U.S. Markets closed

VTB Bank (public joint-stock company) (VTBR.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
0.05945-0.00055 (-0.91666%)
At close: 6:49PM MSK
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20170.060.060.060.060.066,453,350,010
Aug 17, 20170.060.060.060.060.063,094,130,020
Aug 16, 20170.060.060.060.060.065,191,230,050
Aug 15, 20170.060.060.060.060.066,650,330,018
Aug 14, 20170.060.060.060.060.063,306,080,002
Aug 11, 20170.060.060.060.060.0610,184,880,087
Aug 10, 20170.060.060.060.060.067,541,640,100
Aug 09, 20170.060.060.060.060.0613,465,190,007
Aug 08, 20170.060.060.060.060.0614,336,060,029
Aug 07, 20170.060.060.060.060.065,193,470,530
Aug 04, 20170.060.060.060.060.066,559,441,100
Aug 03, 20170.060.060.060.060.068,476,040,050
Aug 02, 20170.060.060.060.060.0613,161,380,003
Aug 01, 20170.060.060.060.060.068,402,901,665
Jul 31, 20170.060.060.060.060.0615,186,110,000
Jul 28, 20170.060.060.060.060.0641,407,730,056
Jul 27, 20170.060.060.060.060.066,048,940,150
Jul 26, 20170.060.060.060.060.064,730,320,110
Jul 25, 20170.060.060.060.060.069,865,560,000
Jul 24, 20170.060.060.060.060.067,709,970,001
Jul 21, 20170.060.070.060.060.065,531,340,106
Jul 20, 20170.060.070.060.060.0610,014,490,003
Jul 19, 20170.060.060.060.060.065,638,593,103
Jul 18, 20170.060.060.060.060.067,745,060,010
Jul 17, 20170.060.060.060.060.064,296,700,001
Jul 14, 20170.060.060.060.060.064,284,020,000
Jul 13, 20170.060.060.060.060.065,697,050,170
Jul 12, 20170.060.060.060.060.0610,567,524,850
Jul 11, 20170.060.060.060.060.065,033,990,000
Jul 10, 20170.060.060.060.060.065,632,190,000
Jul 07, 20170.060.060.060.060.065,974,550,850
Jul 06, 20170.060.060.060.060.066,718,440,001
Jul 05, 20170.060.060.060.060.066,771,590,004
Jul 04, 20170.060.060.060.060.064,769,990,000
Jul 03, 20170.060.060.060.060.065,475,580,001
Jun 30, 20170.060.060.060.060.069,061,355,000
Jun 29, 20170.060.060.060.060.069,962,510,003
Jun 28, 20170.060.060.060.060.069,994,450,000
Jun 27, 20170.060.060.060.060.0613,015,451,400
Jun 26, 20170.060.060.060.060.064,341,440,050
Jun 23, 20170.060.060.060.060.0614,029,650,500
Jun 22, 20170.060.060.060.060.0618,906,740,472
Jun 21, 20170.060.060.060.060.065,490,500,170
Jun 20, 20170.060.060.060.060.0620,210,020,050
Jun 19, 20170.060.060.060.060.069,885,680,001
Jun 16, 20170.060.060.060.060.0628,031,570,126
Jun 15, 20170.060.060.060.060.0643,947,310,156
Jun 14, 20170.060.060.060.060.068,553,950,027
Jun 13, 20170.070.070.060.060.066,605,561,499
Jun 09, 20170.060.070.060.070.077,646,790,200
Jun 08, 20170.060.060.060.060.068,020,970,340
Jun 07, 20170.060.060.060.060.065,522,070,002
Jun 06, 20170.060.070.060.060.063,225,560,260
Jun 05, 20170.070.070.060.070.075,692,130,050
Jun 02, 20170.060.070.060.070.0710,719,890,100
Jun 01, 20170.070.070.060.060.069,321,710,004
May 31, 20170.070.070.070.070.077,957,730,000
May 30, 20170.070.070.070.070.074,225,711,000
May 29, 20170.070.070.070.070.071,844,710,100
May 26, 20170.070.070.070.070.076,080,640,000
May 25, 20170.070.070.070.070.074,224,390,001
May 24, 20170.070.070.070.070.0716,327,270,050
May 23, 20170.070.070.070.070.076,670,920,034
May 22, 20170.070.070.070.070.077,489,710,005
May 19, 20170.070.070.070.070.0714,226,890,230
May 18, 20170.070.070.070.070.0711,375,580,001
May 17, 20170.070.070.070.070.078,448,870,007
May 05, 20170.00117 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.