Банк Санкт-Петербург

BSPB

339.47 ₽ +0.44% ↑

История котировок BSPB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	24.6	24.45	25	23.95	-1.81%	98	15,490	377,126
2014-12-29	24.15	24.9	25	24.05	+3.53%	118	26,940	662,624
2014-12-26	23.5	24.05	24.55	23.5	-1.03%	104	29,480	715,316
2014-12-25	24.05	24.3	24.55	24	+0.21%	121	65,260	1,586,251
2014-12-24	24.8	24.25	24.9	24	-3.39%	177	58,060	1,417,860
2014-12-23	25.8	25.1	25.8	24.8	-0.40%	80	18,280	457,451
2014-12-22	26.45	25.2	26.45	24.8	-2.14%	258	83,240	2,126,547
2014-12-19	26.25	25.75	26.85	25.75	-1.15%	135	37,910	992,017
2014-12-18	26.85	26.05	27	26.05	+0.19%	185	173,170	4,620,122
2014-12-17	25.5	26	26.9	25.2	+3.79%	343	194,850	5,059,713
2014-12-16	26.5	25.05	27.5	23.2	-6.00%	490	122,780	3,107,967
2014-12-15	28.3	26.65	28.3	26.5	-5.16%	526	207,260	5,693,536
2014-12-12	29.5	28.1	29.5	28.1	-4.75%	312	110,480	3,175,238
2014-12-11	30.45	29.5	30.5	28.6	-3.75%	374	165,990	4,915,884
2014-12-10	31.3	30.65	31.45	30.4	+1.32%	111	16,650	514,775
2014-12-09	31.95	30.25	31.95	30.25	-2.42%	239	35,080	1,072,757
2014-12-08	33	31	33.05	31	-5.20%	167	38,550	1,227,250
2014-12-05	33.05	32.7	33.3	32.6	-2.39%	314	59,390	1,957,921
2014-12-04	33.6	33.5	34.5	32.9	-0.30%	806	89,730	2,991,414
2014-12-03	33.1	33.6	34.05	33.05	+1.36%	451	44,150	1,485,342
2014-12-02	33.4	33.15	33.55	32.7	-2.36%	119	26,050	857,817
2014-12-01	33.05	33.95	34	32	+2.72%	242	41,560	1,366,303
2014-11-28	33.6	33.05	34.3	32.3	-3.92%	229	91,790	3,035,365
2014-11-27	34	34.4	34.8	33.9	+2.38%	122	25,790	890,454
2014-11-26	33.85	33.6	34.55	33.4	-1.61%	100	18,590	627,132
2014-11-25	34.45	34.15	34.5	33.8	-0.44%	52	5,280	179,816
2014-11-24	34.7	34.3	34.85	34.3	-1.44%	67	25,330	871,311
2014-11-21	37.25	34.8	37.25	34.15	-0.57%	81	15,760	544,336
2014-11-20	34.35	35	35.35	34.35	+0.86%	65	16,640	582,253
2014-11-19	34.95	34.7	35.25	34.6	-0.29%	104	26,880	939,780
2014-11-18	33.85	34.8	34.9	33.85	+0.87%	98	33,230	1,148,294
2014-11-17	34	34.5	34.55	33.8	+1.47%	66	19,550	672,119
2014-11-14	33.15	34	34.25	33.1	+2.10%	59	5,740	194,902
2014-11-13	33.5	33.3	34	32.9	-2.77%	161	78,640	2,636,564
2014-11-12	33.55	34.25	34.3	33.05	+0.74%	98	15,470	521,674
2014-11-11	35.6	34	35.6	33.75	+1.04%	184	76,170	2,603,298
2014-11-10	32.75	33.65	33.65	32.65	+2.59%	222	61,050	2,035,392
2014-11-07	32.25	32.8	33.1	32.25	-0.61%	120	22,840	740,864
2014-11-06	32.8	33	33	32.35	+2.80%	127	44,840	1,470,058
2014-11-05	31.1	32.1	32.8	31.1	+0.31%	152	70,050	2,274,187
2014-11-03	32.5	32	32.5	32	-2.14%	24	2,770	89,736
2014-10-31	32.25	32.7	32.7	32.25	+1.55%	99	34,540	1,121,147
2014-10-30	31.9	32.2	32.3	31.9	+2.06%	69	23,260	747,607
2014-10-29	31.95	31.55	32.1	31.5	-1.10%	83	18,130	577,159
2014-10-28	31.35	31.9	31.95	31.3	+1.92%	103	38,650	1,225,924
2014-10-27	31.2	31.3	31.55	31	+0.64%	58	19,520	607,848
2014-10-24	30.85	31.1	31.1	30.8	0.00%	43	7,600	235,706
2014-10-23	31	31.1	31.5	30.75	+0.32%	108	32,940	1,020,144
2014-10-22	31.1	31	31.45	30.8	-0.80%	141	14,030	436,176
2014-10-21	30.75	31.25	31.25	30.7	+0.81%	230	32,380	1,002,363
2014-10-20	31.15	31	31.15	30.6	-0.16%	155	29,750	916,498
2014-10-17	30.8	31.05	31.85	30.8	+0.65%	320	53,350	1,664,523
2014-10-16	31.15	30.85	31.15	30.75	-0.16%	177	41,340	1,271,848
2014-10-15	31	30.9	31.5	30.75	-0.48%	95	30,640	950,044
2014-10-14	30.8	31.05	31.15	30.75	+0.32%	43	17,120	529,747
2014-10-13	30.8	30.95	31	30.6	+1.64%	81	44,840	1,380,803
2014-10-10	30.65	30.45	30.85	30.3	-1.30%	205	59,700	1,827,138
2014-10-09	30.8	30.85	31.25	30.55	+0.82%	174	22,810	704,751
2014-10-08	30.75	30.6	30.75	30.2	-0.81%	141	59,940	1,836,368
2014-10-07	30.5	30.85	30.85	30.5	+0.65%	115	16,330	500,434
2014-10-06	30.65	30.65	31	30.25	+0.33%	600	205,050	6,282,346
2014-10-03	30.85	30.55	30.95	30.35	-0.16%	384	22,330	685,560
2014-10-02	31.15	30.6	31.15	30.3	-2.39%	621	41,240	1,260,804
2014-10-01	31.5	31.35	31.6	31.05	-0.48%	199	11,720	366,778
2014-09-30	31.4	31.5	31.63	31.1	+0.32%	196	82,200	2,587,517
2014-09-29	33.01	31.4	33.01	31.01	-5.14%	672	63,960	2,038,916
2014-09-26	33.11	33.1	33.44	32.9	-0.72%	124	17,330	575,174
2014-09-25	32.21	33.34	33.67	31.56	+3.57%	735	105,900	3,520,160
2014-09-24	30.91	32.19	32.47	30.91	+4.51%	547	77,220	2,453,703
2014-09-23	30.75	30.8	31.05	30.5	+1.89%	197	35,810	1,101,669
2014-09-22	30.97	30.23	31.72	30.23	-2.86%	172	105,350	3,283,821
2014-09-19	31.03	31.12	31.25	30.74	-0.86%	508	32,350	1,004,800
2014-09-18	31.48	31.39	31.7	30.81	-0.19%	314	34,570	1,081,539
2014-09-17	31.73	31.45	32.2	30.87	-0.63%	283	39,120	1,225,576
2014-09-16	31.5	31.65	31.98	31.26	+1.61%	299	116,370	3,666,031
2014-09-15	32.72	31.15	32.95	31.05	-4.33%	1194	83,150	2,645,408
2014-09-12	32.72	32.56	32.72	32.25	-0.46%	242	59,070	1,921,992
2014-09-11	33.96	32.71	33.97	32.7	-2.42%	508	70,910	2,347,504
2014-09-10	33.96	33.52	34.04	33.35	-1.90%	714	29,830	1,010,153
2014-09-09	34.64	34.17	34.68	33.9	+0.50%	81	141,710	4,818,944
2014-09-08	34	34	34.39	33.96	-0.03%	104	79,960	2,719,212
2014-09-05	34.22	34.01	34.66	33.65	-1.13%	270	43,320	1,483,319
2014-09-04	33.79	34.4	35.3	33.6	+1.18%	246	34,410	1,177,308
2014-09-03	33.39	34	34.29	33.02	+2.38%	161	17,200	581,022
2014-09-02	33.09	33.21	33.21	32.91	+0.67%	40	17,590	579,606
2014-09-01	33.59	32.99	33.68	32.86	-1.79%	284	23,490	781,259
2014-08-29	33.78	33.59	33.9	33.15	-0.65%	207	28,670	960,890
2014-08-28	34.17	33.81	34.6	33.67	-1.17%	165	8,320	283,646
2014-08-27	34.79	34.21	34.88	33.67	-1.30%	134	16,200	560,762
2014-08-26	34.96	34.66	34.96	34.66	-0.97%	54	22,030	766,036
2014-08-25	34.56	35	35.05	34.5	+0.20%	60	10,780	376,707
2014-08-22	34.25	34.93	34.98	33.34	+1.36%	133	17,600	607,688
2014-08-21	35.56	34.46	36.07	33.99	-2.98%	250	106,800	3,728,293
2014-08-20	34.37	35.52	35.53	34.15	+3.98%	178	40,240	1,412,228
2014-08-19	33.51	34.16	34.25	33.1	+1.52%	104	15,940	540,847
2014-08-18	33.78	33.65	34	33.19	-0.97%	101	16,370	550,760
2014-08-15	33.7	33.98	34.26	33.6	+0.50%	75	8,790	297,993
2014-08-14	33.08	33.81	34.18	33.06	+0.87%	306	31,630	1,066,557
2014-08-13	33.49	33.52	33.7	33.14	+0.57%	226	46,520	1,560,664
2014-08-12	33.14	33.33	33.7	33.14	-0.33%	166	42,330	1,413,148
2014-08-11	33.2	33.44	33.77	33.05	+0.87%	126	37,840	1,265,830
2014-08-08	32.99	33.15	33.29	32.5	+1.38%	213	42,160	1,387,163
2014-08-07	33.99	32.7	34	31.87	-3.54%	242	41,590	1,356,231
2014-08-06	34.05	33.9	34.66	33.6	-1.31%	181	92,840	3,164,975
2014-08-05	34.27	34.35	34.4	33.86	-1.58%	106	23,960	818,228
2014-08-04	34.99	34.9	35.58	34.05	-0.29%	250	63,720	2,222,464
2014-08-01	34.19	35	35.15	33.5	+2.91%	389	130,250	4,478,958
2014-07-31	33.5	34.01	34.56	33.41	+0.68%	303	74,430	2,527,804
2014-07-30	33.38	33.78	33.94	33.38	+1.14%	133	18,080	608,923
2014-07-29	33.21	33.4	33.51	32.93	+0.75%	140	24,230	807,501
2014-07-28	33.76	33.15	33.98	32.81	-2.53%	104	6,610	219,331
2014-07-25	33.95	34.01	34.46	32.93	+0.32%	275	120,120	4,086,404
2014-07-24	34.04	33.9	34.39	33.75	-0.94%	78	12,770	434,080
2014-07-23	33.83	34.22	36.07	33.27	+0.59%	468	61,060	2,089,457
2014-07-22	32.98	34.02	34.4	32.95	+3.37%	292	84,100	2,841,652
2014-07-21	33.57	32.91	33.57	32.67	-2.14%	173	29,200	967,123
2014-07-18	35	33.63	35.43	33.11	-3.91%	509	79,630	2,679,406
2014-07-17	35.36	35	35.5	33.8	-1.38%	597	82,960	2,878,341
2014-07-16	36.17	35.49	36.17	35.35	-2.07%	261	34,490	1,233,292
2014-07-15	37.21	36.24	37.23	35.63	-2.32%	221	40,520	1,479,645
2014-07-14	38.18	37.1	38.2	36.75	-2.24%	124	11,680	435,178
2014-07-11	38	37.95	38.19	37.5	-0.13%	37	2,820	106,944
2014-07-10	38.73	38	38.84	37.42	-2.04%	116	13,970	535,838
2014-07-09	39.16	38.79	39.2	38.46	-1.12%	55	6,240	241,289
2014-07-08	35.98	39.23	39.74	35.98	-0.15%	110	17,040	659,812
2014-07-07	39.13	39.29	39.51	39.1	-0.15%	43	2,970	116,673
2014-07-04	38.63	39.35	39.9	38.63	+1.16%	87	19,970	789,919
2014-07-03	38.54	38.9	39.01	37.8	+0.13%	95	8,870	340,171
2014-07-02	39.01	38.85	39.01	38.42	-0.89%	76	18,570	717,560
2014-07-01	38.85	39.2	39.5	38.53	+1.58%	59	3,260	127,758
2014-06-30	37.99	38.59	38.84	37.4	+1.53%	128	41,660	1,590,325
2014-06-27	39.06	38.01	39.4	34	-2.54%	185	47,820	1,847,151
2014-06-26	39.89	39	40.1	38.79	-2.74%	166	34,120	1,340,502
2014-06-25	40.14	40.1	40.2	39.9	-0.72%	48	17,160	686,984
2014-06-24	40.28	40.39	40.49	40.21	+0.85%	51	3,240	130,688
2014-06-23	40.03	40.05	40.21	40	-0.15%	38	5,180	207,323
2014-06-20	40.11	40.11	40.28	40.1	-0.35%	65	5,360	215,134
2014-06-19	40.16	40.25	40.49	40.16	+0.50%	105	20,650	832,693
2014-06-18	39.89	40.05	40.09	39.89	+0.12%	362	34,610	1,384,926
2014-06-17	40.02	40	40.2	40	-0.97%	133	111,570	4,465,416
2014-06-16	39.21	40.39	40.39	38.79	+2.28%	578	86,620	3,438,277
2014-06-11	38.7	39.49	39.79	38.57	+1.80%	672	132,150	5,152,521
2014-06-10	38.33	38.79	39.43	38.16	+0.75%	418	59,220	2,295,640
2014-06-09	38.26	38.5	38.89	38.26	0.00%	210	12,720	490,142

Архив котировок акции BSPB по годам

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