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)
2015-12-30	43.9	43.55	44.1	43.35	-0.80%	90	26,850	1,172,512
2015-12-29	44.2	43.9	44.25	43.5	-0.23%	199	126,550	5,570,642
2015-12-28	44.15	44	44.5	43.4	-0.23%	339	39,770	1,745,865
2015-12-25	43.4	44.1	44.4	43.3	+1.85%	352	38,980	1,709,275
2015-12-24	43.3	43.3	43.65	43.25	0.00%	120	60,950	2,637,765
2015-12-23	43.6	43.3	43.7	43.25	-0.46%	165	41,500	1,799,536
2015-12-22	43.9	43.5	44.1	43.25	-0.57%	124	44,400	1,928,608
2015-12-21	44.45	43.75	44.7	42.2	-1.13%	319	42,960	1,878,912
2015-12-18	44.8	44.25	45.7	43.5	-0.56%	1399	260,640	11,622,665
2015-12-17	42.35	44.5	44.6	42.2	+5.70%	660	116,250	5,056,183
2015-12-16	43.6	42.1	44.1	41.85	-3.11%	395	43,720	1,873,781
2015-12-15	42.1	43.45	43.5	42.1	+2.48%	118	30,990	1,332,184
2015-12-14	44.2	42.4	44.2	42.05	-3.85%	288	77,930	3,335,557
2015-12-11	43.95	44.1	45.9	43.4	+0.68%	389	147,300	6,592,215
2015-12-10	41.3	43.8	47.95	41.3	+5.04%	874	281,210	12,335,635
2015-12-09	41.05	41.7	41.8	40.95	+2.58%	165	49,340	2,039,119
2015-12-08	42.5	40.65	42.55	40	-2.28%	321	148,190	6,114,715
2015-12-07	41.85	41.6	42.5	40.95	-0.72%	237	62,370	2,608,125
2015-12-04	42	41.9	42.3	41.5	-0.24%	227	75,120	3,146,933
2015-12-03	40.75	42	42.6	40.35	+2.56%	1859	231,140	9,652,025
2015-12-02	41.5	40.95	41.5	40.3	+0.49%	1006	119,170	4,864,044
2015-12-01	40.25	40.75	41.4	39.95	+1.75%	455	239,300	9,739,021
2015-11-30	39.2	40.05	40.5	39	+2.30%	192	57,950	2,284,607
2015-11-27	39.15	39.15	39.7	38.75	+0.51%	262	68,340	2,676,310
2015-11-26	39.3	38.95	39.95	38.6	-1.14%	145	24,970	977,579
2015-11-25	38.35	39.4	39.55	38	+2.20%	188	54,390	2,108,349
2015-11-24	39.05	38.55	39.25	38	-0.77%	413	127,350	4,898,931
2015-11-23	39.65	38.85	39.9	38.3	-2.51%	319	107,740	4,210,986
2015-11-20	40.9	39.85	40.9	39	-2.09%	486	149,280	5,980,272
2015-11-19	39.7	40.7	41.25	39.65	+2.91%	1257	220,260	8,939,098
2015-11-18	38.6	39.55	39.6	38.6	+2.99%	1559	177,500	6,932,142
2015-11-17	38.15	38.4	38.65	37.9	+1.45%	1164	166,980	6,384,720
2015-11-16	38	37.85	38.4	37.85	-0.13%	357	42,090	1,602,444
2015-11-13	38.15	37.9	39.95	37.55	-0.66%	1031	122,900	4,694,398
2015-11-12	37.9	38.15	38.2	37.05	+0.66%	450	93,130	3,523,934
2015-11-11	38.1	37.9	38.6	37.4	-0.52%	210	125,860	4,757,354
2015-11-10	37.45	38.1	39.95	37.15	+1.74%	441	314,190	11,868,146
2015-11-09	37.5	37.45	37.6	37.25	-0.13%	95	62,370	2,343,487
2015-11-06	37.25	37.5	37.6	37.1	+0.67%	116	139,660	5,244,680
2015-11-05	37.55	37.25	37.6	37.1	-0.93%	256	142,270	5,332,996
2015-11-03	37.5	37.6	37.6	37.35	+0.27%	111	84,430	3,172,263
2015-11-02	37.95	37.5	38.15	37.45	-1.06%	134	113,970	4,283,465
2015-10-30	38.65	37.9	38.9	37.45	-2.70%	212	150,790	5,690,882
2015-10-29	37.55	38.95	39.3	37.4	+3.45%	153	25,190	959,563
2015-10-28	37.5	37.65	38.35	37.4	+0.40%	219	88,850	3,339,688
2015-10-27	40	37.5	40	37.45	-6.13%	362	130,490	4,975,935
2015-10-26	39.8	39.95	40.5	39.5	+0.38%	191	57,200	2,285,545
2015-10-23	38.95	39.8	40.75	38.95	+3.65%	371	102,530	4,083,933
2015-10-22	37.15	38.4	39	37.15	+2.67%	198	81,180	3,094,388
2015-10-21	36.8	37.4	37.6	36.75	+1.36%	42	5,960	221,951
2015-10-20	36.8	36.9	36.9	36.75	0.00%	12	1,670	61,389
2015-10-19	37.3	36.9	37.3	36.75	-1.20%	18	7,210	265,516
2015-10-16	37.4	37.35	38.4	36.85	-0.40%	142	28,270	1,057,145
2015-10-15	36.65	37.5	37.55	36.65	+1.49%	60	17,090	638,601
2015-10-14	37	36.95	37.05	36.65	-0.14%	21	1,460	53,839
2015-10-13	37.25	37	37.25	36.55	-0.54%	28	2,240	82,468
2015-10-12	37.15	37.2	37.6	37.05	+0.27%	40	2,940	110,077
2015-10-09	37.25	37.1	37.9	36.65	-0.40%	130	61,000	2,272,836
2015-10-08	36.6	37.25	37.7	36.6	+0.54%	80	72,240	2,694,812
2015-10-07	36.3	37.05	37.45	36.3	+0.27%	124	35,550	1,315,203
2015-10-06	36.6	36.95	37.2	36.5	+0.96%	44	13,520	501,171
2015-10-05	36.3	36.6	37	36.25	+0.83%	63	16,870	617,800
2015-10-02	36.4	36.3	36.4	36.25	-0.14%	27	3,600	130,677
2015-10-01	36.8	36.35	36.8	36.3	-1.22%	17	2,040	74,252
2015-09-30	36.4	36.8	36.8	36	+0.55%	83	23,440	850,770
2015-09-29	36.5	36.6	36.6	36	-0.14%	43	16,460	595,870
2015-09-28	36.25	36.65	36.95	36.2	+0.69%	62	6,790	246,896
2015-09-25	36.15	36.4	36.5	35.8	+1.11%	49	11,310	407,287
2015-09-24	36.1	36	37	35.9	-1.10%	91	34,930	1,270,147
2015-09-23	36.6	36.4	36.6	36	0.00%	100	68,210	2,489,137
2015-09-22	36.8	36.4	36.8	36.15	-1.09%	90	21,360	778,532
2015-09-21	36.9	36.8	37.05	36.8	-0.54%	29	7,340	271,444
2015-09-18	37	37	37	36.55	0.00%	54	7,560	278,520
2015-09-17	37	37	37.3	36.6	-0.80%	62	13,010	478,308
2015-09-16	36.9	37.3	37.55	36.7	+1.08%	157	45,470	1,688,087
2015-09-15	37.1	36.9	37.3	36.8	-0.54%	75	13,780	509,645
2015-09-14	36.8	37.1	37.15	36.65	+0.13%	50	5,740	212,179
2015-09-11	37.15	37.05	37.4	36.75	-0.27%	233	60,220	2,227,100
2015-09-10	37.3	37.15	37.55	36.85	-0.54%	269	26,020	964,688
2015-09-09	37.7	37.35	38.15	37.3	-0.66%	151	29,690	1,114,816
2015-09-08	37.5	37.6	38.2	37.5	+1.08%	144	10,690	403,970
2015-09-07	37.75	37.2	38.55	37	-1.46%	388	34,340	1,295,072
2015-09-04	37.3	37.75	38.1	36.95	+0.13%	135	63,660	2,380,835
2015-09-03	37	37.7	38.5	36.8	+1.89%	309	95,910	3,593,662
2015-09-02	36.75	37	37.1	36.45	0.00%	58	89,560	3,313,095
2015-09-01	37.05	37	37.75	36.5	-0.94%	83	65,600	2,426,401
2015-08-31	37.15	37.35	37.7	36.8	-0.13%	101	18,380	679,514
2015-08-28	37.9	37.4	38.05	37	-1.45%	84	21,560	811,343
2015-08-27	36.5	37.95	37.95	36.5	+2.57%	77	31,740	1,185,489
2015-08-26	37.05	37	37.65	35.6	-0.27%	499	141,650	5,233,532
2015-08-25	35.3	37.1	37.4	35.3	+4.36%	316	41,460	1,515,689
2015-08-24	35.5	35.55	36.6	31.35	-3.27%	437	93,930	3,265,172
2015-08-21	37.75	36.75	37.9	36.25	-3.16%	232	57,940	2,141,459
2015-08-20	38.35	37.95	38.35	37	-1.43%	164	31,330	1,174,438
2015-08-19	38.4	38.5	38.9	38	-0.26%	89	24,410	932,005
2015-08-18	38.55	38.6	39.1	38	-0.13%	65	27,870	1,066,287
2015-08-17	38.35	38.65	38.75	38.05	+0.65%	80	14,410	554,279
2015-08-14	39.2	38.4	39.5	38.35	-0.78%	131	33,770	1,301,979
2015-08-13	38.85	38.7	40	38.6	-0.39%	94	8,870	346,727
2015-08-12	39.55	38.85	39.7	38.65	-1.77%	56	6,250	243,759
2015-08-11	40	39.55	40.1	39.55	-1.37%	30	6,510	259,755
2015-08-10	40.2	40.1	40.2	39.5	0.00%	50	32,440	1,292,908
2015-08-07	40	40.1	40.3	39.7	+0.25%	46	18,770	750,442
2015-08-06	40.4	40	40.5	39.8	-0.99%	26	31,230	1,249,379
2015-08-05	40.75	40.4	40.85	40	-0.86%	53	17,340	701,171
2015-08-04	39.15	40.75	41.3	39.05	+4.62%	180	201,750	8,248,124
2015-08-03	39	38.95	39	38.5	-0.13%	42	12,250	475,853
2015-07-31	39.5	39	39.95	38.9	-1.27%	66	28,120	1,100,535
2015-07-30	39.45	39.5	39.9	39.45	+0.13%	31	7,990	315,739
2015-07-29	38.45	39.45	40.45	38.45	+2.60%	111	16,240	639,401
2015-07-28	38.35	38.45	38.75	38.25	+0.26%	38	9,060	347,937
2015-07-27	39.95	38.35	39.95	38.05	-4.13%	158	98,270	3,765,412
2015-07-24	39.8	40	40.25	39.7	0.00%	44	38,090	1,523,655
2015-07-23	40.35	40	40.35	39.9	-0.99%	22	3,750	150,020
2015-07-22	40.55	40.4	41	40	-1.34%	62	10,940	441,309
2015-07-21	40.5	40.95	41.95	40.15	+1.36%	151	41,850	1,712,148
2015-07-20	40.85	40.4	41.9	40.1	-1.46%	182	131,000	5,308,216
2015-07-17	40.8	41	41.6	38.75	+0.12%	294	116,810	4,664,261
2015-07-16	38.6	40.95	42.95	38.55	+6.92%	334	130,360	5,359,035
2015-07-15	37.9	38.3	38.85	37	-0.26%	221	65,740	2,492,800
2015-07-14	38.5	38.4	38.5	37.8	-0.13%	57	11,560	441,718
2015-07-13	37.55	38.45	39.8	37.55	+2.40%	97	10,590	408,814
2015-07-10	38	37.55	38.95	36.95	-0.92%	111	17,520	660,394
2015-07-09	37.65	37.9	37.9	37.65	+1.07%	16	1,070	40,489
2015-07-08	37.6	37.5	37.6	35.65	0.00%	178	67,650	2,491,990
2015-07-07	37.65	37.5	38.25	37.5	-1.32%	106	26,750	1,009,666
2015-07-06	37.95	38	38.3	37.65	-0.39%	110	29,670	1,128,082
2015-07-03	39	38.15	39.05	37.65	-2.93%	186	39,280	1,495,215
2015-07-02	40.65	39.3	40.65	38.95	-4.61%	136	20,140	793,440
2015-07-01	40.1	41.2	41.5	39.6	+1.98%	281	104,130	4,232,535
2015-06-30	38.95	40.4	41.25	38.95	+3.32%	318	106,200	4,307,385
2015-06-29	39	39.1	39.5	38.75	0.00%	101	12,790	500,739
2015-06-26	39.75	39.1	39.75	38.6	+0.26%	37	5,140	200,810
2015-06-25	39	39	39.75	38.6	+0.65%	58	14,640	573,080
2015-06-24	37.7	38.75	39.3	37.35	+2.65%	201	54,080	2,079,148
2015-06-23	37.6	37.75	38.05	37.05	-0.40%	230	41,890	1,567,127
2015-06-22	38.7	37.9	38.8	37.75	-1.56%	100	11,930	456,566
2015-06-19	38.75	38.5	39.2	38.2	-0.65%	103	12,400	479,241
2015-06-18	38.8	38.75	39.05	38.55	+0.13%	66	7,800	303,520
2015-06-17	39.8	38.7	40.15	38.7	-2.27%	126	19,840	786,390
2015-06-16	39.95	39.6	40	39.05	+0.51%	53	13,730	543,524
2015-06-15	39.2	39.4	40	38.4	+2.74%	52	10,730	420,089
2015-06-11	38.9	38.35	39	38.3	-0.39%	40	4,580	176,274
2015-06-10	38.6	38.5	38.6	38.5	+0.52%	9	360	13,885
2015-06-09	38.9	38.3	38.9	38	-0.91%	70	7,460	286,216
2015-06-08	38.6	38.65	38.8	38.3	+0.52%	38	8,510	329,281
2015-06-05	38.25	38.45	39.2	38.15	-0.52%	62	15,340	590,144
2015-06-04	38.45	38.65	38.75	38.3	-0.13%	46	18,540	716,678
2015-06-03	38.9	38.7	41	38.3	-0.26%	91	19,450	764,324
2015-06-02	38.55	38.8	38.8	38	+1.04%	91	15,590	597,808
2015-06-01	40.4	38.4	40.4	38.3	-3.64%	174	17,350	677,572
2015-05-29	40.8	39.85	40.8	39.05	-2.80%	155	13,130	525,283
2015-05-28	41.3	41	42.3	40.4	-0.24%	114	19,900	825,778
2015-05-27	40.7	41.1	41.1	40.4	+0.98%	79	10,470	424,476
2015-05-26	40.35	40.7	41.5	40.35	+0.49%	52	20,950	860,379
2015-05-25	40.7	40.5	40.7	40.1	-0.49%	37	9,940	401,939
2015-05-22	40.05	40.7	42.5	39.8	+0.87%	200	37,160	1,530,502
2015-05-21	40.25	40.35	41.25	39.8	0.00%	108	29,280	1,181,632
2015-05-20	38.65	40.35	40.6	38	+3.99%	305	220,070	8,767,205
2015-05-19	39.45	38.8	39.5	38.6	-0.77%	108	52,360	2,034,234
2015-05-18	38.1	39.1	39.5	38	+1.82%	174	113,870	4,451,296
2015-05-15	37.35	38.4	38.55	37.35	+2.81%	111	39,010	1,492,276
2015-05-14	37.7	37.35	37.7	37.25	-0.93%	34	20,090	749,246
2015-05-13	38.4	37.7	38.4	37.7	-1.95%	34	4,580	173,090
2015-05-12	38.6	38.45	38.6	38.25	-0.39%	39	44,020	1,683,793
2015-05-08	38.05	38.6	38.6	38	+0.78%	89	81,350	3,128,991
2015-05-07	37.35	38.3	38.95	37.35	+1.59%	154	84,520	3,253,722
2015-05-06	37.95	37.7	38	37.4	+0.53%	46	24,210	909,498
2015-05-05	37.45	37.5	37.7	36.3	+1.49%	148	42,860	1,592,972
2015-04-30	37.75	36.95	37.75	35.9	-1.47%	191	39,420	1,438,307
2015-04-29	38.2	37.5	38.3	37.45	-1.83%	193	50,220	1,906,046
2015-04-28	36.5	38.2	38.2	35.5	+7.91%	854	193,840	7,093,964
2015-04-27	35.45	35.4	36.15	35	-0.56%	138	20,920	743,587
2015-04-24	35.45	35.6	36.2	34.9	+0.85%	148	21,700	772,396
2015-04-23	35	35.3	35.7	33.8	+0.14%	215	48,100	1,675,867
2015-04-22	36.5	35.25	36.5	34.8	-3.29%	249	62,630	2,196,523
2015-04-21	34.5	36.45	36.5	34.05	+2.68%	115	30,650	1,094,512
2015-04-20	35.9	35.5	36.15	34.6	+0.28%	227	71,750	2,516,313
2015-04-17	36.95	35.4	38.8	35.4	-3.80%	444	154,290	5,750,242
2015-04-16	35.75	36.8	36.8	34.75	+3.52%	211	224,760	8,094,409
2015-04-15	34.95	35.55	35.9	34.3	+2.16%	212	150,010	5,279,819
2015-04-14	33.85	34.8	34.8	33.6	+3.88%	630	113,350	3,877,180
2015-04-13	33.1	33.5	33.95	33	+2.29%	201	122,010	4,057,513
2015-04-10	32.65	32.75	33	32.5	+1.08%	98	21,580	704,631
2015-04-09	32.05	32.4	32.55	31.95	+1.73%	167	68,640	2,207,302
2015-04-08	32.35	31.85	32.35	31.45	-1.55%	82	86,580	2,769,327
2015-04-07	32.2	32.35	33.2	32	-0.61%	129	31,360	1,016,809
2015-04-06	31.4	32.55	32.6	31.35	+1.09%	59	26,690	852,965
2015-04-03	32.15	32.2	32.5	31.1	+1.74%	114	60,380	1,903,480
2015-04-02	31.85	31.65	32.25	31.35	-0.31%	176	112,060	3,562,877
2015-04-01	32.5	31.75	32.5	31.4	+0.63%	77	13,540	428,664
2015-03-31	31.6	31.55	31.95	31.5	-1.41%	55	32,690	1,034,760
2015-03-30	31.95	32	32.85	31.1	+0.63%	166	71,340	2,245,689
2015-03-27	31.8	31.8	31.85	31	+0.95%	129	64,170	2,005,041
2015-03-26	32.4	31.5	33	30.85	-2.63%	259	186,430	5,892,434
2015-03-25	31.9	32.35	32.9	31.9	+1.73%	100	23,010	749,065
2015-03-24	31	31.8	31.8	31	+0.95%	61	25,960	812,569
2015-03-23	31.3	31.5	31.8	31	+1.12%	61	13,560	425,402
2015-03-20	31.2	31.15	31.4	30.2	+0.32%	201	50,080	1,551,229
2015-03-19	31.55	31.05	32.1	31.05	-0.64%	220	76,020	2,422,590
2015-03-18	32.25	31.25	32.25	30.2	-0.32%	138	42,560	1,324,896
2015-03-17	33.45	31.35	33.45	31.2	-2.94%	211	68,550	2,206,424
2015-03-16	33.6	32.3	33.65	31.9	-1.97%	487	82,020	2,690,556
2015-03-13	32.85	32.95	34	32	+0.30%	334	93,620	3,123,155
2015-03-12	32.1	32.85	32.95	30.7	+2.18%	158	44,100	1,418,983
2015-03-11	31.55	32.15	32.85	30.5	+1.90%	186	33,150	1,041,075
2015-03-10	34.3	31.55	34.85	31.2	-9.47%	418	76,060	2,455,222
2015-03-06	34.75	34.85	35.1	34	+0.43%	189	40,450	1,403,208
2015-03-05	35.45	34.7	35.65	33.35	-2.66%	322	123,140	4,251,458
2015-03-04	35.7	35.65	36.5	33.6	+0.14%	790	160,210	5,707,352
2015-03-03	34.5	35.6	36	33.95	+3.79%	581	107,880	3,811,871
2015-03-02	37.2	34.3	37.2	32.7	+3.16%	267	31,720	1,084,717
2015-02-27	32.4	33.25	33.3	31.15	+2.47%	174	30,000	978,772
2015-02-26	31.35	32.45	35.05	30.5	+3.67%	907	141,090	4,676,264
2015-02-25	31.75	31.3	32.35	30.9	-2.19%	377	122,480	3,893,397
2015-02-24	31.4	32	32.4	29.05	-1.23%	352	75,640	2,382,909
2015-02-20	31.05	32.4	32.5	31	+2.86%	407	62,680	2,002,493
2015-02-19	31.2	31.5	32	28	+1.12%	821	201,010	6,247,313
2015-02-18	30.35	31.15	31.45	30.15	+2.98%	807	138,460	4,287,047
2015-02-17	29.55	30.25	30.95	29	+2.37%	801	220,830	6,663,507
2015-02-16	29.35	29.55	30.45	28.8	+2.78%	776	144,430	4,267,529
2015-02-13	26.55	28.75	29.85	26	+8.70%	1257	600,620	16,725,083
2015-02-12	25.55	26.45	26.85	25.45	+3.73%	560	401,930	10,522,610
2015-02-11	25.45	25.5	25.7	25.25	+1.39%	260	243,810	6,212,862
2015-02-10	25.4	25.15	25.4	25	+0.80%	227	93,010	2,342,131
2015-02-09	25.3	24.95	25.5	24.9	-0.99%	256	167,450	4,216,314
2015-02-06	25.6	25.2	25.6	25	-0.40%	276	171,640	4,328,491
2015-02-05	25.2	25.3	25.45	24.85	+0.60%	248	112,470	2,824,511
2015-02-04	25.2	25.15	25.6	24.75	-0.40%	183	51,530	1,296,645
2015-02-03	25.95	25.25	25.95	24.9	-0.98%	334	132,360	3,324,735
2015-02-02	26.2	25.5	26.45	25.45	-2.30%	108	42,220	1,090,958
2015-01-30	25.9	26.1	26.25	25.3	+2.35%	115	38,520	991,170
2015-01-29	26	25.5	26.1	25.1	-1.92%	99	31,610	814,293
2015-01-28	25.55	26	26.35	25.35	+1.96%	372	130,170	3,350,973
2015-01-27	24.75	25.5	26.95	24.4	+1.80%	355	104,030	2,635,110
2015-01-26	26.5	25.05	26.5	24.95	-4.57%	236	34,870	883,144
2015-01-23	26.45	26.25	27.8	26	-0.76%	371	212,940	5,642,645
2015-01-22	26.1	26.45	27.35	25	+2.52%	249	76,080	2,029,694
2015-01-21	24.7	25.8	26.5	24.4	+4.88%	250	159,050	3,964,108
2015-01-20	24.7	24.6	25.25	24.15	-0.61%	184	54,940	1,349,891
2015-01-19	25.35	24.75	25.4	24.5	-0.40%	140	56,020	1,397,461
2015-01-16	24.65	24.85	25.2	24.5	-0.20%	104	70,740	1,761,780
2015-01-15	25.6	24.9	26	24.7	-1.97%	213	132,190	3,327,021
2015-01-14	25.2	25.4	25.5	24.65	-0.59%	139	52,820	1,319,677
2015-01-13	25.55	25.55	25.65	24.9	-0.58%	126	15,500	390,877
2015-01-12	26.35	25.7	26.5	25.55	-1.72%	75	12,150	316,665
2015-01-09	26.75	26.15	27	25.55	-1.32%	139	42,410	1,102,772
2015-01-08	25.65	26.5	26.85	25.5	+3.52%	110	14,090	369,311
2015-01-06	24.3	25.6	25.6	24.3	+4.07%	88	9,840	247,206
2015-01-05	25.4	24.6	25.4	24.3	0.00%	31	2,680	65,968

Архив котировок акции BSPB по годам

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