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)
2020-12-30	51.4	51.79	52.3	51.4	+0.27%	2051	329,240	17,029,501
2020-12-29	51.25	51.65	52	51.04	+1.23%	2179	378,550	19,536,838
2020-12-28	52.35	51.02	52.49	51	-1.98%	3769	711,360	36,527,856
2020-12-25	52.7	52.05	53.18	51.5	-1.08%	2847	561,370	29,336,271
2020-12-24	52.82	52.62	54.73	52.15	+0.04%	5508	1,387,560	74,165,808
2020-12-23	53	52.6	53.35	52.1	+0.36%	2189	315,650	16,608,127
2020-12-22	51.6	52.41	53.4	50.52	+2.78%	3006	825,910	42,943,886
2020-12-21	52	50.99	53.3	50.39	-3.61%	5001	1,113,170	57,068,692
2020-12-18	53.96	52.9	53.96	52.34	-1.29%	2277	390,790	20,697,405
2020-12-17	54.49	53.59	54.49	53.46	-1.65%	2614	503,040	27,045,809
2020-12-16	51.25	54.49	54.49	51.25	+5.32%	4724	1,125,930	60,292,641
2020-12-15	53.92	51.74	53.92	51.2	-3.54%	6699	1,416,970	74,097,097
2020-12-14	53.9	53.64	54.46	53.45	-0.74%	4107	1,034,570	55,737,862
2020-12-11	54.8	54.04	54.8	53	-0.50%	3806	928,710	50,364,452
2020-12-10	53.5	54.31	54.95	53.07	-6.52%	11258	2,710,000	146,970,521
2020-12-09	57.95	58.1	58.1	57.5	+0.41%	5845	2,630,430	152,387,316
2020-12-08	58	57.86	58.05	57.3	-0.09%	4166	1,235,280	71,468,296
2020-12-07	57.67	57.91	58	57.24	+0.42%	5912	1,481,450	85,743,008
2020-12-04	57.37	57.67	58.09	57	+0.10%	4309	1,032,970	59,388,179
2020-12-03	57.97	57.61	58.25	57.6	-0.38%	4305	1,421,760	82,393,764
2020-12-02	57.82	57.83	58	57.3	+1.08%	4218	1,422,400	82,234,657
2020-12-01	58.8	57.21	58.87	55.61	-1.55%	9348	3,214,460	184,988,128
2020-11-30	57.43	58.11	59.09	57.04	+1.95%	13174	4,009,140	233,645,620
2020-11-27	55	57	57.6	54.74	+4.11%	16465	4,332,600	244,774,815
2020-11-26	53	54.75	54.96	52.9	+3.46%	8974	2,366,060	128,054,351
2020-11-25	53	52.92	53.1	52.7	-0.15%	2924	831,940	44,053,688
2020-11-24	52.99	53	53.2	52.22	+0.53%	4222	1,091,260	57,641,869
2020-11-23	51.06	52.72	53.11	51.06	+3.05%	7735	1,918,330	100,746,665
2020-11-20	50.97	51.16	51.3	50.43	+1.15%	3212	847,420	43,189,603
2020-11-19	50.68	50.58	51	50.29	+0.56%	3670	1,175,680	59,564,220
2020-11-18	49.6	50.3	50.5	49.01	+1.95%	4210	1,333,680	66,784,419
2020-11-17	49.55	49.34	49.85	49.19	-0.42%	4145	798,030	39,464,054
2020-11-16	49.2	49.55	50.73	49.01	+1.33%	5737	1,531,960	75,844,054
2020-11-13	49.4	48.9	49.84	48.5	-1.79%	5038	1,554,080	76,038,699
2020-11-12	48	49.79	49.9	47.7	+3.88%	6333	1,890,310	93,033,773
2020-11-11	46.92	47.93	48.07	46.82	+2.41%	4843	1,665,730	79,450,941
2020-11-10	46.36	46.8	47.06	45.55	+0.91%	4958	1,200,680	56,021,055
2020-11-09	44.65	46.38	47.8	44.65	+4.06%	5906	1,472,310	67,207,166
2020-11-06	44.46	44.57	45.25	44	+0.11%	3070	650,450	28,944,247
2020-11-05	44.3	44.52	44.75	44.1	+0.75%	4410	739,020	32,881,302
2020-11-03	43.79	44.19	44.42	43.7	+1.35%	3422	368,230	16,254,785
2020-11-02	43	43.6	44.14	43	+0.32%	4430	419,920	18,373,315
2020-10-30	43.26	43.46	44.17	42.93	+0.23%	3227	479,920	20,928,078
2020-10-29	43.1	43.36	43.85	42.82	+0.79%	3467	452,090	19,488,490
2020-10-28	44	43.02	44.41	42.93	-2.47%	4842	1,126,070	48,879,682
2020-10-27	45.02	44.11	45.3	43.93	-2.02%	5190	836,730	37,066,589
2020-10-26	45	45.02	45.85	44.59	-0.09%	6648	894,890	40,517,515
2020-10-23	44.47	45.06	45.65	44.37	+1.74%	8572	1,709,700	77,179,149
2020-10-22	43.9	44.29	45.2	43.9	+0.96%	9640	2,390,520	106,327,882
2020-10-21	42	43.87	44.4	41.81	+4.70%	5429	1,293,410	56,051,575
2020-10-20	41.78	41.9	42.61	41.52	-0.31%	2518	302,970	12,682,821
2020-10-19	42.14	42.03	42.8	41.67	+0.07%	2883	177,990	7,482,770
2020-10-16	42.2	42	42.2	41.75	+0.05%	1581	196,220	8,221,837
2020-10-15	42.4	41.98	42.4	41.82	-0.43%	1718	183,180	7,699,779
2020-10-14	42	42.16	42.48	41.77	+0.62%	1731	247,670	10,452,621
2020-10-13	41.6	41.9	43.3	41.51	+0.34%	3494	912,340	38,624,506
2020-10-12	41.77	41.76	41.89	41.48	+0.26%	2762	185,580	7,738,104
2020-10-09	41.53	41.65	41.96	41.16	-0.24%	1550	312,810	12,999,397
2020-10-08	42.01	41.75	42.43	41.5	-0.88%	1687	267,190	11,192,045
2020-10-07	42.6	42.12	42.6	41.82	-0.66%	1870	766,240	32,301,085
2020-10-06	42.63	42.4	42.88	42.37	-0.75%	1640	199,600	8,494,522
2020-10-05	42.3	42.72	42.78	42.13	+1.09%	1858	332,960	14,126,128
2020-10-02	42.91	42.26	42.91	42.16	-1.26%	1392	212,900	9,011,315
2020-10-01	42.05	42.8	43	42.05	+1.78%	1856	363,600	15,505,540
2020-09-30	42.6	42.05	43.18	42.04	-1.41%	2081	536,610	22,719,498
2020-09-29	43	42.65	43.2	42.65	-0.37%	1093	173,640	7,436,360
2020-09-28	42.8	42.81	43.24	42.7	-0.65%	1601	248,640	10,656,294
2020-09-25	43	43.09	43.18	42.31	+0.33%	1491	181,680	7,776,560
2020-09-24	42.8	42.95	43.19	42.51	+0.07%	1388	288,860	12,377,142
2020-09-23	42.6	42.92	43.26	42.6	+0.66%	958	186,010	7,981,283
2020-09-22	42.48	42.64	43.33	42.48	-0.33%	1038	201,170	8,642,378
2020-09-21	43.37	42.78	43.7	42.45	-1.43%	1478	474,580	20,365,233
2020-09-18	43.59	43.4	43.66	43.31	+0.21%	951	219,000	9,533,643
2020-09-17	43.59	43.31	43.59	43.1	-0.57%	824	221,950	9,616,071
2020-09-16	43.2	43.56	43.85	43.15	+0.60%	1168	277,130	12,047,273
2020-09-15	43.12	43.3	43.46	43.04	+0.70%	1163	260,570	11,275,356
2020-09-14	42.52	43	43.29	42.52	+0.42%	1033	263,240	11,298,732
2020-09-11	42.2	42.82	42.94	42.2	+0.75%	819	163,950	7,006,812
2020-09-10	42.41	42.5	42.68	42.31	-0.19%	720	202,790	8,615,552
2020-09-09	42.68	42.58	42.68	42.01	+0.59%	845	206,300	8,731,485
2020-09-08	42.84	42.33	43.03	42	-0.66%	1501	423,010	17,940,040
2020-09-07	42.45	42.61	43.18	42.31	+0.38%	1249	303,900	13,009,209
2020-09-04	43.2	42.45	43.2	42.3	-0.45%	1354	380,310	16,178,001
2020-09-03	43.16	42.64	43.46	42.63	-0.98%	1453	550,050	23,685,980
2020-09-02	44.06	43.06	44.49	42.86	-2.47%	2449	814,810	35,520,206
2020-09-01	44.44	44.15	44.73	43.65	-0.45%	1308	346,940	15,314,261
2020-08-31	44.5	44.35	45.12	44.22	-0.16%	1614	414,020	18,499,053
2020-08-28	44.89	44.42	45.4	44.32	-0.49%	2148	595,290	26,586,752
2020-08-27	45.38	44.64	45.38	44.36	-0.58%	3094	1,037,950	46,633,881
2020-08-26	43.76	44.9	45.5	43.67	+2.68%	3101	1,150,390	51,048,224
2020-08-25	43.92	43.73	44.27	43.67	-0.61%	1198	407,420	17,907,598
2020-08-24	43.88	44	44.44	43.88	+0.07%	1342	299,590	13,215,013
2020-08-21	44.12	43.97	44.53	43.5	-0.07%	1362	389,010	17,105,475
2020-08-20	44.58	44	44.95	43.9	-1.96%	2356	663,740	29,390,352
2020-08-19	44.8	44.88	45.29	44.65	+0.04%	1709	415,730	18,684,706
2020-08-18	44.88	44.86	46	43.97	+1.01%	2610	1,145,280	51,457,316
2020-08-17	44.61	44.41	45.34	44.11	+0.93%	2365	789,440	35,125,673
2020-08-14	44.62	44	45.28	43.8	-1.15%	3228	1,170,590	51,805,649
2020-08-13	43.71	44.51	46.9	43.69	+1.76%	6210	2,402,330	108,261,325
2020-08-12	43.5	43.74	43.86	43.36	+0.60%	1563	608,570	26,574,626
2020-08-11	43.79	43.48	43.89	43.3	-0.55%	1440	407,230	17,747,019
2020-08-10	43.08	43.72	44.08	43.08	+1.51%	1339	338,320	14,779,363
2020-08-07	43.1	43.07	43.98	42.9	-0.16%	1565	372,160	16,111,264
2020-08-06	43.9	43.14	44.07	43.05	-1.82%	1622	439,370	19,068,305
2020-08-05	43.4	43.94	44.28	43.13	+1.29%	2701	736,340	32,335,944
2020-08-04	42.86	43.38	43.39	42.67	+1.36%	1943	724,180	31,194,297
2020-08-03	42.59	42.8	42.96	42.37	+1.13%	1969	764,370	32,591,637
2020-07-31	42.68	42.32	42.79	42.23	-0.42%	1280	320,100	13,614,568
2020-07-30	43.03	42.5	43.18	42.26	-1.16%	1996	471,310	20,135,757
2020-07-29	42.99	43	43.19	42.69	+0.30%	1433	308,680	13,247,828
2020-07-28	42.73	42.87	43.05	42.6	+0.37%	1881	442,030	18,948,577
2020-07-27	42.98	42.71	43	42.46	+0.35%	2118	449,170	19,202,175
2020-07-24	42.6	42.56	42.79	42.1	-0.23%	1435	272,510	11,581,692
2020-07-23	43.5	42.66	43.5	42.65	-1.93%	2199	679,470	29,236,751
2020-07-22	43.36	43.5	43.7	42.38	+1.49%	2030	462,620	19,998,997
2020-07-21	42.83	42.86	43.5	42.68	+0.63%	2160	623,370	26,898,060
2020-07-20	42	42.59	42.86	41.62	+0.35%	1298	455,000	19,363,581
2020-07-17	42.12	42.44	42.95	42.05	+0.78%	1631	400,510	17,031,537
2020-07-16	42.58	42.11	42.82	41.58	-0.02%	1941	582,100	24,555,115
2020-07-15	40.85	42.12	42.28	40.37	+3.26%	3469	997,480	41,512,096
2020-07-14	41	40.79	41.43	40.59	-1.14%	1489	388,750	15,879,823
2020-07-13	41.33	41.26	42.5	40.67	+0.49%	2413	641,570	26,730,217
2020-07-10	40.01	41.06	41.5	40.01	+0.81%	1220	301,550	12,324,125
2020-07-09	40.86	40.73	41.29	40.73	-1.19%	1344	385,320	15,779,922
2020-07-08	41.11	41.22	41.29	40.9	+0.29%	964	179,980	7,398,883
2020-07-07	41.44	41.1	41.44	40.4	-0.24%	1781	468,320	19,215,788
2020-07-06	41.1	41.2	41.59	40.95	+0.29%	1537	284,050	11,739,026
2020-07-03	40.75	41.08	41.1	40.7	+0.74%	1244	265,090	10,827,139
2020-07-02	40.91	40.78	41	40.74	+0.20%	1566	371,730	15,186,175
2020-06-30	41.19	40.7	41.19	40.53	-0.49%	1774	455,670	18,593,938
2020-06-29	41.2	40.9	41.88	40.8	-0.97%	1890	447,830	18,364,208
2020-06-26	41.8	41.3	42.09	41.01	-0.89%	1462	281,380	11,657,401
2020-06-25	41.8	41.67	41.93	41.12	-1.21%	1538	296,030	12,314,269
2020-06-23	41.67	42.18	42.5	41.67	+0.86%	1343	320,100	13,497,967
2020-06-22	41.9	41.82	42.29	41.76	-0.55%	1119	152,160	6,385,577
2020-06-19	42.11	42.05	42.89	41.66	+0.33%	1263	353,470	14,949,069
2020-06-18	42.1	41.91	42.45	41.4	-0.69%	1486	395,550	16,541,152
2020-06-17	42.8	42.2	43.2	41.83	-1.24%	1479	348,340	14,871,614
2020-06-16	42	42.73	43.38	42	+2.62%	2613	734,670	31,550,558
2020-06-15	42.04	41.64	42.04	38.6	-1.33%	2919	971,060	39,647,242
2020-06-11	43.12	42.2	43.99	41.58	-2.56%	3505	1,104,490	46,692,693
2020-06-10	43.99	43.31	44.23	43.2	-0.92%	2776	687,420	29,993,579
2020-06-09	43.43	43.71	44.7	43.3	+1.44%	4829	1,472,400	64,956,419
2020-06-08	41.2	43.09	44	41.2	+4.84%	5268	1,655,140	71,019,355
2020-06-05	40.8	41.1	41.5	40.55	+1.23%	3010	1,209,390	49,675,170
2020-06-04	40.93	40.6	41.35	40.4	-0.34%	2137	1,073,720	43,741,804
2020-06-03	40.97	40.74	40.97	40.58	+0.59%	2823	1,087,650	44,337,857
2020-06-02	40.3	40.5	40.75	40.06	+1.07%	2988	856,000	34,570,458
2020-06-01	41	40.07	41.38	40	-0.94%	4336	1,629,890	65,830,676
2020-05-29	41	40.45	41.1	40.2	-1.44%	1658	402,420	16,317,873
2020-05-28	41	41.04	41.04	40.5	+0.79%	2743	1,046,120	42,562,523
2020-05-27	40.49	40.72	41.1	39.94	+1.07%	3554	1,061,570	42,926,667
2020-05-26	40.3	40.29	41.39	40.04	+0.88%	5251	1,652,690	66,986,924
2020-05-25	40	39.94	40.49	39.89	-0.05%	2053	630,040	25,199,564
2020-05-22	40.03	39.96	40.03	39.87	-0.17%	1633	276,810	11,058,402
2020-05-21	40	40.03	40.2	39.95	-0.27%	1722	409,420	16,374,599
2020-05-20	40	40.14	40.19	39.92	+0.60%	1797	476,110	19,093,669
2020-05-19	40.4	39.9	40.44	39.86	-0.62%	2050	703,010	28,141,863
2020-05-18	40.1	40.15	40.36	39.7	+1.18%	1483	182,590	7,327,778
2020-05-15	39.98	39.68	40.74	39	+0.20%	1751	377,050	14,975,714
2020-05-14	39.9	39.6	40.22	39.46	-0.80%	1802	284,500	11,328,872
2020-05-13	39.94	39.92	40.79	39.5	-0.05%	2554	378,770	15,220,831
2020-05-12	40.39	39.94	40.39	39.76	-0.67%	3250	567,040	22,673,478
2020-05-08	40.8	40.21	40.87	40.1	-0.96%	5654	362,560	14,600,503
2020-05-07	40.62	40.6	40.96	40.54	-0.54%	3260	466,160	18,985,274
2020-05-06	41.03	40.82	41.4	40.61	-0.63%	3650	558,880	22,873,831
2020-05-05	41.02	41.08	42.39	41.01	+0.39%	2434	298,020	12,314,190
2020-05-04	41.04	40.92	41.33	40.9	-1.28%	2218	555,460	22,814,832
2020-04-30	42	41.45	42.3	41.01	-0.53%	2556	523,880	21,902,545
2020-04-29	41.2	41.67	41.7	41	+1.19%	3472	510,780	21,109,235
2020-04-28	40.9	41.18	41.49	40.5	+0.41%	2821	709,460	29,185,067
2020-04-27	41	41.01	41.35	40.73	+0.24%	2273	261,220	10,741,720
2020-04-24	41.01	40.91	41.49	40.81	-0.78%	2237	277,690	11,384,182
2020-04-23	41.83	41.23	41.83	41.1	+0.54%	2013	370,380	15,300,322
2020-04-22	40.94	41.01	41.85	40.35	+1.08%	2914	588,190	24,094,231
2020-04-21	41.51	40.57	41.91	40.49	-2.83%	2575	583,180	23,739,449
2020-04-20	42.11	41.75	43.33	41.47	-1.07%	2447	354,550	14,891,091
2020-04-17	41.91	42.2	42.98	41.91	+0.96%	1365	190,790	8,076,475
2020-04-16	42.06	41.8	43.28	41.75	-1.44%	2613	431,170	18,159,407
2020-04-15	43.49	42.41	44.19	41.76	-2.97%	3284	569,860	24,265,429
2020-04-14	43.77	43.71	44.68	43.5	-0.09%	2570	376,190	16,494,191
2020-04-13	45	43.75	45	43.43	-2.47%	3655	559,700	24,649,352
2020-04-10	45.79	44.86	45.97	44.4	-2.03%	6331	1,113,420	50,067,794
2020-04-09	46.2	45.79	55.18	42.2	-2.16%	6953	2,212,790	102,372,123
2020-04-08	46.03	46.8	48	46.03	-0.32%	2468	383,010	17,996,718
2020-04-07	45.29	46.95	52.46	44.26	+5.03%	3868	764,030	35,276,045
2020-04-06	44.1	44.7	45.3	42.64	+2.76%	2605	323,620	14,351,568
2020-04-03	43.98	43.5	43.98	42.5	+0.23%	2619	304,800	13,141,847
2020-04-02	44.2	43.4	44.48	43.2	+0.21%	2006	365,220	16,053,496
2020-04-01	43	43.31	43.75	42.62	+0.49%	1426	144,770	6,277,520
2020-03-31	42.71	43.1	44	42.71	+1.15%	2312	308,790	13,368,604
2020-03-30	43	42.61	43.59	40.71	-1.82%	2763	208,890	8,894,131
2020-03-27	44.44	43.4	44.44	43.3	-0.96%	1355	122,510	5,323,467
2020-03-26	44.51	43.82	45.38	40.65	+0.41%	1544	95,350	4,157,304
2020-03-25	43.55	43.64	46	43	+2.20%	3434	278,120	12,307,458
2020-03-24	41.89	42.7	44.09	41.89	+3.97%	2545	200,500	8,611,088
2020-03-23	40	41.07	42.17	39.5	+0.74%	2676	415,710	17,044,156
2020-03-20	42.3	40.77	44.4	40.77	-0.71%	2869	478,140	20,412,086
2020-03-19	39.49	41.06	41.52	39	+5.63%	4117	493,090	19,852,121
2020-03-18	44.5	38.87	45.48	38.86	-12.65%	5368	852,350	35,282,597
2020-03-17	44	44.5	45.74	43.51	+2.13%	1926	394,600	17,574,399
2020-03-16	44	43.57	45.99	43.02	-4.03%	2597	377,110	16,731,545
2020-03-13	45	45.4	47.12	45	-1.24%	4923	798,870	36,850,042
2020-03-12	48.5	45.97	48.61	44	-4.73%	4580	670,130	30,615,247
2020-03-11	49.12	48.25	50.99	48.01	-2.54%	3714	499,930	24,684,162
2020-03-10	47.04	49.51	51	44.73	-3.94%	4150	595,300	29,132,175
2020-03-06	53	51.54	53.13	51.03	-3.36%	2691	279,390	14,452,313
2020-03-05	54.5	53.33	54.73	53.31	-0.32%	1432	253,980	13,686,019
2020-03-04	52.51	53.5	56	52.4	+0.51%	1332	176,940	9,486,478
2020-03-03	53.57	53.23	53.96	52.65	+1.35%	2378	402,730	21,403,337
2020-03-02	52	52.52	54.7	51.63	+1.74%	3223	484,250	25,948,691
2020-02-28	51.38	51.62	51.85	49.1	-2.75%	4152	826,440	42,024,920
2020-02-27	55	53.08	55.74	53.06	-4.53%	2863	420,520	22,940,270
2020-02-26	56	55.6	56.52	54.8	-1.42%	3027	396,060	21,970,687
2020-02-25	56.63	56.4	57.28	56	-2.13%	2384	447,790	25,277,519
2020-02-21	58	57.63	58	57.1	-0.64%	1659	240,800	13,883,385
2020-02-20	57.99	58	58.76	57.82	+0.47%	1423	234,350	13,610,549
2020-02-19	57.6	57.73	59.6	57.45	-0.35%	1358	201,320	11,666,119
2020-02-18	58.71	57.93	58.77	57.44	-0.89%	1274	170,410	9,892,305
2020-02-17	58.35	58.45	58.76	57.04	+0.17%	1632	221,160	12,879,358
2020-02-14	58.4	58.35	58.97	57.8	+0.64%	1594	228,580	13,293,600
2020-02-13	56.69	57.98	58.47	56.12	+1.99%	2436	573,120	32,799,230
2020-02-12	56.92	56.85	57.06	55.56	+0.02%	1599	299,080	16,968,810
2020-02-11	56.95	56.84	57.19	56.17	+0.34%	1225	163,660	9,290,888
2020-02-10	56.49	56.65	56.9	56.12	+0.96%	1499	224,520	12,712,863
2020-02-07	56.71	56.11	57.34	56.11	-1.06%	1554	262,950	14,828,692
2020-02-06	56.28	56.71	57.1	56.28	0.00%	1284	144,660	8,201,853
2020-02-05	56.93	56.71	57.05	56.11	+0.35%	1633	197,570	11,208,332
2020-02-04	56.4	56.51	56.8	54.8	+0.68%	1845	206,660	11,607,610
2020-02-03	56.14	56.13	56.46	55.7	+0.18%	1908	576,950	32,188,251
2020-01-31	57.49	56.03	57.49	55.8	-1.44%	1920	292,900	16,473,953
2020-01-30	56.51	56.85	57.4	56.04	+0.44%	1392	224,750	12,742,630
2020-01-29	56.1	56.6	56.92	56.07	+0.80%	1432	212,760	12,013,835
2020-01-28	56.14	56.15	56.4	55.51	+0.54%	1790	237,430	13,299,356
2020-01-27	56	55.85	56.95	54.37	-0.59%	2999	1,501,190	84,004,535
2020-01-24	56.98	56.18	56.98	56.11	-0.23%	1666	205,930	11,628,455
2020-01-23	56.56	56.31	57.28	56	-0.44%	2344	389,770	21,964,436
2020-01-22	57.01	56.56	58.6	56.5	-1.86%	3838	668,440	38,325,289
2020-01-21	58.49	57.63	58.61	57.4	-0.29%	2655	424,960	24,628,603
2020-01-20	56.74	57.8	58.7	56.73	+3.42%	6187	1,357,820	78,650,583
2020-01-17	56	55.89	56.21	55.5	-0.18%	2204	438,420	24,514,336
2020-01-16	55.98	55.99	56.14	55.71	+0.34%	1085	158,770	8,886,846
2020-01-15	55.7	55.8	56.36	55.21	-0.53%	1797	572,620	32,009,734
2020-01-14	55.93	56.1	56.5	55.67	+0.04%	2284	386,620	21,682,931
2020-01-13	55.1	56.08	56.49	55.1	+1.39%	3068	479,950	26,900,803
2020-01-10	55.08	55.31	56.6	54.78	+0.25%	3299	573,170	32,003,404
2020-01-09	55.19	55.17	55.3	54.02	+0.47%	2091	283,970	15,573,336
2020-01-08	55.49	54.91	55.9	54.01	-0.16%	3669	436,190	23,883,445
2020-01-06	56.49	55	57.98	54.59	-2.31%	2653	244,920	13,588,359
2020-01-03	56.4	56.3	57.99	55.13	0.00%	3211	425,640	24,012,135

Архив котировок акции BSPB по годам

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