0.05%5651218,571,6204,816,207,232
2023-10-03258.99259.65260.5257.23+0.26%10069823,911,4306,193,849,315
2023-10-02261.37258.98261.92257.03-0.67%9756935,574,4709,234,131,821
2023-09-29258260.72262.59256.71+1.18%13861568,533,31017,870,619,137
2023-09-28256.4257.67258.25255.5+0.61%7189926,331,1606,771,650,934
2023-09-27256.2256.1257.85254.63+0.09%7504627,880,6307,148,789,526
2023-09-26252.13255.87257.17250.9+1.27%9714242,960,40010,912,472,470
2023-09-25252252.65253.49249.83+0.26%10279931,863,6908,008,924,561
2023-09-22249.85251.99253.1248.62+0.73%9066340,714,90010,243,374,236
2023-09-21252.87250.16254.2249.81-1.42%18269958,913,73014,795,034,218
2023-09-20252.8253.77255.47249.82+0.42%14265266,831,27016,916,624,771
2023-09-19258.99252.72259.32251.5-2.45%19690889,551,54022,788,038,781
2023-09-18262.02259.07263258.76-0.67%8333829,037,5607,570,774,956
2023-09-15259.65260.83262.74258.56+0.32%8632335,581,6309,278,013,469
2023-09-14258.9260261.38255.02+0.70%11122246,227,90011,926,823,552
2023-09-13262.4258.18262.77257.59-1.61%8443830,051,3607,819,067,327
2023-09-12257.7262.4262.4257.09+2.40%10980645,160,82011,734,500,326
2023-09-11257256.25258.37255.16+0.22%10949843,282,46011,118,810,652
2023-09-08258.08255.68259.33253.1-1.20%11924049,562,81012,703,139,529
2023-09-07263.69258.79264.97256.1-1.79%16503767,688,60017,586,948,789
2023-09-06264.33263.5264.68262.31-0.47%8397528,341,8907,464,966,621
2023-09-05266.74264.75267.98261.09-0.99%10265439,811,86010,571,300,705
2023-09-04266.5267.39269.11266+0.90%11010148,140,77012,877,036,021
2023-09-01265.4265265.62264.06+0.06%5585119,265,1705,100,561,547
2023-08-31265.04264.85266.25264.3+0.06%8078222,582,2905,993,343,768
2023-08-30265.68264.7267.36263.1-0.37%10227938,604,38010,237,031,481
2023-08-29266.7265.68267.56265.14-0.47%9774735,407,3309,425,505,447
2023-08-28261.32266.93267.83260.81+2.47%14755757,897,07015,334,069,569
2023-08-25258.8260.5261.6257.61+0.34%8010228,575,1507,426,717,866
2023-08-24257.63259.63259.94256.4+1.26%6941226,979,2706,959,479,100
2023-08-23261.5256.4261.83256-1.93%13887653,116,16013,720,905,467
2023-08-22261.92261.45262.11259.81+0.11%7819625,953,3206,769,122,941
2023-08-21262.44261.15263.06259.51+0.00%9396535,766,0409,346,055,971
2023-08-18258.4261.14261.37257.35+1.02%9256531,064,6008,050,824,111
2023-08-17257.15258.5258.8255.5+0.97%9099935,937,9209,242,381,701
2023-08-16261.29256.02261.68254.33-1.69%17443071,823,62018,480,740,234
2023-08-15259260.42264.17256.63-0.01%14936159,232,63015,503,423,730
2023-08-14267.37260.45268.77259.15-2.17%18787086,724,81022,902,790,188
2023-08-11267.26266.23267.4264.8-0.25%8380224,846,4606,609,842,079
2023-08-10264.73266.91267.5263.96+1.14%10130037,292,0609,917,152,046
2023-08-09265.47263.91265.8263.05-0.27%9112434,994,1509,249,536,250
2023-08-08261.92264.62265.44258.8+1.03%14141465,114,82017,041,697,177
2023-08-07266.54261.92268.09260.5-0.83%15442061,531,09016,298,932,253
2023-08-04269.48264.12272.96261.21-1.85%262485132,212,23035,356,837,729
2023-08-03269269.11271.35266.8+0.20%18402075,757,12020,410,042,952
2023-08-02268.5268.57269.97266.52+0.03%12389848,418,32012,994,793,535
2023-08-01269268.5273.35264.1+0.41%308757162,988,91043,867,907,029
2023-07-31251.33267.4267.77251.33+7.28%323903167,914,42043,588,329,451
2023-07-28248249.25249.45246.67+0.52%10501335,776,6208,882,595,853
2023-07-27247.5247.95249.3247.24+0.36%10121539,793,4709,888,953,807
2023-07-26247.2247.05248.33245.9-0.06%7427126,119,2706,452,766,655
2023-07-25245.48247.2247.77244.81+0.95%10603739,733,3909,802,524,257
2023-07-24244244.87245.85243.52+0.30%6715919,769,4404,841,185,545
2023-07-21243.18244.13244.53241.7+0.59%10931932,271,7707,857,419,374
2023-07-20246.27242.7246.27242.15-1.28%11417836,027,0108,801,178,564
2023-07-19247.25245.85248.1245-0.37%8420631,451,7607,752,930,514
2023-07-18245.8246.77247.5245.26+0.56%9334236,008,3408,881,118,333
2023-07-17244.77245.39246.2243.6-0.43%12559736,193,3908,878,816,493
2023-07-14246.32246.45247.05244.51+0.11%7391125,661,5606,311,038,243
2023-07-13247.97246.19248.15245.34-0.54%7950829,561,4607,288,359,089
2023-07-12248.4247.52249.2246.1-0.19%8386039,316,5409,753,032,392
2023-07-11250.01247.99250.2246.51-0.57%10974249,590,82012,299,322,430
2023-07-10244.21249.4249.45244.2+2.35%13893565,076,68016,071,729,444
2023-07-07241.49243.67243.75240.7+1.12%8553430,275,2107,332,444,798
2023-07-06241.47240.96242.47240.71+0.00%6305523,260,3405,618,736,214
2023-07-05241.49240.95241.9240.24+0.10%5822919,972,0804,814,047,501
2023-07-04243.4240.7243.78240.61-1.08%8628141,561,50010,055,387,487
2023-07-03240243.33244.56239.15+1.55%10973847,333,31011,469,844,959
2023-06-30240239.61240.68238.36-0.16%6110924,051,4605,759,887,900
2023-06-29239.94239.99241.26239.02+0.13%7140128,192,1506,771,141,228
2023-06-28241.8239.67241.8238.6-0.64%7123328,310,5706,793,968,901
2023-06-27239.02241.21242.34236.8+1.18%10890551,466,41012,350,836,600
2023-06-26239.6238.4240.5233.4+1.16%17309382,016,39019,509,065,518
2023-06-23239.98235.67240.99234.34-2.07%15401461,886,11014,736,944,962
2023-06-22242.15240.66242.8240.13-0.64%7013723,136,7505,590,904,542
2023-06-21241.9242.2243.92240.6+0.19%7219926,830,7706,509,866,591
2023-06-20241.99241.74242.22238.82-0.22%9303636,621,9608,820,107,718
2023-06-19244.47242.28244.69241.32-0.65%9069729,844,2407,239,082,414
2023-06-16245.5243.87245.9243.7-0.53%6279023,441,1605,729,888,136
2023-06-15245.11245.18245.94243.22+0.24%9960740,063,5909,807,475,224
2023-06-14245.7244.6247.68242.8+0.11%11064252,205,64012,822,239,153
2023-06-13241.51244.33244.5240.63+1.63%9712040,551,8909,863,948,131
2023-06-09242.8240.4243240.11-0.57%7710827,569,1006,659,895,379
2023-06-08241.3241.77242.78239.55+0.22%7607029,945,4707,222,971,808
2023-06-07241.2241.25244.39238.56+0.14%14023563,130,93015,268,682,082
2023-06-06235.92240.91242.1232.54+1.60%233623100,640,18023,816,658,059
2023-06-05243.51237.12244.15235.1-2.80%17438278,742,19018,897,132,270
2023-06-02242243.95245.5240.77+0.95%12619446,542,94011,331,232,123
2023-06-01247241.66247240.57-1.83%16082352,046,91012,670,513,594
2023-05-31244246.17247.18240.27+0.62%18015172,912,50017,794,062,793
2023-05-30248.84244.65250.85243.8-2.60%15357283,533,26020,681,901,313
2023-05-29249.78251.18252.59248.85+1.24%13387867,999,61017,017,721,479
2023-05-26243.45248.1249.64242.81+1.78%15012669,202,73017,064,289,810
2023-05-25246.1243.76247.4242.65-0.93%15279870,882,36017,342,598,158
2023-05-24237.49246.06246.13236.26+4.07%17302486,011,97020,714,536,177
2023-05-23231.25236.43237.29230.21+2.35%12581963,010,54014,730,893,977
2023-05-22232.2231232.78230-0.12%11357726,487,1906,122,461,335
2023-05-19230.99231.27232.3229.81-0.19%7981631,639,9807,309,847,108
2023-05-18231.7231.7234.49230.72+0.50%12238256,228,19013,063,333,221
2023-05-17229.86230.55230.97228.75-0.03%7696931,770,3807,300,922,562
2023-05-16232.4230.62232.86229.57-0.47%9487336,613,6908,446,678,565
2023-05-15230.51231.7231.75228.52+1.05%10888549,090,19011,295,223,380
2023-05-12231229.29232.47226.15-0.01%16496770,528,17016,140,281,925
2023-05-11228.87229.32235.38223.94+1.00%322710197,302,41045,532,596,380
2023-05-10216.5227.06227.5215.7-4.70%330492156,874,74034,751,930,180
2023-05-08238.69238.27239.86237.36+0.24%9109147,865,89011,420,605,924
2023-05-05239.24237.7240.66237.3-0.50%12682161,366,14014,683,897,982
2023-05-04236.89238.89239.74236.05+1.32%11731953,079,59012,637,521,165
2023-05-03242.85235.77242.99234-2.82%14989276,827,18018,372,320,195
2023-05-02242.2242.62245237.4+0.93%15412783,957,81020,364,151,650
2023-04-28240.9240.38241.58237.660.00%9522249,583,35011,892,356,488
2023-04-27235.59240.38240.74235.13+2.20%11273368,311,61016,307,607,839
2023-04-26235.6235.21235.95234.91-0.04%5081924,430,3205,751,047,264
2023-04-25235.13235.3235.82234.21+0.09%6534732,187,4507,565,048,265
2023-04-24235.07235.1236.4234.1-0.03%6832930,536,7707,185,358,111
2023-04-21237.4235.17238.85233.52-0.47%189645115,905,76027,370,731,655
2023-04-20233.32236.28236.47229.84+1.43%16629285,093,75019,879,696,926
2023-04-19232.67232.95237.37231.1+0.12%187538115,713,30027,097,765,520
2023-04-18227.89232.66232.76227.05+2.00%17624897,770,12022,454,901,979
2023-04-17222.98228.1228.2222.91+2.81%17257578,797,27017,756,638,469
2023-04-14220221.87222.5218.51+0.92%9702443,316,0409,554,306,584
2023-04-13219.49219.85220.89218+0.29%7567732,672,1607,159,179,734
2023-04-12218.6219.22219.7216.67+0.28%11037044,767,5409,773,616,806
2023-04-11222.9218.6223.33217.62-1.62%19434998,538,37021,743,759,463
2023-04-10217.1222.21222.26216.61+2.75%18804985,196,00018,737,869,518
2023-04-07214.5216.27216.39213.65+0.94%8446629,198,1306,286,417,581
2023-04-06216.3214.25217.38214.07-0.88%9911139,061,4508,425,126,720
2023-04-05214.65216.15216.3211.4+0.61%11557846,177,4909,891,663,992
2023-04-04216.2214.83217.29213.8-0.58%11835645,803,3809,882,799,400
2023-04-03218.45216.09219.44214.8-0.24%12481855,175,63011,951,820,884
2023-03-31217.2216.6217.35211.3-0.12%16979688,081,36018,878,992,954
2023-03-30217.3216.87218.45216.12-0.51%9511040,886,9508,884,287,058
2023-03-29214.85217.99219.53213.6+1.85%19289496,682,53020,980,171,181
2023-03-28212.86214.03214.7210.67+1.03%14552373,901,05015,726,501,742
2023-03-27204.01211.84213.2204.01+4.06%183447101,521,38021,191,264,384
2023-03-24202.86203.57203.85202+0.49%6061224,325,5404,939,230,841
2023-03-23202.53202.58204.2202.22-0.15%6631326,650,2305,415,399,867
2023-03-22203.4202.89204.4201.59-0.21%12324057,568,14011,679,333,495
2023-03-21204.76203.32208201.25-0.20%221392122,583,96025,112,540,901
2023-03-20196.02203.73205.09195+5.24%276075156,714,25031,309,861,829
2023-03-17183193.59193.66178.56+10.34%515985388,164,85072,487,640,689
2023-03-16174.94175.45176.04173.36+0.09%9646251,534,1608,999,771,335
2023-03-15176175.3177.37173.59-0.23%13572679,930,29014,010,359,713
2023-03-14171.61175.71176.95171.01+2.07%14150289,325,67015,601,317,280
2023-03-13172.5172.15173.9169.26-0.22%12976474,032,28012,709,525,434
2023-03-10171.55172.53173170.58-0.01%10333250,256,9708,636,905,460
2023-03-09174.85172.55174.89172.21-0.84%15623580,393,11013,943,157,257
2023-03-07171.87174.01174.2171+1.26%10389155,287,3809,555,925,416
2023-03-06172.14171.84172.99171.35+0.40%11430064,585,29011,111,583,412
2023-03-03168.17171.16171.26167.9+1.85%10563049,566,7708,415,476,818
2023-03-02170.4168.05170.4166.55-1.45%16059086,095,64014,517,746,431
2023-03-01170.4170.53171.66169.5+0.42%11476153,784,7309,167,860,118
2023-02-28170.5169.82171.92168.37-0.08%16410080,748,14013,727,277,948
2023-02-27163.52169.95170162.96+3.44%199345100,133,28016,780,738,615
2023-02-24163.33164.3165.5163.1+0.57%8824537,727,2306,199,625,788
2023-02-22164.13163.37164.42162.5-0.48%9908943,772,4307,150,966,488
2023-02-21160.66164.15165.65159.26+2.54%204888127,422,48020,810,057,511
2023-02-20159.41160.09161.3156.73+0.23%12375463,971,61010,151,613,700
2023-02-17158159.73160.38156.91+0.95%10451352,179,9408,295,150,283
2023-02-16157.33158.22159.3156.25+1.26%13417568,549,28010,824,261,903
2023-02-15160.94156.25161.12153.83-3.47%201203113,804,16017,992,861,043
2023-02-14164.3161.86164.38161.64-1.50%13791758,832,9609,574,244,267
2023-02-13165.2164.32166.88164.17-0.72%9514036,212,2005,995,183,186
2023-02-10165165.52166.49164.5+0.13%9352140,924,6806,774,229,867
2023-02-09164.33165.31167.47161.27+0.71%196531107,139,22017,608,882,958
2023-02-08165164.15166.35162.7-0.75%11902858,669,0309,652,989,001
2023-02-07167.3165.39168.7163.4-1.02%17870092,661,57015,345,906,261
2023-02-06161.78167.09167.17161.01+3.62%16913889,083,53014,666,403,495
2023-02-03159.1161.26162.32157.88+1.14%12302563,735,33010,193,999,217
2023-02-02158.4159.45160.29157.37+0.73%9944753,866,3808,572,049,477
2023-02-01158.2158.29159.6156.5+0.14%11614566,332,20010,480,709,147
2023-01-31153.51158.07158.18153.3+3.06%13296477,890,32012,127,748,513
2023-01-30153.5153.38153.88152.21+0.12%6719431,105,2204,760,702,157
2023-01-27152.4153.2153.48151.69+0.52%8041434,123,6905,213,964,677
2023-01-26153.32152.4154.3151.73-0.27%9713245,513,3206,966,980,468
2023-01-25152.45152.81153.6151.5+0.10%9568343,376,7006,613,609,683
2023-01-24153.95152.66155.58152.28-0.55%15316378,734,13012,126,204,921
2023-01-23151.9153.5154.1151.01+1.40%11847555,198,8708,453,400,897
2023-01-20149.7151.38151.4148.64+1.37%8681144,254,8206,633,881,321
2023-01-19151.2149.34152.85148.56-1.41%12206966,813,96010,027,708,962
2023-01-18150.4151.47153149.41+0.68%13148167,511,97010,235,015,057
2023-01-17154150.45154.31150.01-2.12%15702484,404,77012,790,444,011
2023-01-16152.89153.71154151.88+1.33%10722951,753,9207,920,014,162
2023-01-13149.58151.69153.28147.71+1.60%15270788,520,21013,374,657,599
2023-01-12150.02149.3150.79148.39-0.44%10558346,789,3006,982,668,294
2023-01-11142.97149.96149.98142.87+5.01%208795123,147,04018,097,145,618
2023-01-10142.1142.81142.85141.31+0.29%5740323,718,1803,368,938,055
2023-01-09141.83142.4142.99141.65+0.71%7529531,449,1604,480,148,303
2023-01-06141.39141.4141.62140.9+0.09%3418410,657,6001,504,730,792
2023-01-05141.6141.27141.84140.54-0.11%4576417,245,3002,435,171,392
2023-01-04141.85141.43142.28140.75-0.25%5017217,112,7402,419,428,972
2023-01-03141.6141.78143.25141.560.00%5518721,098,5503,000,247,965

Архив котировок акции SBER по годам

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