News
Find company
Stock Trading Analytics Skrin info
 
 
Expand All
   Search:  
search by code
 
Period
from
to
Stock Exchange
SE RTS
MICEX
RTS Board
LSE
Type of shares
 Common shares 
 Preferred shares
 Bonds 
 ADR
Currency
$ RUR
Reproduction, reprint or distribution of this site's materials by any other means can be done only with a written consent and providing a hyper-link to http://www.skrin.com

Tel. (095) 787-17-67, 787-41-11
Fax (095) 787-17-66, 787-24-83
e-mail: invest@skrin.ru
©1999-2005   «SKRIN»JSC

Stock Trading
VTB Bank Public Joint Stock Company

DateStock codeState registration numberStock ExchangeNumber of Shares TradedTrade volume, $First price, $Frist price, $Low price, $High price, $Last price, $Average price, $Bid, $Ask, $Market price, $Number of tradesMarket price(2), $Market price(3), $Recognized quotation, $Capitalization, $
22.08.2017RU000A0JU7734B024301000BMICEX1.69261.69591.69381.69381.6926
22.08.2017RU000A0JUQE14B022601000BMICEX16.0 270.85321.70441.69211.70441.69211.69291.69211.69512.01.70191.6921
22.08.2017RU000A0JV3Q34B023001000BMICEX1.016.87661.68771.68771.68771.68771.68771.68771.71371.01.71121.6877
22.08.2017VTBRMICEX1 985 250 000.01 994 854.31910.00100.00100.00100.00100.00100.00100.00104 672.00.00100.00100.001013 023 896 688.7213
22.08.2017VTBRLSE1.98002.19001.98001.9900
21.08.2017RU000A0JU7734B024301000BMICEX 324.05 463.56881.68631.68631.68631.68631.68631.68631.68931.01.68751.68751.6863
21.08.2017RU000A0JUQE14B022601000BMICEX1.68461.69131.69571.6814
21.08.2017RU000A0JV3Q34B023001000BMICEX1.67971.70731.70481.7073
21.08.2017VTBRMICEX3 261 780 000.03 268 572.91290.00100.00100.00100.00100.00100.00100.00106 889.00.00100.00100.001012 988 662 698.1638
21.08.2017VTBRLSE1.97002.19001.98001.9900
19.08.2017VTBRLSE1.96002.21001.95001.9900
18.08.2017RU000A0JU7734B024301000BMICEX1 031.017 444.14931.68441.68441.69251.69071.69201.69071.69186.01.69071.69071.6907
18.08.2017RU000A0JUQE14B022601000BMICEX69.01 162.47531.68271.68101.70131.68461.68481.68531.69455.01.69891.6846
18.08.2017RU000A0JV3Q34B023001000BMICEX1.68291.71061.70801.7106
18.08.2017VTBRMICEX6 453 350 000.06 489 515.63060.00100.00100.00100.00100.00100.00100.00109 489.00.00100.00100.001013 032 946 596.2058
18.08.2017VTBRLSE1.96002.21001.95001.9900
17.08.2017RU000A0JU7734B024301000BMICEX16 608.0 278 879.59521.67811.67661.68041.67921.67921.67321.67927.01.67921.67921.6792
17.08.2017RU000A0JUQE14B022601000BMICEX1.67391.68981.68911.68901.6898
17.08.2017RU000A0JV3Q34B023001000BMICEX1.67151.69901.69651.6990
17.08.2017VTBRMICEX3 094 130 000.03 122 587.11760.00100.00100.00100.00100.00100.00100.00105 846.00.00100.00100.001013 079 582 923.4470
17.08.2017VTBRLSE1.97002.03002.01002.0100
16.08.2017RU000A0JU7734B024301000BMICEX9.0 150.36391.67071.67071.67071.67071.67071.66871.67271.01.67201.67151.6707
16.08.2017RU000A0JUQE14B022601000BMICEX1.016.82061.68211.68211.68211.68211.68211.66201.68211.01.68161.68121.6821
16.08.2017RU000A0JV3Q34B023001000BMICEX10.0 169.12361.69121.69121.69121.69121.69121.66391.69121.01.68871.6912
16.08.2017VTBRMICEX5 191 230 000.05 250 541.37390.00100.00100.00100.00100.00100.00100.00109 111.00.00100.00100.001013 108 342 713.5205
16.08.2017VTBRLSE1.99002.05002.01002.0100
15.08.2017RU000A0JU7734B024301000BMICEX1.66841.67631.67591.67531.6763
15.08.2017RU000A0JUQE14B022601000BMICEX28.0 471.98111.68561.68561.68561.68561.68561.66891.68561.01.68511.68481.6856
15.08.2017RU000A0JV3Q34B023001000BMICEX1.66741.69321.69231.6948
15.08.2017VTBRMICEX6 650 330 000.06 761 387.89110.00100.00100.00100.00100.00100.00100.001010 119.00.00100.00100.001013 177 493 157.2459
15.08.2017VTBRLSE1.97002.03002.02002.0200
14.08.2017RU000A0JU7734B024301000BMICEX 365.06 075.02081.66361.66361.66551.66551.66451.65771.66555.01.66481.66451.6655
14.08.2017RU000A0JUQE14B022601000BMICEX4.066.99091.67481.67481.67481.67481.67481.66151.67481.01.67261.67391.6748
14.08.2017RU000A0JV3Q34B023001000BMICEX1.65671.68391.68141.6839
14.08.2017VTBRMICEX3 306 080 000.03 329 268.59490.00100.00100.00100.00100.00100.00100.00106 394.00.00100.00100.001013 051 564 207.9984
14.08.2017VTBRLSE1.97002.05002.01002.0200
12.08.2017VTBRLSE1.95002.01001.97001.9800
11.08.2017RU000A0JU7734B024301000BMICEX75 002.01 253 616.82501.67331.67061.67331.67151.67111.67111.67333.01.67201.67181.6715
11.08.2017RU000A0JUQE14B022601000BMICEX 322.05 410.89071.66541.66541.68201.66541.68051.66541.68206.01.67961.68131.6738
11.08.2017RU000A0JV3Q34B023001000BMICEX1.66381.69111.68861.6911
11.08.2017VTBRMICEX10 184 880 000.010 191 399.65930.00100.00100.00100.00100.00100.00100.001012 568.00.00100.00100.001012 967 072 451.2144
11.08.2017VTBRLSE1.95002.01001.97001.9800
10.08.2017RU000A0JU7734B024301000BMICEX31 529.0 527 189.26441.66961.66961.67291.67191.67211.66391.672914.01.67211.67211.6719
10.08.2017RU000A0JUQE14B022601000BMICEX1.66441.67941.67861.68081.6803
10.08.2017RU000A0JV3Q34B023001000BMICEX1.66461.69031.68781.6903
10.08.2017VTBRMICEX7 541 640 000.07 694 414.48210.00100.00100.00100.00100.00100.00100.001010 199.00.00100.00100.001013 219 682 564.0555
10.08.2017VTBRLSE1.95002.06002.02.0400
09.08.2017RU000A0JU7734B024301000BMICEX67 016.01 119 896.78041.67101.67101.67121.67121.67121.67121.67206.01.67101.67101.6712
09.08.2017RU000A0JUQE14B022601000BMICEX1.66201.68031.67781.68001.6795
09.08.2017RU000A0JV3Q34B023001000BMICEX2.033.78981.68951.68951.68951.68951.68951.66211.68951.01.68701.6895
09.08.2017VTBRMICEX13 465 190 000.013 909 386.80350.00100.00100.00100.00100.00100.00100.001014 410.00.00100.00100.001013 388 622 949.6078
09.08.2017VTBRLSE1.94002.06002.03002.0400
08.08.2017RU000A0JU7734B024301000BMICEX25 154.0 419 815.15311.66831.66831.66901.66901.66901.66831.66923.01.66881.66881.6690
08.08.2017RU000A0JUQE14B022601000BMICEX1.66671.67831.67401.67801.6775
08.08.2017RU000A0JV3Q34B023001000BMICEX1.66021.68081.68501.6650
08.08.2017VTBRMICEX14 336 060 000.014 903 844.13220.00100.00100.00100.00100.00100.00100.001014 955.00.00100.00100.001013 471 859 136.8705
08.08.2017VTBRLSE1.96002.07002.05002.0500
07.08.2017RU000A0JU7734B024301000BMICEX10 000.0 166 158.05901.66161.66161.66161.66161.66161.65761.66161.01.65881.66031.6616
07.08.2017RU000A0JUQE14B022601000BMICEX5.083.50171.67001.67001.67001.67001.67001.66511.67092.01.66851.67051.6700
07.08.2017RU000A0JV3Q34B023001000BMICEX1.65281.67921.67751.6576
07.08.2017VTBRMICEX5 193 470 000.05 300 003.75780.00100.00100.00100.00100.00100.00100.00107 924.00.00100.00100.001013 227 343 976.3543
07.08.2017VTBRLSE1.98002.06002.03002.0400
05.08.2017VTBRLSE1.97002.08001.97001.9800
04.08.2017RU000A0JU7734B024301000BMICEX 328.05 412.10831.65001.65001.65001.65001.65001.64611.65001.01.64671.64611.6500
04.08.2017RU000A0JUQE14B022601000BMICEX 423.07 018.38511.65911.65911.65931.65931.65931.64111.65844.01.65681.65861.6593
04.08.2017RU000A0JV3Q34B023001000BMICEX1.64301.66831.66581.6461
04.08.2017VTBRMICEX6 559 440 000.06 612 479.93840.00100.00100.00100.00100.00100.00100.001010 334.00.00100.00100.001013 065 014 518.4234
04.08.2017VTBRLSE1.97002.08001.97001.9800
03.08.2017RU000A0JU7734B024301000BMICEX39.0 645.20761.65461.65411.65461.65461.65451.65071.65463.01.64871.65021.6546
03.08.2017RU000A0JUQE14B022601000BMICEX 402.06 688.73051.66391.66391.66391.66391.66391.64571.66371.01.66011.66011.6639
03.08.2017RU000A0JV3Q34B023001000BMICEX1.64591.67291.67051.6507
03.08.2017VTBRMICEX8 476 040 000.08 690 092.97830.00100.00100.00100.00100.00100.00100.001010 288.00.00100.00100.001013 287 454 214.2465
03.08.2017VTBRLSE1.98002.05002.01002.0200
02.08.2017RU000A0JU7734B024301000BMICEX 900.015 035.24081.67081.67031.67081.67031.67061.67101.67502.01.67051.66901.6706
02.08.2017RU000A0JUQE14B022601000BMICEX18.0 301.71071.67681.67601.67681.67601.67621.66781.67682.01.67381.6760
02.08.2017RU000A0JV3Q34B023001000BMICEX1.66611.68771.69101.6710
02.08.2017VTBRMICEX13 161 380 000.013 460 659.61290.00100.00100.00100.00100.00100.00100.001017 192.00.00100.00100.001013 256 068 724.7217
02.08.2017VTBRLSE1.94002.18002.02.0
01.08.2017RU000A0JU7734B024301000BMICEX 488.08 120.69931.66411.66411.66411.66411.66411.66461.66871.01.66561.66271.6641
01.08.2017RU000A0JUQE14B022601000BMICEX 368.06 148.38851.67821.67071.67821.67071.67071.66991.67076.01.66771.6707
01.08.2017RU000A0JV3Q34B023001000BMICEX1.66011.68741.68491.6649
01.08.2017VTBRMICEX8 402 900 000.08 422 033.54790.00100.00100.00100.00100.00100.00100.001011 404.00.00100.00100.001012 990 038 651.0190
01.08.2017VTBRLSE1.92002.08001.97001.9800
31.07.2017RU000A0JU7734B024301000BMICEX 500.08 393.00951.67861.67861.67861.67861.67861.67891.68331.01.67891.67841.6786
31.07.2017RU000A0JUQE14B022601000BMICEX35.0 590.08021.68451.68451.69291.68531.68601.68531.69274.01.68781.68261.6853
31.07.2017RU000A0JV3Q34B023001000BMICEX1.67461.70211.69961.6794
31.07.2017VTBRMICEX15 186 110 000.015 172 156.33590.00100.00100.00100.00100.00100.00100.001021 916.00.00100.00100.001012 948 874 508.0620
31.07.2017VTBRLSE1.86002.06001.93001.9400
29.07.2017VTBRLSE1.85002.12002.02.0200
28.07.2017RU000A0JU7734B024301000BMICEX15 033.0 252 706.18511.68741.67931.68741.68321.68321.68327.01.68271.68271.6832
28.07.2017RU000A0JUQE14B022601000BMICEX1.68321.69501.69161.69161.6849
28.07.2017RU000A0JV3Q34B023001000BMICEX1.016.83211.68321.68321.68321.68321.68321.67831.01.70341.6832
28.07.2017VTBRMICEX41 407 730 000.042 794 013.61720.00110.00100.00110.00100.00100.00100.001030 729.00.00100.00100.001013 388 078 509.6234
28.07.2017VTBRLSE1.85002.12002.02.0200
27.07.2017RU000A0JU7734B024301000BMICEX11 290.0 188 643.33621.67001.67001.67101.67081.66931.67001.67305.01.67121.67121.6708
27.07.2017RU000A0JUQE14B022601000BMICEX1.67171.68081.67751.67751.6708
27.07.2017RU000A0JV3Q34B023001000BMICEX1.016.64321.66431.66431.66431.66431.66431.66601.69171.01.68851.6643
27.07.2017VTBRMICEX6 048 940 000.06 426 652.73690.00110.00110.00110.00110.00110.00110.001119 929.00.00110.00110.001113 769 582 744.1998
27.07.2017VTBRLSE1.88002.12002.09002.1000
26.07.2017RU000A0JU7734B024301000BMICEX20 500.0 343 133.81311.67421.67341.67421.67341.67391.67361.67574.01.67371.67371.6734
26.07.2017RU000A0JUQE14B022601000BMICEX3 633.061 035.53081.66671.66671.68341.67341.68011.67341.676618.01.68011.68011.6734
26.07.2017RU000A0JV3Q34B023001000BMICEX1.66691.69351.69111.6943
26.07.2017VTBRMICEX4 730 320 000.05 020 375.89370.00110.00110.00110.00110.00110.00110.00116 648.00.00110.00110.001113 756 024 800.1469
26.07.2017VTBRLSE1.85002.10002.07002.0700
25.07.2017RU000A0JU7734B024301000BMICEX30.0 504.08001.68031.68031.68031.68031.68031.67781.68031.01.67781.67781.6803
25.07.2017RU000A0JUQE14B022601000BMICEX 419.07 058.57801.68461.68461.68461.68461.68461.68801.68974.01.68131.68131.6846
25.07.2017RU000A0JV3Q34B023001000BMICEX1.67621.69891.69571.6989
25.07.2017VTBRMICEX9 865 560 000.010 462 721.92960.00110.00110.00110.00110.00110.00110.001114 979.00.00110.00110.001113 751 940 531.1262
25.07.2017VTBRLSE1.83002.12002.06002.0600
24.07.2017RU000A0JU7734B024301000BMICEX1.69771.70091.69841.69841.7009
24.07.2017RU000A0JUQE14B022601000BMICEX2.034.02201.70531.69691.70531.69691.70111.69671.69862.01.69871.69941.6969
24.07.2017RU000A0JV3Q34B023001000BMICEX1.70531.71981.71651.7198
24.07.2017VTBRMICEX7 709 970 000.08 293 616.19140.00110.00110.00110.00110.00110.00110.00119 889.00.00110.00110.001113 940 842 750.1609
24.07.2017VTBRLSE1.90002.13002.06002.0700
22.07.2017VTBRLSE1.86002.17002.11002.1200
21.07.2017RU000A0JU7734B024301000BMICEX2 699.045 723.96471.69441.69341.69661.69661.69411.69421.696611.01.69411.69411.6966
21.07.2017RU000A0JUQE14B022601000BMICEX 566.09 593.90551.69421.69421.70101.70101.69511.69421.70107.01.69441.69511.7010
21.07.2017RU000A0JV3Q34B023001000BMICEX50.0 857.70191.71541.71541.71541.71541.71541.68761.71541.01.71221.7154
21.07.2017VTBRMICEX5 531 340 000.06 010 223.15650.00110.00110.00110.00110.00110.00110.00117 816.00.00110.00110.001114 083 181 491.8698
21.07.2017VTBRLSE1.86002.17002.11002.1200
20.07.2017RU000A0JU7734B024301000BMICEX5.084.60241.69201.69201.69201.69201.69201.68971.69201.01.69051.69051.6920
20.07.2017RU000A0JUQE14B022601000BMICEX 200.03 375.99471.68801.68801.68801.68801.68801.68801.701511.01.69441.6880
20.07.2017RU000A0JV3Q34B023001000BMICEX1.68311.71081.70761.7083
20.07.2017VTBRMICEX10 014 490 000.010 949 433.24810.00110.00110.00110.00110.00110.00110.001120 206.00.00110.00110.001114 169 965 504.4138
20.07.2017VTBRLSE1.90002.17002.15002.1600
19.07.2017RU000A0JU7734B024301000BMICEX90 104.01 519 898.42601.68671.68621.68741.68691.68671.68641.68859.01.68671.68671.6869
19.07.2017RU000A0JUQE14B022601000BMICEX1 200.020 303.01241.69191.69191.69191.69191.69191.68961.69782.01.69281.69191.6919
19.07.2017RU000A0JV3Q34B023001000BMICEX15 000.0 255 682.11491.70291.70291.70461.70461.70461.67951.70462.01.70391.7046
19.07.2017VTBRMICEX5 638 590 000.06 049 463.59890.00110.00110.00110.00110.00110.00110.00117 681.00.00110.00110.001113 905 668 356.9859
19.07.2017VTBRLSE1.86002.14002.12002.1300
18.07.2017RU000A0JU7734B024301000BMICEX39 000.0 652 005.82491.67081.67081.67201.67201.67101.67181.67283.01.67201.67181.6720
18.07.2017RU000A0JUQE14B022601000BMICEX40.0 669.100001.67501.67501.67501.67501.67501.67501.67751.01.68081.68081.6750
18.07.2017RU000A0JV3Q34B023001000BMICEX1.66681.68841.68691.6879
18.07.2017VTBRMICEX7 745 060 000.08 200 250.64710.00110.00110.00110.00110.00110.00110.001110 674.00.00110.00110.001113 722 279 349.0251
18.07.2017VTBRLSE1.85002.15002.09002.1000
17.07.2017RU000A0JU7734B024301000BMICEX1 978.033 070.17301.66951.66951.67221.67221.67171.67181.67226.01.67231.67231.6722
17.07.2017RU000A0JUQE14B022601000BMICEX1.67501.68331.68201.68201.6832
17.07.2017RU000A0JV3Q34B023001000BMICEX1.66511.69001.68691.6879
17.07.2017VTBRMICEX4 296 700 000.04 580 407.58280.00110.00110.00110.00110.00110.00110.00115 038.00.00110.00110.001113 815 348 436.0925
17.07.2017VTBRLSE1.90002.15002.11002.1100
15.07.2017VTBRLSE1.90002.15002.10002.1200
14.07.2017RU000A0JU7734B024301000BMICEX14 479.0 240 917.30311.66391.66391.66391.66391.66391.66211.66444.01.66271.66291.6639
14.07.2017RU000A0JUQE14B022601000BMICEX20.0 334.94171.67471.67471.67471.67471.67471.66661.67471.01.67061.67351.6747
14.07.2017RU000A0JV3Q34B023001000BMICEX1.67821.67841.6794
14.07.2017VTBRMICEX4 284 020 000.04 546 077.46130.00110.00110.00110.00110.00110.00110.00115 369.00.00110.00110.001113 754 407 765.8329
14.07.2017VTBRLSE1.90002.15002.10002.1200
13.07.2017RU000A0JU7734B024301000BMICEX30 865.0 509 347.14881.65041.64951.65101.65101.65021.64991.651511.01.65021.65021.6510
13.07.2017RU000A0JUQE14B022601000BMICEX20.0 331.55901.65781.65781.65781.65781.65781.65781.66261.01.65851.66131.6578
13.07.2017RU000A0JV3Q34B023001000BMICEX1.64481.66931.66621.6672
13.07.2017VTBRMICEX5 697 050 000.06 001 930.94170.00110.00100.00110.00110.00110.00110.00116 985.00.00110.00110.001113 654 782 370.5605
13.07.2017VTBRLSE 986 597.01.90002.14002.08002.0800
12.07.2017RU000A0JU7734B024301000BMICEX21 118.0 347 675.65861.64471.64471.64721.64721.64651.64621.647219.01.64641.64641.6472
12.07.2017RU000A0JUQE14B022601000BMICEX32.0 527.79321.65951.64471.65951.64471.64931.64511.65462.01.65531.65821.6447
12.07.2017RU000A0JV3Q34B023001000BMICEX1.62251.66611.66301.6640
12.07.2017VTBRMICEX10 567 520 000.011 127 954.55530.00110.00100.00110.00110.00110.00110.001113 469.00.00110.00110.001113 647 683 869.6296
12.07.2017VTBRLSE2.05002.10002.07002.0800