Сбербанк (Сбер)

SBERP

  324.23 ₽  +0.22% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Сбербанк
  5. История котировок
  6. 2022

История котировок SBERP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-30139.76140.99141.29139.61+0.88%174665,179,490727,057,472
2022-12-29137.55139.76140.88137.55+1.50%251658,128,4201,136,349,629
2022-12-28137.7137.7138.2137.30.00%148013,130,720431,381,161
2022-12-27138.08137.7139137.27-0.28%135453,141,970433,244,577
2022-12-26136.37138.08138.29135.56+1.72%142913,705,230509,129,348
2022-12-23135.8135.74136.47134.78+0.12%83002,082,630282,468,831
2022-12-22135.29135.58136.56134.97+0.26%99332,831,960384,298,945
2022-12-21136135.23136.51134.06-0.32%154853,887,190525,904,219
2022-12-20131.9135.67135.9131.9+2.55%158664,157,420560,067,704
2022-12-19132.16132.29133.69129.98-0.53%155464,245,800560,466,910
2022-12-16131.1133133.15130.44+1.45%124633,422,650453,361,105
2022-12-15134.04131.1134.53131-2.67%224775,118,390676,929,112
2022-12-14135.74134.69135.74134.21-0.56%99862,697,040363,932,120
2022-12-13135.95135.45136.12134.36-0.37%172834,296,300580,633,572
2022-12-12136.5135.95136.84135.5-0.13%124282,907,330395,342,296
2022-12-09135.75136.13136.9135.37+0.05%113103,434,880468,033,213
2022-12-08138.56136.06138.88135.73-1.04%201315,291,590724,572,352
2022-12-07135.11137.49137.98134.14+1.39%189645,323,630723,516,075
2022-12-06137.29135.6137.58134.12-0.59%168174,606,720626,094,543
2022-12-05130.74136.4136.66130.74+3.81%296127,952,3301,072,639,462
2022-12-02131.99131.39131.99130.88-0.28%74901,582,480207,877,224
2022-12-01131.8131.76132.45130.59+0.17%105672,503,060329,303,416
2022-11-30131.05131.54131.55130.4+0.27%72591,305,170170,834,432
2022-11-29131.1131.19131.59130.55+0.58%79422,057,900269,957,773
2022-11-28130.2130.43130.82129.48-0.58%117792,760,710359,450,455
2022-11-25131.78131.19131.78130.2-0.13%91911,971,850257,996,065
2022-11-24131.4131.36132.61130.96-0.03%113822,912,540384,167,353
2022-11-23131.75131.4132130.1+0.02%154954,870,840638,935,400
2022-11-22129.83131.38131.45129.8+0.79%116023,251,220425,196,507
2022-11-21131.65130.35131.95128.54-1.74%243116,627,640860,563,242
2022-11-18132.3132.66133.46131.5-0.52%142584,263,280564,833,826
2022-11-17134.35133.35135.33132.12-0.73%152353,872,070517,509,308
2022-11-16132.04134.33134.42131.83+2.85%183045,300,820706,846,204
2022-11-15134.5130.61135.4125.86-2.89%4025511,757,0901,550,069,883
2022-11-14132134.5134.61130.13+2.67%303877,559,7801,004,985,708
2022-11-11130.9131132.1129.17+0.45%325068,292,1701,083,356,723
2022-11-10125130.41130.49123.9+7.25%5205614,378,3501,840,245,624
2022-11-09124.55121.6125.05120.66-2.66%204544,732,230582,345,844
2022-11-08125.4124.92126.47123.19-0.38%237415,274,110658,150,796
2022-11-07120.4125.4125.9120.2+5.13%285426,530,330805,288,020
2022-11-03119.5119.28120.41117.76-0.18%186083,835,590456,636,909
2022-11-02121119.5121.64118.55-1.16%125252,735,780330,488,647
2022-11-01120.99120.9121.68120.26+0.28%107602,427,860293,784,897
2022-10-31121.4120.56122.3119.66-0.68%190294,472,280541,224,622
2022-10-28120121.38121.9119+0.84%245705,618,680677,074,830
2022-10-27118.47120.37121.5117.66+1.66%252095,862,280705,241,520
2022-10-26118.6118.4120.5116+0.16%312857,193,330850,569,153
2022-10-25113.02118.21119.55112.7+4.29%345247,865,710918,589,000
2022-10-24114.3113.35115.4112-0.31%246026,506,330738,619,021
2022-10-21110.4113.7113.83108.53+2.91%250736,978,410775,192,756
2022-10-20107.75110.48110.97107.37+2.87%184445,812,970636,810,763
2022-10-19106107.4108.1105.01+0.91%190745,165,400549,207,467
2022-10-18108.5106.43109.39106.16-1.73%208446,178,780667,119,726
2022-10-17104.28108.3108.68103.9+4.41%204094,687,580498,573,465
2022-10-14102.93103.73104.56102+0.64%167284,932,490509,492,132
2022-10-13103.11103.07103.5102.1+0.16%140424,506,270464,365,480
2022-10-12104.18102.91104.43102.43-0.76%131153,482,740359,276,367
2022-10-11103.21103.7104.19100.38+0.48%232406,309,610648,259,267
2022-10-1096.1103.2103.4994.5+3.90%4771011,577,1001,155,977,657
2022-10-07105.299.33105.2298.5-5.69%391177,026,540718,196,873
2022-10-06104.85105.32106.5104.45+0.45%186465,547,700585,200,089
2022-10-05107.2104.85107.2103.16-2.09%272798,148,310853,553,030
2022-10-04110.45107.09110.45106.61-2.25%203324,991,340538,165,661
2022-10-03105.9109.55109.96105.19+3.68%247105,914,110636,806,348
2022-09-30105.95105.66108.3100+0.41%4890412,178,9801,275,262,243
2022-09-29107105.23107.91102.19-1.29%324737,703,210807,310,001
2022-09-28107.8106.61110.8104.65-1.75%295736,591,560709,411,367
2022-09-27106108.51109.5104+4.25%409389,948,6701,056,634,509
2022-09-26113104.09113102-9.07%7216115,887,2701,717,145,427
2022-09-23120.01114.47120.01112.52-3.99%412258,574,420988,599,928
2022-09-22115.77119.23121.82115.77+2.68%323008,098,010964,887,696
2022-09-21110116.12119.37109.49-4.39%5572514,415,8901,673,036,642
2022-09-20130.22121.45130.97118.32-6.77%9103719,515,4302,431,523,854
2022-09-19130.26130.27131.48129.33-0.19%166432,959,060386,604,041
2022-09-16131.99130.52133.22129.93-1.19%282475,140,850676,018,344
2022-09-15131.53132.09132.78130.16+0.53%228243,825,410503,540,930
2022-09-14130.44131.4131.96128.5+0.98%233504,362,090566,141,765
2022-09-13131.94130.12132.3129.68-1.08%201893,405,400446,198,984
2022-09-12129.68131.54133129.68+0.43%252844,552,150600,257,424
2022-09-09127.99130.98131.5127.61+2.49%228904,437,070574,419,729
2022-09-08129.65127.8129.65127.05-1.05%213303,758,770482,020,707
2022-09-07130.29129.16131.37128.38-0.74%380827,831,8601,014,980,917
2022-09-06134.4130.12134.4128.8-3.18%427587,668,8601,008,724,385
2022-09-05135.96134.4137.11132.01-1.10%348487,159,030958,496,395
2022-09-02133.2135.9136.55130.2+2.95%5898513,143,8701,757,912,766
2022-09-01128.38132132126.75+2.87%255154,543,070585,711,952
2022-08-31127.44128.32131.81125.8+2.99%392279,121,2801,171,829,920
2022-08-30125.34124.6126.55124.05-0.48%208834,004,630502,064,929
2022-08-29124.99125.2125.79124.25+0.18%139792,773,980346,560,461
2022-08-26123.48124.98125.4122.83+1.28%93332,210,980274,684,548
2022-08-25123.44123.4124.6122.13+0.19%112022,460,370303,669,984
2022-08-24125.61123.17126.4123.05-1.77%140362,901,450361,570,028
2022-08-23121.69125.39125.49121.45+3.30%185024,111,540509,627,593
2022-08-22120.36121.39121.9120.22+0.61%115651,939,280235,108,756
2022-08-19121.3120.65121.65120.3-0.89%109102,229,380269,577,499
2022-08-18120.36121.73121.93119.31+1.48%95221,982,350239,250,338
2022-08-17120.98119.95121.51119.8-0.54%120232,223,730267,903,253
2022-08-16119.2120.6121.1119.02+1.23%118392,579,310310,623,722
2022-08-15118.98119.13119.72118.31+0.03%108322,482,020295,339,981
2022-08-12117.9119.09119.35117+0.92%139383,083,370365,279,360
2022-08-11120118120.71117.8-1.49%136333,393,700406,093,072
2022-08-10120.05119.78120.99118.86-0.22%161753,027,740363,174,975
2022-08-09119.06120.05120.3117.51+0.96%182503,841,320456,347,909
2022-08-08119.11118.91120.46118+1.63%189614,101,480488,965,447
2022-08-05121.55117121.77116.23-3.60%344766,192,680732,287,206
2022-08-04121.8121.37122.18120.82+0.08%130742,014,520244,862,197
2022-08-03122.1121.27123.38121.1-0.60%139232,258,150275,945,615
2022-08-02121.9122122.75120.35-0.05%191333,014,710366,203,994
2022-08-01125.55122.06125.55122.06-2.78%246585,226,700645,593,978
2022-07-29125.05125.55126124.13+0.22%165103,027,680379,060,981
2022-07-28125.63125.27126.69124-0.58%173963,026,970378,413,933
2022-07-27125.05126127.75125.01-0.23%221564,888,970617,948,409
2022-07-26125.12126.29127.19125.01+1.03%222923,764,040474,955,991
2022-07-25123.9125125.95121.29+1.64%214444,145,910514,113,416
2022-07-22119.9122.98123119.21+2.91%167573,681,110447,432,145
2022-07-21120.13119.5120.47117-0.65%180044,027,920478,209,242
2022-07-20121.11120.28122.3120.05-0.91%107572,732,200331,552,970
2022-07-19122.95121.39122.95119.52-0.82%138932,817,730339,968,551
2022-07-18123.65122.39124.31121.01-0.46%121432,906,950355,972,110
2022-07-15120.9122.96123.5119.27+2.05%144813,363,330409,398,154
2022-07-14120.1120.49121.84118.2+0.11%146403,288,690395,574,021
2022-07-13123.2120.36123.5119.41-1.88%153413,484,760421,448,501
2022-07-12121.73122.67123.2118.99+0.56%207616,061,180732,950,141
2022-07-11125.72121.99127.18121.5-3.57%211624,616,920571,646,455
2022-07-08126.65126.5126.99124.44+0.24%133372,935,810369,261,572
2022-07-07127126.2128.49125.22-0.63%159293,567,760452,286,689
2022-07-06128.15127130.76126-0.62%205985,702,970736,555,660
2022-07-05127.05127.79129.65126.11+0.62%217076,129,230784,309,007
2022-07-04125.2127128.73123.3+0.40%207065,229,050657,473,350
2022-07-01121.25126.5127.85118.59+4.36%256458,328,6701,033,566,813
2022-06-30127.92121.21129.92119.12-5.30%4361513,240,7901,635,858,369
2022-06-29133127.99133.39127.79-4.03%193375,119,030668,167,377
2022-06-28134.6133.36134.97132.17-0.63%187494,179,070557,554,938
2022-06-27129.9134.2134.35129.9+3.09%256076,101,200811,606,060
2022-06-24130130.18131.66128.11-0.25%168313,917,230508,067,296
2022-06-23128130.5132.1125.7+2.11%316208,092,7701,053,150,332
2022-06-22122127.8127.8121.03+3.65%223706,971,070864,579,592
2022-06-21125.9123.3126.95122.01-1.23%249547,612,700942,896,707
2022-06-20118.73124.84124.9118.32+5.44%246306,737,880815,535,563
2022-06-17117.9118.4119.08117.52+0.86%146314,271,140506,027,582
2022-06-16117.09117.39118116+0.76%171766,109,450715,265,442
2022-06-15115.4116.51118114.76+1.76%215128,003,420935,727,960
2022-06-14113.91114.49115.45110+0.34%152443,737,250425,363,561
2022-06-10114114.1115.3113.63+0.14%104212,563,080293,025,885
2022-06-09115.3113.94115.6112.75-1.04%151284,753,160541,999,019
2022-06-08113.7115.14117.48112.1+1.89%188816,854,950792,418,705
2022-06-07113.75113113.8112.3-0.62%114493,145,280355,386,612
2022-06-06112.5113.7113.82111.63+1.50%154584,490,840506,662,283
2022-06-03112.12112.02113.15110.55-0.08%175943,703,670413,168,269
2022-06-02113.35112.11114.25111.8-0.95%131023,327,810374,579,844
2022-06-01112113.19114.5111.68+1.42%160975,019,520568,976,685
2022-05-31111.7111.61112.69109.08-0.21%214905,185,480576,238,155
2022-05-30111.2111.84113.65111.2+0.23%232458,446,090946,554,205
2022-05-27113.9111.58114.34111.38-1.91%4197012,839,8801,444,977,730
2022-05-26117113.75117.63113.49-1.93%4159515,855,3601,826,603,167
2022-05-25119.5115.99121.02114.69-2.32%3648516,812,6501,954,841,236
2022-05-24117118.74121.72115+1.44%232386,226,020738,450,302
2022-05-23119117.05119.14117-2.41%163523,290,370388,017,404
2022-05-20123.4119.94124.7118.38-2.34%216624,817,130580,388,690
2022-05-19122.4122.81123.47120.3+0.39%120902,371,500289,922,197
2022-05-18123.7122.33127.3122.1-1.19%193425,019,710628,506,540
2022-05-17120.8123.8124120.05+3.30%140363,642,050445,813,239
2022-05-16116.1119.84119.89116+2.69%143094,744,150561,739,489
2022-05-13117.9116.7117.93115.33+0.09%156913,903,700456,270,261
2022-05-12120116.6121.9115.6-3.72%273036,771,570804,818,394
2022-05-11124.3121.11126.41120.9-2.49%197145,809,650712,967,597
2022-05-06125.47124.2125.47123-1.01%98841,290,300159,631,057
2022-05-05125.34125.47126.87125+0.54%83211,527,320192,044,411
2022-05-04130.4124.8132.23124.28-4.29%171753,473,670441,163,176
2022-04-29127130.4131126.1+3.08%151543,931,600506,649,475
2022-04-28135126.5136.88126.5-5.60%219356,021,440796,333,450
2022-04-27125.98134134.5124.51+6.82%210445,969,630788,420,218
2022-04-26118.6125.45128.88117+5.86%203965,126,220628,734,404
2022-04-25123118.51123.27118.05-3.86%193492,990,320356,931,206
2022-04-22123.5123.27126.1121.47+0.12%159582,824,140348,684,615
2022-04-21126.43123.12126.88122.6-1.54%132821,977,870245,764,392
2022-04-20126125.05129.35121.63-0.36%238164,918,150620,457,549
2022-04-19129.67125.5129.67118.8-2.37%389227,492,490927,431,073
2022-04-18136128.55139.25128.32-3.27%301225,957,380792,272,101
2022-04-15133.5132.9135.9128-0.08%211334,738,510629,418,654
2022-04-14142133142133-4.99%163192,326,520318,461,958
2022-04-13140139.99143137.11+0.35%131622,426,450339,084,442
2022-04-12143.36139.5144.24135-2.84%303105,313,190731,351,924
2022-04-11148.02143.58151142-3.63%232364,293,960629,965,548
2022-04-08153.7148.99154.39147.4-2.43%227243,947,930593,093,819
2022-04-07148.5152.7155.47148.5+1.94%223315,349,830818,716,560
2022-04-06148.7149.79158.39145.5-6.38%4565510,121,3101,550,947,249
2022-04-05177.7159.99178149.5-7.76%6166315,789,2602,594,078,804
2022-04-04162173.45174.8159+9.09%4909611,513,2901,941,972,030
2022-04-01150159162146.41+8.98%5627012,646,8801,975,852,179
2022-03-31140145.9147136.1+7.68%434709,096,8201,288,317,618
2022-03-30141.7135.5141.7132.3+3.59%203623,823,480520,902,005
2022-03-29127.33130.8143.9123.05+3.04%4082611,077,6301,488,449,339
2022-03-28131126.94132.43125-3.10%270823,613,680458,242,488
2022-03-25148131148130-3.25%396006,232,190835,195,620
2022-03-24130135.4157.95130+3.12%9132518,069,3802,603,631,515
2022-02-25118.8131.3159.87115-0.53%15215432,401,3304,254,657,628
2022-02-24183.53132183.53101-35.39%26463155,887,6806,871,109,474
2022-02-22194.8204.3211.56176+4.76%32127599,765,98019,169,747,037
2022-02-21238195.01247.07180.2-18.75%426224103,918,16021,847,082,602
2022-02-18251.4240255.55235-4.03%8166520,190,7004,919,177,317
2022-02-17261250.08261.98248.4-4.73%5838817,055,9604,321,717,887
2022-02-16260.9262.49266259.45+1.39%5333717,279,1304,535,966,347
2022-02-15246.25258.88258.88246.02+5.62%5975719,270,8404,888,444,026
2022-02-14249245.1249237.11-2.30%9850927,272,5806,622,146,773
2022-02-11260250.86261.79249.2-3.89%5834017,108,1204,366,683,889
2022-02-10264.06261267.28258.41-1.59%4294211,584,9103,046,836,513
2022-02-09257.1265.21265.8256.37+3.73%5653615,570,7804,085,101,747
2022-02-08246.24255.68255.98244.67+4.11%4105811,182,0702,813,097,529
2022-02-07244.5245.58248.3242.11+0.24%282476,124,0201,499,796,793
2022-02-04240.7245247.57240.52+2.13%3920313,348,5403,252,573,112
2022-02-03249.12239.9249.65239.48-3.70%4747811,265,3702,730,165,290
2022-02-02253.04249.12254.1245.25-1.38%4573111,128,0202,772,894,414
2022-02-01256252.6258.86249.56-1.15%4676911,774,4702,981,776,208
2022-01-31248255.53256.1245.9+3.50%5752113,613,8903,444,489,473
2022-01-28245.84246.9252243.04+1.38%5697215,936,0103,941,269,489
2022-01-27228.67243.53249.21227.31+5.82%7914821,882,0505,257,229,501
2022-01-26231.68230.14237.31226.88-0.63%7553318,062,3004,194,427,358
2022-01-25231231.6236.34223.21+0.42%8229621,351,0204,907,813,796
2022-01-24238.12230.63241.8220-3.55%15035833,749,1807,679,018,587
2022-01-21242.87239.12249.6238.29-2.00%7681524,049,0505,844,170,744
2022-01-20236.83244250.72232.14+2.31%12185338,839,9909,378,816,116
2022-01-19226.99238.5242.65216.51+4.33%14442942,115,4209,833,399,214
2022-01-18251.02228.61251.66223-8.79%19588744,803,80010,464,616,434
2022-01-17253.63250.65256.49240-0.79%12628828,556,5807,040,828,760
2022-01-14264.51252.64268.89241.03-4.28%22923145,583,63011,519,390,751
2022-01-13275.93263.95276260-4.37%11234719,975,5005,344,269,683
2022-01-12278.4276279.44272.11-0.77%444889,318,3302,567,984,809
2022-01-11277.73278.15278.78275.1+0.13%294636,653,1701,840,958,109
2022-01-10280.5277.8283.5274.5-0.45%379458,100,3702,253,348,105
2022-01-06277279.05280.96272.37+1.55%4275811,563,4103,204,514,965
2022-01-05288.94274.8288.94274.17-4.92%414099,557,7002,696,265,271
2022-01-04289.8289.01293286.02-0.25%276086,340,8701,836,067,678
2022-01-03279.9289.74289.79279.130.00%281164,729,0401,350,298,462

Архив котировок акции SBERP по годам

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