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)
2016-12-30	67.05	66.8	67.8	66.8	+0.15%	186	28,510	1,918,466
2016-12-29	65	66.7	67.4	65	+2.30%	325	73,350	4,878,235
2016-12-28	65.35	65.2	65.35	64.6	+0.31%	504	60,010	3,901,679
2016-12-27	65.1	65	66	64.4	0.00%	626	78,330	5,095,651
2016-12-26	65.45	65	65.45	64.55	0.00%	221	35,010	2,274,915
2016-12-23	63.8	65	66.1	63.75	+2.04%	481	86,440	5,621,756
2016-12-22	65.15	63.7	65.9	62.1	-2.90%	592	118,530	7,533,627
2016-12-21	66.05	65.6	66.8	63.45	-0.53%	579	93,110	6,043,192
2016-12-20	65.35	65.95	67	64.55	-0.23%	821	146,390	9,701,601
2016-12-19	67.65	66.1	67.9	63.55	-1.34%	1327	187,510	12,233,225
2016-12-16	68.15	67	69.2	66.1	-1.33%	365	116,480	7,833,508
2016-12-15	68.1	67.9	68.15	66.85	+0.59%	464	99,990	6,767,803
2016-12-14	65.5	67.5	69.7	65.5	+3.61%	1392	284,810	19,267,062
2016-12-13	64.5	65.15	65.95	61.85	+1.32%	878	156,800	10,013,807
2016-12-12	62	64.3	67	62	+4.05%	1291	460,240	29,561,686
2016-12-09	59.05	61.8	61.85	59.05	+4.57%	670	458,580	27,446,040
2016-12-08	58	59.1	59.4	58	+1.72%	360	276,000	16,280,101
2016-12-07	56.9	58.1	58.3	56.6	+2.11%	362	313,080	18,054,962
2016-12-06	56.1	56.9	57	56.1	+1.07%	277	159,590	9,023,059
2016-12-05	55.5	56.3	56.5	55.5	+0.63%	186	123,220	6,918,018
2016-12-02	56	55.95	56.15	55.3	-0.09%	283	89,550	4,992,679
2016-12-01	56.2	56	57.3	55.8	0.00%	327	95,230	5,364,555
2016-11-30	56.35	56	56.6	55.75	-0.80%	176	37,510	2,105,007
2016-11-29	56.45	56.45	57.05	56.3	+0.09%	254	495,990	28,191,167
2016-11-28	56.6	56.4	56.9	56	+0.27%	431	219,700	12,364,156
2016-11-25	56.2	56.25	56.45	55.45	+0.36%	284	83,850	4,683,164
2016-11-24	55.6	56.05	56.5	55.3	+0.63%	256	103,630	5,812,049
2016-11-23	56.2	55.7	56.85	55.65	-0.71%	324	140,970	7,966,548
2016-11-22	55.35	56.1	56.1	55.1	+1.45%	190	42,190	2,347,474
2016-11-21	54.75	55.3	55.55	54.75	+0.09%	167	67,430	3,708,561
2016-11-18	55.55	55.25	55.6	54.8	-0.36%	223	58,820	3,249,988
2016-11-17	55.95	55.45	56.3	55.15	-0.98%	243	68,810	3,818,690
2016-11-16	56.15	56	56.25	55.6	+0.09%	122	17,590	984,196
2016-11-15	55.75	55.95	56.2	55.1	+0.27%	182	84,390	4,700,027
2016-11-14	56.1	55.8	56.1	55.5	-0.18%	167	45,730	2,551,817
2016-11-11	56	55.9	56.45	55.6	-0.62%	214	84,400	4,723,248
2016-11-10	55.75	56.25	57	55.75	+1.26%	372	131,330	7,387,733
2016-11-09	55.75	55.55	56.2	55	-0.98%	604	191,240	10,624,476
2016-11-08	56.3	56.1	56.4	55.75	0.00%	366	328,210	18,323,346
2016-11-07	56.85	56.1	57.1	55.8	-1.23%	301	92,370	5,192,918
2016-11-03	57.25	56.8	57.25	56.2	-0.96%	208	52,120	2,955,961
2016-11-02	57	57.35	57.6	56.5	-0.09%	249	102,090	5,827,727
2016-11-01	57.85	57.4	58.5	57.2	-1.03%	262	103,940	5,987,670
2016-10-31	57.65	58	58	56.9	+0.69%	147	86,640	5,009,731
2016-10-28	57.25	57.6	58	57.15	-0.43%	111	84,820	4,907,616
2016-10-27	57.85	57.85	57.9	56.95	0.00%	222	75,870	4,361,315
2016-10-26	57.75	57.85	58.05	56	+0.26%	376	163,370	9,388,225
2016-10-25	58.1	57.7	58.55	56.95	+0.96%	282	214,200	12,415,309
2016-10-24	56.95	57.15	57.55	55.95	-0.17%	392	83,840	4,734,999
2016-10-21	57.35	57.25	57.4	57.1	-0.26%	72	15,080	862,875
2016-10-20	57.5	57.4	57.5	56.8	+0.44%	170	43,930	2,510,066
2016-10-19	57.6	57.15	57.6	57.15	-0.78%	88	21,000	1,207,076
2016-10-18	58	57.6	58	57	-0.69%	232	33,750	1,939,372
2016-10-17	57.7	58	58	56.8	+0.69%	114	161,290	9,299,580
2016-10-14	57.65	57.6	57.8	56.85	-0.17%	172	35,880	2,054,646
2016-10-13	58.1	57.7	58.3	57.5	-0.86%	173	53,600	3,107,489
2016-10-12	58.2	58.2	58.5	57.7	+0.09%	163	77,670	4,520,770
2016-10-11	58.35	58.15	58.4	57.55	-0.34%	158	34,710	2,015,163
2016-10-10	58.9	58.35	58.9	58	-0.17%	248	161,480	9,431,683
2016-10-07	58.95	58.45	59.4	58.4	-0.51%	106	26,690	1,565,755
2016-10-06	58.45	58.75	59.9	58.45	+0.43%	139	31,760	1,870,687
2016-10-05	58.85	58.5	58.95	58.4	-0.26%	168	45,860	2,681,810
2016-10-04	59.25	58.65	59.75	58.65	-1.10%	106	24,330	1,436,168
2016-10-03	58.9	59.3	59.6	58.9	+0.85%	159	52,200	3,098,371
2016-09-30	58.75	58.8	58.9	58.3	-0.34%	153	56,470	3,305,312
2016-09-29	59.2	59	59.75	58.7	+0.60%	155	35,500	2,100,115
2016-09-28	59	58.65	59.8	58.1	0.00%	337	82,500	4,861,860
2016-09-27	59.25	58.65	59.25	57.2	-1.10%	414	92,980	5,425,652
2016-09-26	59.15	59.3	60	58.85	+0.25%	262	74,850	4,461,864
2016-09-23	59.75	59.15	59.75	58.95	+0.42%	153	27,540	1,633,530
2016-09-22	59.65	58.9	59.95	58.7	+0.08%	192	25,100	1,483,218
2016-09-21	57.5	58.85	59.6	57.5	+2.53%	617	258,360	15,258,913
2016-09-20	57.5	57.4	57.7	57.05	+0.17%	122	28,240	1,622,168
2016-09-19	56.9	57.3	57.5	56.05	+0.70%	285	68,170	3,876,467
2016-09-16	57.95	56.9	58.55	56.6	-1.90%	411	71,780	4,104,494
2016-09-15	58.15	58	59.5	56.05	0.00%	580	418,490	24,145,824
2016-09-14	57.8	58	58.25	57.3	+0.43%	272	65,230	3,777,602
2016-09-13	57.9	57.75	58	57.05	+0.09%	256	55,860	3,220,704
2016-09-12	58.65	57.7	58.65	57.7	-1.95%	261	107,680	6,255,975
2016-09-09	59.2	58.85	60.25	55.5	+0.09%	567	284,820	16,688,653
2016-09-08	56.25	58.8	61	56.25	+4.91%	1303	590,940	34,578,796
2016-09-07	55.6	56.05	56.15	54.95	+0.54%	380	668,760	37,341,759
2016-09-06	56.1	55.75	56.7	54.7	-0.45%	706	489,260	27,024,639
2016-09-05	56.05	56	56.2	55.55	0.00%	233	89,560	5,009,651
2016-09-02	55.55	56	56.35	54.75	+1.08%	1007	436,520	24,197,601
2016-09-01	54.6	55.4	55.75	54.6	-0.72%	334	251,460	13,812,570
2016-08-31	55.7	55.8	55.8	54.35	0.00%	939	220,020	12,095,033
2016-08-30	55.85	55.8	56.7	55	-0.18%	994	275,600	15,419,344
2016-08-29	56.65	55.9	56.85	55.55	-0.89%	398	103,070	5,759,729
2016-08-26	58.25	56.4	58.95	54.6	-2.76%	1202	305,320	17,252,499
2016-08-25	57	58	58.65	56.85	+1.75%	2089	192,890	11,129,878
2016-08-24	57.3	57	57.75	55.9	+0.09%	1293	469,380	26,539,219
2016-08-23	57.05	56.95	58.35	56.6	0.00%	662	161,010	9,193,466
2016-08-22	56.55	56.95	57.3	56.55	+0.09%	255	62,080	3,531,761
2016-08-19	57.15	56.9	57.8	56.55	-0.78%	359	79,940	4,549,701
2016-08-18	57.5	57.35	58.8	57.2	-0.52%	380	67,070	3,871,321
2016-08-17	58.8	57.65	58.8	57.5	-1.62%	432	74,970	4,321,581
2016-08-16	59.5	58.6	59.5	58.3	-1.51%	282	54,510	3,203,324
2016-08-15	58.7	59.5	59.5	58.7	+1.10%	466	138,500	8,189,819
2016-08-12	59.95	58.85	60.05	58.6	-1.75%	322	81,100	4,792,118
2016-08-11	59.1	59.9	59.9	58	+2.39%	578	78,150	4,584,758
2016-08-10	59.75	58.5	59.75	58.2	-1.60%	374	47,670	2,793,161
2016-08-09	60.3	59.45	61.1	58.9	-0.92%	369	123,360	7,356,938
2016-08-08	60.1	60	60.65	59	+0.50%	301	101,160	6,064,148
2016-08-05	59	59.7	61.85	58.7	+1.70%	438	73,910	4,433,137
2016-08-04	58.2	58.7	58.95	57.95	+1.29%	360	106,510	6,231,242
2016-08-03	57.95	57.95	57.95	56.7	+0.61%	206	56,170	3,217,168
2016-08-02	58.2	57.6	59	57.45	-1.62%	637	223,610	13,008,335
2016-08-01	58.35	58.55	59.95	57.7	+0.34%	515	197,830	11,554,114
2016-07-29	54.55	58.35	59.95	53.6	+7.16%	785	252,680	14,335,934
2016-07-28	53.35	54.45	55.5	53.3	+0.83%	249	72,500	3,946,231
2016-07-27	54.35	54	54.8	53.9	-1.28%	163	45,320	2,450,289
2016-07-26	55.25	54.7	55.5	54.15	-1.00%	156	28,700	1,572,139
2016-07-25	55.45	55.25	56.25	54.1	-0.99%	235	51,540	2,844,505
2016-07-22	56.65	55.8	57	55.1	-1.67%	218	58,030	3,242,786
2016-07-21	57.05	56.75	57.45	55.9	0.00%	258	36,630	2,075,165
2016-07-20	56.3	56.75	57	55.65	+1.34%	838	196,660	11,194,416
2016-07-19	56.05	56	56.95	55.4	-0.53%	318	88,160	4,958,773
2016-07-18	54	56.3	56.55	54	+4.45%	697	182,750	10,188,229
2016-07-15	51.9	53.9	54	51.9	+3.65%	235	56,960	3,019,920
2016-07-14	51.85	52	52.35	51.05	0.00%	114	42,500	2,213,503
2016-07-13	52	52	52.15	51.5	0.00%	124	41,560	2,160,187
2016-07-12	51.75	52	53.15	51.5	+0.29%	145	27,250	1,434,441
2016-07-11	51.1	51.85	53	51	+2.67%	315	76,510	3,980,088
2016-07-08	49.9	50.5	50.9	48.1	+1.81%	321	48,570	2,438,306
2016-07-07	50.2	49.6	50.95	49.2	-0.30%	357	61,740	3,075,581
2016-07-06	49.9	49.75	50	49.5	-0.40%	191	38,620	1,917,682
2016-07-05	50.85	49.95	51	49.95	-1.09%	306	70,680	3,553,151
2016-07-04	51.65	50.5	52	49.7	-2.51%	450	148,240	7,492,292
2016-07-01	52	51.8	52	50.8	+0.10%	165	28,390	1,461,860
2016-06-30	52	51.75	52.65	51.75	-0.38%	161	52,260	2,718,831
2016-06-29	52.1	51.95	52.75	51.7	-1.05%	122	38,030	1,978,670
2016-06-28	52.3	52.5	52.5	51.55	+0.96%	196	91,010	4,757,055
2016-06-27	52.05	52	53.25	52	-0.76%	379	157,710	8,260,600
2016-06-24	53.3	52.4	53.85	51.55	-4.55%	485	94,840	5,000,827
2016-06-23	54.85	54.9	55	53.75	+1.10%	307	150,030	8,203,956
2016-06-22	52.8	54.3	54.65	52.05	+2.55%	543	262,940	14,136,292
2016-06-21	52.8	52.95	53.6	52.65	-0.28%	92	12,250	650,089
2016-06-20	52.2	53.1	53.65	52	+1.14%	242	155,210	8,186,653
2016-06-17	53.15	52.5	53.15	51.9	-0.94%	273	130,820	6,854,407
2016-06-16	53.95	53	54.3	52.2	-0.93%	143	24,170	1,280,351
2016-06-15	54	53.5	54.65	51.9	-1.11%	443	209,190	11,124,489
2016-06-14	55.45	54.1	56.5	53.4	-2.79%	369	157,500	8,581,020
2016-06-10	56.45	55.65	56.5	55.5	-1.42%	187	38,000	2,119,685
2016-06-09	55.5	56.45	56.5	55.45	+0.44%	449	66,720	3,737,675
2016-06-08	56.5	56.2	56.6	56	-0.09%	120	26,420	1,484,262
2016-06-07	55.95	56.25	56.65	55.2	+1.63%	232	29,520	1,658,100
2016-06-06	55.3	55.35	57	55	-2.21%	931	153,870	8,557,112
2016-06-03	55.7	56.6	56.9	55.3	+1.98%	332	97,540	5,492,624
2016-06-02	56.55	55.5	56.55	54	+1.00%	372	77,200	4,216,990
2016-06-01	55.95	54.95	56.65	53.35	+0.27%	675	247,650	13,507,851
2016-05-31	56.65	54.8	56.65	53.55	-3.01%	501	87,710	4,847,837
2016-05-30	57.4	56.5	57.4	56.35	-0.35%	199	372,490	21,139,670
2016-05-27	57.15	56.7	57.15	55	+0.53%	718	102,310	5,771,332
2016-05-26	57	56.4	57	56.15	-0.53%	337	54,560	3,074,116
2016-05-25	54.65	56.7	57.65	54.2	+4.81%	698	304,670	17,165,937
2016-05-24	52.3	54.1	54.5	52.2	+4.04%	223	75,740	4,065,452
2016-05-23	52.95	52	52.95	51.5	-1.79%	149	54,650	2,841,326
2016-05-20	52.65	52.95	52.95	52.1	+0.57%	74	37,740	1,990,267
2016-05-19	52.95	52.65	52.95	52.1	+0.10%	130	39,410	2,075,655
2016-05-18	52.95	52.6	53.25	52.1	-0.57%	258	140,130	7,407,173
2016-05-17	53.6	52.9	53.6	52.15	-0.38%	570	1,457,090	77,202,218
2016-05-16	52.65	53.1	53.4	52	+0.38%	521	548,590	28,938,335
2016-05-13	52.1	52.9	53	51.6	+1.73%	165	77,690	4,076,614
2016-05-12	53.1	52	53.1	52	-1.23%	109	175,380	9,236,004
2016-05-11	52	52.65	52.85	52	+0.67%	131	202,870	10,693,282
2016-05-10	51.75	52.3	53.9	51.2	+0.19%	217	102,520	5,405,934
2016-05-06	52.2	52.2	53.05	52	-1.14%	121	27,700	1,452,437
2016-05-05	51.25	52.8	53.5	51	+2.82%	225	56,950	2,990,625
2016-05-04	53	51.35	53	51.25	-2.00%	141	23,660	1,223,638
2016-04-29	53	52.4	53.15	52.05	-0.66%	239	181,520	9,542,622
2016-04-28	53.35	52.75	53.35	52.4	-0.28%	329	104,340	5,529,213
2016-04-27	53	52.9	53.4	52.45	+1.05%	699	118,540	6,292,078
2016-04-26	52.3	52.35	53.4	51.2	+0.67%	253	428,520	22,391,369
2016-04-25	53.5	52	53.7	51.1	-1.23%	463	109,290	5,690,021
2016-04-22	53.5	52.65	54.6	51.2	-1.59%	879	128,570	6,787,822
2016-04-21	54.95	53.5	54.95	53.45	-1.56%	584	75,440	4,067,094
2016-04-20	54.9	54.35	55.05	53.8	-0.09%	375	65,160	3,546,426
2016-04-19	54.95	54.4	55	53.1	+0.74%	454	170,060	9,296,088
2016-04-18	54.4	54	56.45	52.55	-1.82%	454	140,210	7,592,771
2016-04-15	55.35	55	57.95	54.3	-0.36%	525	143,120	8,056,294
2016-04-14	54.05	55.2	55.55	53.2	+1.75%	308	308,170	16,637,253
2016-04-13	54.8	54.25	54.8	53.5	-0.73%	218	44,180	2,379,502
2016-04-12	53.5	54.65	55	53.5	+0.92%	199	81,530	4,457,946
2016-04-11	54.75	54.15	54.75	53.25	+2.17%	255	70,600	3,802,768
2016-04-08	54.85	53	54.85	52.5	-1.67%	260	84,170	4,456,526
2016-04-07	52	53.9	54.75	51.25	+5.38%	1240	640,030	34,273,441
2016-04-06	49.8	51.15	51.9	49.5	+3.96%	598	205,480	10,491,978
2016-04-05	47.45	49.2	49.2	47.35	+3.91%	590	296,760	14,306,689
2016-04-04	45.55	47.35	47.35	45.55	+0.96%	256	91,790	4,302,367
2016-04-01	46.35	46.9	47	45.5	+0.86%	271	67,210	3,131,611
2016-03-31	45	46.5	46.85	43.95	+3.33%	662	535,080	24,189,793
2016-03-30	44.95	45	45.75	44.4	+1.12%	304	486,240	21,715,976
2016-03-29	45	44.5	45.4	44.3	-1.11%	192	456,990	20,319,437
2016-03-28	44.7	45	45.3	44.3	+2.16%	214	88,190	3,974,746
2016-03-25	44.9	44.05	44.9	44.05	-0.90%	157	67,480	3,004,261
2016-03-24	44.25	44.45	45.75	44	+1.02%	677	380,130	16,871,098
2016-03-23	43.7	44	46.1	42.75	+3.04%	1733	1,283,910	56,698,188
2016-03-22	44.4	42.7	44.75	42.7	-3.28%	863	244,040	10,681,130
2016-03-21	44.3	44.15	44.3	43	-0.23%	299	104,580	4,561,039
2016-03-18	44.35	44.25	44.8	43.85	-0.11%	217	128,730	5,667,818
2016-03-17	43.9	44.3	46.65	43.6	+1.72%	782	343,500	15,239,922
2016-03-16	42.75	43.55	44.15	42.15	+2.11%	259	101,020	4,405,285
2016-03-15	42.75	42.65	43.35	42.1	+0.71%	1395	286,680	12,197,543
2016-03-14	42.65	42.35	42.9	42.1	0.00%	941	168,350	7,114,275
2016-03-11	42.25	42.35	42.4	42	+0.36%	941	100,010	4,218,916
2016-03-10	42.3	42.2	42.45	41.7	-0.12%	508	62,080	2,616,875
2016-03-09	42.6	42.25	42.6	42	-0.24%	1333	143,250	6,037,419
2016-03-07	42.35	42.35	42.7	42	+0.36%	712	60,030	2,533,639
2016-03-04	42.25	42.2	42.3	41.9	-0.12%	511	50,530	2,128,853
2016-03-03	42.05	42.25	42.35	41.85	+0.72%	238	24,310	1,022,310
2016-03-02	42.05	41.95	42.7	41.8	-0.36%	477	60,530	2,545,848
2016-03-01	42.5	42.1	42.5	41.2	-0.59%	546	108,210	4,544,039
2016-02-29	42.35	42.35	42.85	42	-0.35%	905	267,930	11,391,670
2016-02-26	42.8	42.5	43.25	42.4	-0.70%	1646	1,051,370	45,016,101
2016-02-25	42.8	42.8	43.45	42.6	0.00%	1849	550,090	23,632,189
2016-02-24	42.65	42.8	43.1	42.4	-0.81%	737	60,680	2,601,500
2016-02-22	42.7	43.15	43.35	42.7	0.00%	87	54,420	2,348,516
2016-02-20	43.7	43.15	43.7	42.6	+0.35%	1001	290,750	12,439,754
2016-02-19	43.7	43	43.7	42.9	-0.46%	1181	157,540	6,791,269
2016-02-18	43.15	43.2	43.45	42.6	+0.70%	1313	416,360	17,949,201
2016-02-17	42.9	42.9	43.15	42.6	0.00%	1140	428,010	18,417,221
2016-02-16	42.9	42.9	43.3	42.7	+0.23%	2370	538,360	23,226,841
2016-02-15	42.7	42.8	42.85	42.6	+0.23%	1114	205,790	8,790,627
2016-02-12	42.45	42.7	43.1	42.45	-0.47%	2250	211,390	9,040,643
2016-02-11	42.75	42.9	43.05	42.5	+0.35%	196	258,220	11,060,264
2016-02-10	42.45	42.75	42.8	42.3	+0.12%	302	42,360	1,804,731
2016-02-09	42.7	42.7	43.05	42.3	+0.12%	861	239,550	10,239,541
2016-02-08	43.05	42.65	43.1	42.4	-0.12%	582	84,630	3,612,373
2016-02-05	42.8	42.7	43.1	42.15	+0.23%	467	51,780	2,219,881
2016-02-04	42.85	42.6	42.9	42.5	-0.12%	332	41,780	1,782,157
2016-02-03	42.4	42.65	43.05	42.1	-0.47%	300	101,500	4,343,740
2016-02-02	42.35	42.85	43.1	42.25	+0.59%	343	78,830	3,360,931
2016-02-01	42.5	42.6	42.95	41.35	+0.24%	296	132,330	5,606,723
2016-01-29	41.5	42.5	42.5	41	+3.41%	318	113,950	4,743,609
2016-01-28	40.85	41.1	42	40.6	+1.48%	248	100,810	4,148,760
2016-01-27	40.45	40.5	40.8	39.2	+0.25%	378	150,560	6,097,175
2016-01-26	40.95	40.4	41.5	39.85	-1.46%	1043	424,310	17,015,709
2016-01-25	41	41	43.5	40.95	0.00%	677	150,640	6,243,645
2016-01-22	41.55	41	42.2	40.55	-0.85%	536	631,520	25,817,316
2016-01-21	40.95	41.35	41.6	40.7	+0.98%	210	64,490	2,654,209
2016-01-20	41.5	40.95	41.75	40	-2.27%	253	47,380	1,929,451
2016-01-19	41.6	41.9	42.15	41.3	+1.95%	187	61,960	2,593,624
2016-01-18	42.05	41.1	42.2	41	-2.61%	302	67,730	2,809,340
2016-01-15	43.95	42.2	43.95	42	-2.76%	284	87,590	3,750,035
2016-01-14	43.15	43.4	43.5	42.5	+0.58%	1936	703,290	30,242,490
2016-01-13	43.55	43.15	43.9	43	-0.92%	132	34,360	1,489,659
2016-01-12	43.2	43.55	43.55	43	+1.28%	155	36,050	1,556,977
2016-01-11	42.7	43	43.5	42.7	-1.49%	199	115,110	4,974,006
2016-01-06	43.45	43.65	44	42.95	+0.46%	86	55,820	2,410,900
2016-01-05	43.4	43.45	44	43.4	-0.69%	58	13,540	590,905
2016-01-04	43.9	43.75	44.15	43.25	0.00%	67	10,670	466,345

Архив котировок акции BSPB по годам

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