История котировок BSPB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-2954.754.3555.154-0.46%196107,4605,884,463
2017-12-2854.654.654.7554.35+0.55%165129,2207,041,952
2017-12-2753.854.354.4553.5+0.56%305125,7706,784,431
2017-12-2653.755454.9553.6-0.37%298150,8008,168,293
2017-12-2554.554.254.9553.8-0.73%315149,0608,076,578
2017-12-2254.754.65554.5-0.18%11687,4404,776,172
2017-12-2155.2554.755.2554.55-0.82%119117,3206,433,206
2017-12-2055.7555.1555.953.5-0.45%510295,65016,190,411
2017-12-1955.2555.455.755.15-0.18%199111,4906,177,098
2017-12-1855.655.55655.30.00%258122,4906,808,973
2017-12-1555.2555.555.954.25-0.18%23674,6004,121,740
2017-12-1455.8555.655.955.25+0.82%10637,1602,060,629
2017-12-1355.955.1555.954.95-0.72%16865,9103,634,658
2017-12-1256.555.5556.555.1-0.89%22987,3104,881,139
2017-12-1155.2556.0556.6555.1+1.54%342120,0206,737,713
2017-12-0855.0555.255.655+0.09%17778,5504,330,055
2017-12-0755.0555.1555.4554.65+0.18%18577,1504,252,001
2017-12-0655.6555.0555.6554.2-0.72%418337,00018,519,802
2017-12-0556.9555.4556.9555.3-1.51%339114,4706,396,995
2017-12-0456.5556.35756.05-0.44%360127,0307,153,054
2017-12-0155.256.5556.7555.2+2.17%1569392,35022,070,357
2017-11-3055.7555.355654.60.00%2456528,19029,363,758
2017-11-2953.2555.3555.453.25+4.43%1306773,01042,413,639
2017-11-2852.255353.0552.1+0.66%216364,26019,271,335
2017-11-2751.9552.6552.951.95+1.06%20862,8603,310,115
2017-11-2452.5552.152.5551.65-1.14%352107,6605,609,692
2017-11-2353.2552.753.2552.5-0.28%12618,050952,721
2017-11-2252.3552.8553.4552.35-0.28%19884,3204,458,148
2017-11-2152.75353.0552.05+0.47%302146,9907,758,557
2017-11-2053.4552.7553.4552.3-0.66%422104,7505,514,158
2017-11-1753.9553.15452.7-1.03%409151,3308,067,663
2017-11-1653.8553.6553.8553.25+0.37%203240,99012,885,507
2017-11-1554.553.4554.7553.2-2.37%1101245,20013,159,407
2017-11-1455.854.7555.854.4-0.99%18867,5303,706,294
2017-11-1355.155.355.855.05+0.27%280114,9806,374,436
2017-11-1055.555.1555.554-0.63%379245,16013,442,041
2017-11-0956.1555.556.955.1-0.89%559165,6209,341,010
2017-11-0854.95656.5554.6+2.00%703395,98022,067,311
2017-11-0754.354.955.1554.25+1.01%373157,3908,622,873
2017-11-0353.5554.3554.4553.55+1.40%223101,8205,514,204
2017-11-0253.6553.653.9553.5-0.28%16159,7903,212,000
2017-11-0153.4553.7553.853.45+0.19%152136,1007,312,944
2017-10-3153.753.6554.153.550.00%19873,4803,949,397
2017-10-3053.6553.6553.853.45+0.28%207124,9706,702,084
2017-10-2753.553.553.8553.2-0.47%346113,2006,045,563
2017-10-2653.4553.755553.3-0.19%21596,0405,165,420
2017-10-2553.8553.8554.153.4+0.09%25787,8904,713,804
2017-10-2453.853.853.953.4+0.37%299120,6106,460,826
2017-10-2354.553.654.553.6-1.29%24132,6901,757,583
2017-10-2053.554.354.453.45+1.21%23257,1203,079,115
2017-10-1954.1553.6554.4553.5-0.83%28663,8203,434,367
2017-10-1854.154.154.853.15+0.19%774163,3008,775,675
2017-10-1754.9545553.55-1.64%437178,1809,667,872
2017-10-1654.7554.954.9554.7+0.27%146112,7406,179,569
2017-10-1354.854.7555.154.550.00%26087,5604,802,008
2017-10-1254.954.7555.1554.7-0.45%208113,9206,262,350
2017-10-1155.35555.354.80.00%224303,24016,689,484
2017-10-1054.855555.0554.75+0.46%14562,6203,439,032
2017-10-0954.7554.7555.0554.50.00%1092145,6407,990,471
2017-10-0654.8554.7554.8554.50.00%1228173,0709,444,426
2017-10-0555.654.7555.654.15-1.26%766294,72016,163,129
2017-10-0455.755.4555.755.25-0.09%210185,30010,278,204
2017-10-0355.255.555.755.20.00%302178,6809,911,913
2017-10-0255.755.555.8555.3-0.27%242226,27012,549,805
2017-09-2955.555.6555.7555.25+0.27%21597,9605,436,132
2017-09-2855.455.555.755.40.00%166108,2006,010,924
2017-09-2755.655.555.7555.3-0.18%228119,3706,617,874
2017-09-2655.3555.655.7555.25+0.27%29077,9204,329,564
2017-09-2555.655.4555.855.15-0.36%416199,32011,050,490
2017-09-2255.855.6555.855-0.27%314177,5809,851,938
2017-09-2155.655.855.854.95+0.54%407279,56015,447,838
2017-09-2056.155.556.155-0.36%806477,82026,404,181
2017-09-195655.75655.55-0.45%306153,3408,561,121
2017-09-1855.8555.9556.1555.65+0.36%330216,80012,114,031
2017-09-1555.855.7556.155.450.00%503103,2305,755,478
2017-09-1455.5555.755655.55+0.36%315142,2107,927,185
2017-09-1355.355.5555.7555.3+0.45%551371,11020,638,266
2017-09-1255.655.355.655.2-0.36%837225,18012,472,484
2017-09-1155.955.556.155.25-0.54%2154496,90027,649,600
2017-09-0856.1555.856.455.1-0.80%1232300,54016,765,843
2017-09-0756.456.2556.5556.1-0.27%839131,7107,422,708
2017-09-0656.656.456.7555.85-0.53%2116268,89015,095,822
2017-09-0557.656.757.756.5-1.82%1258236,67013,448,969
2017-09-0458.5557.7558.9557.1-1.62%447130,8907,579,688
2017-09-015958.75957.55+0.34%736308,89018,029,253
2017-08-315758.558.857+2.90%999503,85029,346,258
2017-08-3056.556.8556.8556+1.34%140601,218,44068,953,942
2017-08-2955.8556.156.555.85+0.45%2206413,06023,284,662
2017-08-285655.855655.65+0.36%294178,5709,990,826
2017-08-2555.755.6556.155.40.00%488232,72012,973,688
2017-08-2455.9555.6556.155.60.00%334120,1606,708,943
2017-08-2355.755.6556.355.65-0.80%253101,8905,691,866
2017-08-2256.2556.156.555.650.00%26255,8903,127,802
2017-08-2155.956.156.455.45+0.09%344194,44010,908,408
2017-08-1855.956.0556.2555.6-0.36%35481,3704,557,853
2017-08-1756.3556.2556.555.90.00%355348,24019,583,887
2017-08-1656.2556.2556.455.75+0.45%367143,0508,031,772
2017-08-1556.55656.9555.7-0.88%952380,75021,381,142
2017-08-1456.4556.556.755.8+0.62%865169,3009,531,896
2017-08-115656.1556.7555.05+0.18%33297,2705,465,923
2017-08-1057.256.0557.255.75-1.06%387166,5509,355,357
2017-08-0956.156.655755.8+1.16%544266,67015,089,984
2017-08-0857.95565855.6-2.61%2068499,33028,182,174
2017-08-0758.357.559.256.85-1.37%1680243,01014,080,642
2017-08-0457.158.358.456.4+2.10%1715297,36017,040,357
2017-08-035757.157.956.95+0.35%612186,29010,663,380
2017-08-0255.7556.95755.45+2.52%631232,75013,074,672
2017-08-0155.2555.556.355.20.00%540133,8207,463,993
2017-07-3156.255.556.355.3-0.80%459183,39010,201,592
2017-07-2855.455.9556.5555.05-1.24%864668,12037,374,451
2017-07-2756.9556.655855.95-0.79%763193,96011,013,726
2017-07-2658.7557.160.456.45-2.56%1135242,59013,917,383
2017-07-2557.758.658.857.6+1.12%25947,5602,781,099
2017-07-245957.9559.5557.8-1.86%60286,5105,048,230
2017-07-2160.1559.0560.458-1.67%1163166,2009,814,257
2017-07-2061.160.056260.05-1.56%66384,4005,145,389
2017-07-1960.86161.560.1+1.84%19743,1202,619,764
2017-07-1860.959.961.859.5-0.83%499110,5106,700,636
2017-07-1761.3560.462.960.4-1.71%33165,1104,002,937
2017-07-1461.6561.4561.9560.6-0.32%21738,2902,347,838
2017-07-1361.361.6562.861.3+0.24%311163,36010,128,101
2017-07-1259.861.563.5559.8+1.99%599166,29010,231,115
2017-07-1160.560.361.159.85+0.33%430136,0308,238,704
2017-07-1059.9560.161.859.7+0.33%307130,8307,847,860
2017-07-0759.2559.959.959.25+0.67%198222,11013,251,051
2017-07-0659.959.559.95590.00%207201,13011,977,746
2017-07-0559.459.559.7559.15+0.25%304270,67016,108,638
2017-07-0456.759.3559.3556.7+2.77%421198,81011,585,231
2017-07-0357.757.7558.356.65+0.61%294212,69012,210,385
2017-06-305657.457.6555+2.41%1445248,18013,946,353
2017-06-2956.456.0557.1555.7-0.53%353105,5705,932,238
2017-06-2857.456.3557.9555.7-2.09%34487,8604,967,405
2017-06-2757.0557.5558.2556.7-1.12%496124,3407,109,395
2017-06-2657.958.258.557.05+1.39%22627,4301,588,680
2017-06-2356.157.457.5555.65+2.50%25447,8002,701,510
2017-06-2256.85657.155.7-1.23%397140,9107,895,949
2017-06-2158.1556.758.656.4-2.49%22134,0101,941,397
2017-06-2058.258.1558.657.05+0.43%14716,610959,766
2017-06-1957.757.958.4557.65-0.17%7614,150820,453
2017-06-1659.95859.956.1+4.32%44383,9804,820,021
2017-06-1557.555.657.6554.15-2.63%727134,7707,483,468
2017-06-1458.8557.159.257.05-2.48%27462,9603,666,803
2017-06-1359.3558.5560.1558.55-0.76%27250,7303,011,434
2017-06-0958.35959.558.05+1.72%19122,5001,325,867
2017-06-0859.35859.4557.65-2.19%45971,0604,155,539
2017-06-0759.9559.360.159.25-1.82%26247,7102,847,894
2017-06-0660.2560.460.8560-0.08%8412,660764,204
2017-06-0560.660.4561.360.1-0.17%20326,8401,629,258
2017-06-0260.2560.5560.9559.25-0.33%26843,2802,593,238
2017-06-0161.2560.7561.760-0.74%25080,5404,880,359
2017-05-3160.0561.26360.05+1.92%514137,1408,417,573
2017-05-3060.7560.0560.8560-1.56%33284,2805,078,900
2017-05-2961.66162.560.05-1.53%51896,7605,942,736
2017-05-2663.7561.9565.2560.4-4.62%1036192,68011,925,443
2017-05-2564.464.957761.25+4.93%890191,39012,199,630
2017-05-246061.962.5559.9+3.77%35554,2003,326,834
2017-05-2359.859.6560.158.2-0.42%605114,4706,748,214
2017-05-2261.2559.961.2559.85-2.20%40584,0805,065,485
2017-05-1962.0561.2562.5560.9-0.41%34677,0304,756,069
2017-05-1862.661.563.2561.2-2.07%38976,2704,734,216
2017-05-1763.0562.865.5562.7-1.10%31467,6004,303,089
2017-05-1664.9563.565.5562.6-1.85%337142,6509,108,394
2017-05-156464.766.4563.95+1.25%382224,48014,531,845
2017-05-1263.863.964.162.95+0.31%200136,9608,714,721
2017-05-1164.0563.765.162.8-0.23%36275,4004,839,374
2017-05-106363.856461.75+2.98%307107,2606,766,766
2017-05-0562.256262.2561.55-1.20%14237,0902,298,713
2017-05-0463.562.7563.561.5-0.08%20043,5202,713,680
2017-05-036362.86361.6-0.40%214137,3308,586,009
2017-05-0264.7563.0564.8561.05-0.47%18743,1002,710,996
2017-04-2862.963.3563.6562+2.18%3581,764,040110,268,757
2017-04-2764.96264.961.05-1.12%34668,8904,326,254
2017-04-2662.862.763.3562.2-0.08%25664,7504,059,304
2017-04-2561.8562.7563.1561.85+0.72%35798,6706,183,038
2017-04-2460.962.362.3560.65+3.23%320119,8807,391,279
2017-04-2160.460.3561.759.55+0.33%35382,8405,055,676
2017-04-2060.560.1560.559.25+0.42%296153,0909,147,722
2017-04-1960.459.960.9557.6-0.83%68894,4505,632,617
2017-04-1859.260.461.459.15+2.37%2142385,99023,213,023
2017-04-1759.45959.557.7+0.25%38699,4505,801,642
2017-04-1459.558.8559.558.15-0.42%270104,2706,148,946
2017-04-1360.659.161.2558-2.07%758205,35012,117,972
2017-04-126260.356259.8-2.66%713277,84016,767,764
2017-04-11626262.861-0.48%320226,73013,937,152
2017-04-1061.762.363.759.4+0.97%814379,11023,209,394
2017-04-076361.763.460.65-1.44%53391,2005,619,464
2017-04-0662.7562.662.9561.55+0.97%257178,67011,106,221
2017-04-0560.46262.9560.15+3.42%481187,32011,582,303
2017-04-0460.559.9560.7559.7-0.08%1467254,20015,275,087
2017-04-0360.856061.4559.7-1.40%1075174,46010,503,314
2017-03-3162.860.8562.9560.15-2.01%1001120,5807,361,251
2017-03-3063.962.163.9561.55-2.36%1215230,32014,339,602
2017-03-2964.263.664.763.05-0.62%53978,7605,030,594
2017-03-2864.46464.962.30.00%63381,4405,158,336
2017-03-2766.66466.663.2-4.33%817146,2309,518,969
2017-03-2465.3566.966.9565.2+2.37%26561,3404,083,214
2017-03-2365.165.356664.4+1.48%677148,9109,701,337
2017-03-2263.764.46761.5+0.86%1289186,08011,922,363
2017-03-2162.563.8564.8562.45+1.51%31152,2003,314,044
2017-03-2061.1562.96360.85+3.45%30876,6604,742,953
2017-03-176260.86260.25+0.25%283140,8008,561,707
2017-03-1659.660.6560.859.45+2.80%298258,30015,573,658
2017-03-1559.85959.8590.00%232282,39016,776,674
2017-03-1459.255959.558.350.00%367285,29016,890,905
2017-03-13595959.758.3-0.67%417266,93015,804,753
2017-03-1057.959.460.4557.4+2.77%596243,82014,399,760
2017-03-096257.862.856.2-8.40%1242407,14024,461,428
2017-03-0764.863.165.4562.2-2.77%48064,8004,111,290
2017-03-0664.164.965.963.15+1.96%698113,7907,380,779
2017-03-0366.8563.6566.8563.15-4.43%67495,1706,157,572
2017-03-0267.866.667.866.3-0.67%904212,49014,232,611
2017-03-0165.567.0567.764.5+3.15%345167,76011,235,070
2017-02-2866.26566.5562.15-1.81%642118,4107,602,969
2017-02-2768.1566.268.1565.15-2.29%41667,3904,461,884
2017-02-2469.7567.7569.7567.4-2.80%59676,8205,233,221
2017-02-2270.1569.77168.95+0.07%278250,97017,567,924
2017-02-2169.369.6570.5569+0.87%823125,4908,755,313
2017-02-207169.0571.268.75-2.68%29595,3506,598,394
2017-02-177170.9571.6569.55+0.21%17759,0504,153,733
2017-02-1669.970.871.969.35+0.93%23894,3406,614,146
2017-02-1568.670.157366.15+1.74%542238,47016,398,987
2017-02-1470.568.9570.568-2.27%488279,23019,269,640
2017-02-1372.270.5572.570.3-1.88%19968,7204,939,624
2017-02-1072.371.973.470.95+0.28%25350,4803,647,365
2017-02-0972.771.773.562.4-1.24%831145,61010,329,977
2017-02-087372.674.6572.5-0.55%299110,2108,054,836
2017-02-0773.57373.5572.3+0.07%337101,1107,359,587
2017-02-0674.972.9575.2572.5-2.28%449133,7809,821,825
2017-02-0374.474.6574.6573.3+0.34%31868,2805,057,475
2017-02-0274.574.475.4574.1-0.33%208117,4608,804,319
2017-02-0174.0574.6574.773.4+0.61%20347,7103,545,292
2017-01-3175.6574.275.873.9-1.40%1243143,05010,663,178
2017-01-307575.2575.674.5+0.53%20045,3403,402,069
2017-01-2775.574.8575.8573.7+0.67%398131,0409,807,555
2017-01-2672.374.3574.6571.75+3.26%592147,60010,764,569
2017-01-2572.17272.3571.45+0.14%35247,9103,443,902
2017-01-2471.7571.973.171.4+0.84%26445,6703,296,086
2017-01-2370.9571.372.1569.9+1.35%362117,2808,363,812
2017-01-2072.870.3573.769-4.22%1302274,96019,321,859
2017-01-1975.2573.4575.6573.2-2.13%61880,7006,006,753
2017-01-1874.7575.0575.8574.6+0.07%985511,29038,599,409
2017-01-1775.157575.5573.3-0.33%405109,3008,178,821
2017-01-1674.9575.2575.674.15+0.74%19747,5803,569,304
2017-01-1375.9574.77773.1-1.13%523105,3807,959,779
2017-01-1277.775.5577.974.45-0.20%555123,6809,336,937
2017-01-1171.5575.775.771.15+6.02%665193,50014,290,038
2017-01-107071.471.4569.65+2.15%33082,7505,858,587
2017-01-096969.969.9569+1.38%25168,3804,771,889
2017-01-0668.368.9569.168.25+0.80%599,390644,955
2017-01-0569.3568.469.468.25-1.08%10917,1401,177,200
2017-01-0468.669.1569.4568+0.73%25352,3603,607,380
2017-01-0367.8568.6569660.00%502118,6307,985,388

Архив котировок акции BSPB по годам

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