U.S. markets open in 36 minutes

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

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
0.0501+0.0021 (+4.35%)
As of 3:54PM MSK. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20210.04820.05020.04810.05010.0501376,057,600
Apr 22, 20210.04800.04830.04720.04810.048153,890,710,000
Apr 21, 20210.04680.04780.04650.04760.047661,126,890,000
Apr 20, 20210.04670.04820.04590.04640.0464128,771,230,000
Apr 19, 20210.04760.04780.04630.04660.046650,467,820,000
Apr 16, 20210.04680.04750.04660.04750.047547,525,660,001
Apr 15, 20210.04590.04670.04570.04650.046537,239,040,000
Apr 14, 20210.04570.04720.04560.04690.046976,229,100,000
Apr 13, 20210.04430.04550.04420.04540.045447,031,460,000
Apr 12, 20210.04360.04450.04330.04400.044026,133,000,000
Apr 09, 20210.04410.04410.04340.04360.043628,811,820,002
Apr 08, 20210.04410.04420.04400.04420.044247,437,360,000
Apr 07, 20210.04290.04440.04270.04390.043952,919,970,000
Apr 06, 20210.04450.04490.04310.04330.043387,166,670,000
Apr 05, 20210.04290.04440.04270.04430.044365,215,880,000
Apr 02, 20210.04280.04320.04210.04280.042836,305,650,000
Apr 01, 20210.04300.04360.04230.04260.042689,723,470,000
Mar 31, 20210.03990.04290.03990.04250.0425173,810,890,000
Mar 30, 20210.03890.03990.03880.03970.039731,473,710,000
Mar 29, 20210.03830.03890.03810.03870.038723,889,930,000
Mar 26, 20210.03810.03840.03810.03820.038210,350,100,000
Mar 25, 20210.03790.03820.03770.03780.037812,724,570,001
Mar 24, 20210.03800.03820.03780.03820.038212,307,630,000
Mar 23, 20210.03810.03830.03780.03810.038120,177,470,000
Mar 22, 20210.03790.03860.03770.03820.038228,344,050,000
Mar 19, 20210.03770.03800.03740.03770.037725,640,070,001
Mar 18, 20210.03820.03830.03810.03820.038220,794,870,000
Mar 17, 20210.03870.03880.03780.03810.038124,015,470,000
Mar 16, 20210.03850.03890.03830.03890.038917,482,410,000
Mar 15, 20210.03830.03880.03820.03840.038420,588,150,000
Mar 12, 20210.03830.03830.03800.03820.038211,862,000,000
Mar 11, 20210.03850.03870.03780.03820.038222,735,270,000
Mar 10, 20210.03830.03910.03810.03820.038224,935,930,000
Mar 09, 20210.03760.03860.03760.03830.038338,977,610,000
Mar 05, 20210.03720.03750.03700.03730.037322,384,190,000
Mar 04, 20210.03750.03770.03710.03760.037622,682,960,000
Mar 03, 20210.03750.03750.03740.03750.037523,680,110,000
Mar 02, 20210.03730.03770.03710.03750.037518,268,560,000
Mar 01, 20210.03730.03750.03730.03740.037412,151,910,000
Feb 26, 20210.03730.03770.03700.03700.037031,073,430,000
Feb 25, 20210.03750.03810.03750.03770.037732,857,890,000
Feb 24, 20210.03720.03760.03710.03730.037314,511,110,000
Feb 22, 20210.03750.03760.03700.03730.03739,020,460,000
Feb 19, 20210.03720.03730.03720.03730.037318,653,290,000
Feb 18, 20210.03770.03770.03680.03690.036923,574,620,000
Feb 17, 20210.03790.03830.03740.03750.037520,215,500,100
Feb 16, 20210.03820.03820.03770.03780.037813,951,110,000
Feb 15, 20210.03780.03820.03770.03810.038119,759,650,000
Feb 12, 20210.03730.03760.03690.03750.037516,848,460,000
Feb 11, 20210.03740.03770.03720.03770.037710,855,250,000
Feb 10, 20210.03780.03810.03730.03740.037415,607,550,000
Feb 09, 20210.03840.03840.03760.03770.037723,621,880,000
Feb 08, 20210.03800.03830.03800.03820.038218,536,820,000
Feb 05, 20210.03750.03810.03730.03790.037927,895,010,000
Feb 04, 20210.03690.03740.03690.03730.037316,557,560,000
Feb 03, 20210.03670.03690.03670.03680.036819,978,530,000
Feb 02, 20210.03710.03750.03700.03730.037323,567,250,000
Feb 01, 20210.03680.03710.03660.03680.036818,088,750,000
Jan 29, 20210.03690.03700.03660.03670.036719,491,160,004
Jan 28, 20210.03700.03730.03640.03710.037131,723,460,010
Jan 27, 20210.03780.03790.03700.03720.037221,246,600,050
Jan 26, 20210.03750.03780.03730.03760.037616,527,820,001
Jan 25, 20210.03760.03790.03740.03750.037524,079,850,010
Jan 22, 20210.03770.03770.03710.03740.037430,740,060,001
Jan 21, 20210.03900.03900.03780.03790.037934,102,060,007
Jan 20, 20210.03870.03890.03860.03870.038722,305,250,001
Jan 19, 20210.03950.03950.03860.03860.038631,487,870,110
Jan 18, 20210.03940.03940.03880.03910.039137,252,120,000
Jan 15, 20210.03970.04140.03960.03970.039775,937,230,000
Jan 14, 20210.03980.04010.03930.03990.039924,272,040,028
Jan 13, 20210.04020.04050.03950.03970.039734,110,260,001
Jan 12, 20210.04000.04060.03970.04010.040146,529,940,010
Jan 11, 20210.03880.04000.03840.03960.039655,278,940,001
Jan 08, 20210.03840.03840.03840.03840.0384-
Jan 06, 20210.03860.03860.03800.03840.038421,664,060,007
Jan 05, 20210.03790.03860.03790.03830.038323,939,090,152
Jan 04, 20210.03810.03850.03800.03810.038120,256,220,001
Dec 30, 20200.03790.03800.03760.03770.037712,448,540,006
Dec 29, 20200.03820.03820.03750.03780.037815,384,730,000
Dec 28, 20200.03830.03830.03790.03800.038016,653,100,001
Dec 25, 20200.03780.03810.03780.03800.03808,115,060,000
Dec 24, 20200.03820.03830.03770.03780.037817,080,150,001
Dec 23, 20200.03730.03820.03720.03800.038029,684,670,001
Dec 22, 20200.03690.03750.03680.03740.037424,842,280,001
Dec 21, 20200.03800.03800.03650.03710.037155,463,870,090
Dec 18, 20200.03820.03840.03780.03820.038226,359,680,001
Dec 17, 20200.03840.03890.03800.03820.038246,280,000,002
Dec 16, 20200.03780.03850.03770.03820.038261,568,900,001
Dec 15, 20200.03770.03800.03760.03780.037833,845,060,001
Dec 14, 20200.03820.03870.03750.03790.037958,856,380,000
Dec 11, 20200.03810.03820.03770.03780.037832,360,930,003
Dec 10, 20200.03740.03810.03720.03810.038143,721,670,093
Dec 09, 20200.03750.03790.03740.03740.037425,265,470,001
Dec 08, 20200.03750.03780.03710.03740.037423,616,500,029
Dec 07, 20200.03780.03800.03750.03770.037721,901,890,010
Dec 04, 20200.03780.03810.03770.03790.037936,113,620,001
Dec 03, 20200.03800.03840.03730.03760.037643,182,940,001
Dec 02, 20200.03750.03800.03750.03790.037927,415,340,001
Dec 01, 20200.03740.03780.03730.03760.037627,109,620,000
Nov 30, 20200.03770.03780.03700.03720.037240,800,600,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...