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)
2021-12-30	82.79	81.5	84.83	81.5	-1.81%	5055	585,110	48,659,149
2021-12-29	83.01	83	84.3	83	0.00%	1888	385,780	32,119,284
2021-12-28	83.59	83	83.59	81.08	+0.63%	1564	250,690	20,744,699
2021-12-27	82.62	82.48	83.62	82.05	+0.21%	1467	126,940	10,496,823
2021-12-24	81	82.31	83.63	81	+1.25%	2139	241,970	19,938,894
2021-12-23	81.81	81.29	82.94	80.52	-0.65%	1770	236,050	19,197,290
2021-12-22	81.5	81.82	83.3	80.12	+1.64%	2105	254,750	20,877,970
2021-12-21	82.94	80.5	83.94	80.3	-1.94%	3096	449,460	36,585,999
2021-12-20	81.02	82.09	85.28	81.02	-0.50%	1919	329,510	27,202,597
2021-12-17	82.26	82.5	83.49	81.86	-0.97%	1886	287,160	23,753,678
2021-12-16	82.08	83.31	84.9	81.61	+2.86%	4267	418,650	35,001,687
2021-12-15	80.04	80.99	84.19	79.87	+2.32%	2760	375,980	30,598,189
2021-12-14	78	79.15	81.37	77.03	-0.45%	3451	691,610	54,746,937
2021-12-13	82.18	79.51	84.3	79.51	-3.27%	3546	447,200	36,111,003
2021-12-10	83.06	82.2	83.71	81.9	-1.83%	2726	330,650	27,289,532
2021-12-09	83.99	83.73	84.92	83.23	+0.29%	2549	296,730	24,963,931
2021-12-08	86	83.49	87.3	83.1	-2.09%	2778	286,680	24,481,967
2021-12-07	85.82	85.27	86.61	84.38	-0.66%	4196	431,900	36,838,098
2021-12-06	87.41	85.84	89.36	85.58	-2.29%	2626	219,340	19,104,610
2021-12-03	87.9	87.85	90.89	86.94	+0.45%	2354	435,110	38,597,274
2021-12-02	88.37	87.46	88.5	86.9	-0.78%	1541	211,920	18,574,557
2021-12-01	87.06	88.15	88.68	86.02	+1.94%	1787	197,230	17,316,890
2021-11-30	87.9	86.47	88.76	86.4	-2.03%	3555	610,060	53,324,112
2021-11-29	87.78	88.26	88.96	86.33	+2.57%	2642	339,540	29,787,569
2021-11-26	89.5	86.05	90	85.3	-4.07%	4475	941,460	81,889,387
2021-11-25	91	89.7	92.2	89.5	-1.05%	2443	338,810	30,565,761
2021-11-24	88.94	90.65	92	87.08	+3.35%	5796	1,395,690	125,927,465
2021-11-23	86.99	87.71	90.01	83.01	+1.33%	6408	1,251,040	107,935,235
2021-11-22	88	86.56	88.35	85.25	-3.07%	6314	1,403,820	121,634,281
2021-11-19	90	89.3	92.5	87.28	-0.22%	4995	1,089,880	97,821,765
2021-11-18	93.18	89.5	93.9	89.01	-2.71%	4883	1,058,260	96,336,474
2021-11-17	91.99	91.99	93.18	90.35	+0.52%	1933	499,700	46,083,619
2021-11-16	93.24	91.51	94	91.1	-1.60%	1913	335,550	31,064,245
2021-11-15	90.99	93	93.94	90.43	+2.48%	5175	1,159,580	107,288,881
2021-11-12	92.28	90.75	93.99	90.34	-0.83%	3447	602,270	55,257,026
2021-11-11	93.4	91.51	93.5	90.7	-2.06%	4578	959,960	88,472,715
2021-11-10	91.95	93.43	94	91.09	+1.58%	4129	1,031,150	95,845,875
2021-11-09	90	91.98	92.99	88.25	+2.31%	5193	771,090	69,290,882
2021-11-08	95.19	89.9	95.19	88.61	-3.58%	9826	2,423,010	219,579,139
2021-11-05	93.38	93.24	95.5	90.99	+0.47%	4271	954,600	89,028,770
2021-11-03	93.63	92.8	94.49	92.56	-1.75%	3680	1,131,700	105,486,185
2021-11-02	93.78	94.45	95.18	91.36	+0.83%	4535	919,620	86,572,600
2021-11-01	90.85	93.67	93.68	89.27	+3.10%	5618	1,079,940	100,082,577
2021-10-29	91.91	90.85	92.5	89.56	+0.88%	3982	700,840	64,026,857
2021-10-28	90.68	90.06	92.24	87.68	-0.68%	6591	1,324,710	118,707,948
2021-10-27	88	90.68	90.87	87.12	+3.73%	5412	1,659,820	149,102,087
2021-10-26	85.01	87.42	88.29	84.89	+2.61%	2914	632,630	55,109,194
2021-10-25	87.1	85.2	87.1	84.83	-1.58%	2786	539,380	46,149,116
2021-10-22	85.31	86.57	88.41	85.31	+0.90%	2965	557,420	48,574,440
2021-10-21	84.62	85.8	86.96	84.62	+0.76%	2482	470,950	40,525,300
2021-10-20	86.61	85.15	86.88	84.79	-0.65%	2293	537,930	46,182,754
2021-10-19	85.99	85.71	86.71	83.68	+1.09%	2428	444,880	38,132,978
2021-10-18	85.9	84.79	85.95	84.52	-0.68%	2183	274,710	23,347,267
2021-10-15	85.99	85.37	86.14	84.71	+0.20%	1705	229,320	19,561,861
2021-10-14	86.49	85.2	87.47	84.56	-1.01%	3001	544,480	46,738,408
2021-10-13	88.49	86.07	90.5	85.01	-0.73%	6742	1,295,910	113,393,396
2021-10-12	86.09	86.7	87	84.11	+1.84%	3720	852,980	73,032,765
2021-10-11	81.77	85.13	89.46	81.77	+4.11%	10038	2,097,980	179,114,728
2021-10-08	79.89	81.77	82	79.2	+3.30%	3268	591,180	48,035,155
2021-10-07	78.49	79.16	80.28	77.1	+2.81%	3208	502,360	39,631,938
2021-10-06	77.37	77	78.78	76.78	-0.41%	2312	534,650	41,639,227
2021-10-05	75.3	77.32	77.95	75.27	+3.09%	2857	562,560	43,238,177
2021-10-04	76.4	75	77.05	74.65	-1.97%	2297	490,330	37,014,458
2021-10-01	77.97	76.51	78.2	76.06	-1.87%	2167	329,350	25,351,223
2021-09-30	76.21	77.97	78.49	76.01	+2.81%	3840	1,005,450	78,033,506
2021-09-29	74	75.84	75.88	74	+2.67%	2820	535,930	40,320,353
2021-09-28	73.75	73.87	78.72	72.28	+0.15%	7071	1,814,660	136,478,690
2021-09-27	73.9	73.76	74.75	73.39	-0.19%	2855	491,410	36,366,294
2021-09-24	74.4	73.9	74.82	73.61	-0.67%	1786	249,470	18,467,568
2021-09-23	74.94	74.4	75.67	74.11	+0.45%	2197	449,470	33,733,339
2021-09-22	73.99	74.07	74.96	73.21	+1.19%	2596	438,550	32,545,088
2021-09-21	74	73.2	74.78	73.01	-0.83%	2427	505,760	37,396,760
2021-09-20	77	73.81	77	73.56	-4.47%	5710	1,451,010	108,386,554
2021-09-17	77.01	77.26	80.29	76.4	-0.37%	5270	1,749,190	137,922,216
2021-09-16	76.8	77.55	78.29	76.6	+1.24%	3249	695,500	54,096,194
2021-09-15	76.2	76.6	77	75.54	+0.86%	2182	523,090	39,968,296
2021-09-14	75.6	75.95	76	75.49	+0.60%	2082	517,210	39,252,529
2021-09-13	74.9	75.5	75.66	74.72	+0.72%	1905	394,140	29,736,839
2021-09-10	74.96	74.96	75	74.11	+0.01%	1964	527,100	39,406,989
2021-09-09	75.81	74.95	76.45	74.36	-1.13%	3389	994,960	74,641,618
2021-09-08	75.5	75.81	76.5	74.74	+0.54%	2434	638,390	48,286,298
2021-09-07	74.9	75.4	75.47	74.25	+0.90%	2682	832,610	62,495,642
2021-09-06	74.85	74.73	75.25	74.12	-0.09%	2698	563,930	42,087,566
2021-09-03	74.95	74.8	74.95	74.11	+0.40%	1984	503,190	37,623,912
2021-09-02	74.86	74.5	75	74.11	+0.12%	2540	541,970	40,515,312
2021-09-01	74.4	74.41	74.99	74.1	+0.96%	2664	747,140	55,797,653
2021-08-31	74.98	73.7	75.09	73.7	-1.35%	2429	561,450	41,704,443
2021-08-30	73.5	74.71	74.82	72.63	+2.16%	3923	1,065,330	79,144,740
2021-08-27	73.04	73.13	73.47	72.1	+0.48%	2795	730,770	53,310,635
2021-08-26	73.24	72.78	73.78	72.36	-0.52%	2017	410,200	29,888,107
2021-08-25	72.47	73.16	73.26	71.76	+1.98%	4424	1,284,740	93,187,145
2021-08-24	71.16	71.74	72.5	70.72	+0.89%	2813	627,220	45,061,376
2021-08-23	69.8	71.11	71.2	69.8	+1.95%	3269	1,151,760	81,545,073
2021-08-20	69.38	69.75	70	69.3	+0.59%	1690	521,400	36,344,464
2021-08-19	69.86	69.34	70.28	68.82	-0.83%	1378	391,650	27,166,073
2021-08-18	70.01	69.92	70.25	69.91	-0.30%	1054	299,890	20,994,392
2021-08-17	70.36	70.13	71	69.85	-0.03%	1189	316,420	22,199,701
2021-08-16	70	70.15	70.44	69.81	+0.21%	1251	239,650	16,803,501
2021-08-13	70.03	70	70.44	69.76	-0.23%	971	206,530	14,457,815
2021-08-12	70.5	70.16	71.15	70.01	-0.48%	1272	315,820	22,236,773
2021-08-11	70.4	70.5	70.67	69.6	+0.24%	1981	711,220	49,771,284
2021-08-10	70.51	70.33	70.98	70.21	-0.68%	1575	590,960	41,660,269
2021-08-09	70.01	70.81	71	69.88	-0.14%	2295	580,520	40,920,061
2021-08-06	70.95	70.91	72.1	69.56	+0.60%	5648	1,586,430	111,967,136
2021-08-05	66.69	70.49	72.97	66.53	+5.71%	13935	4,599,080	324,344,205
2021-08-04	66.3	66.68	66.85	66.09	+0.94%	1500	299,420	19,915,958
2021-08-03	65.5	66.06	66.49	65.5	+1.09%	1565	290,050	19,159,579
2021-08-02	64.8	65.35	65.65	64.71	+0.77%	1699	326,590	21,342,555
2021-07-30	64.5	64.85	65.43	64.44	-0.25%	1541	271,360	17,658,133
2021-07-29	64.44	65.01	65.5	64.43	+0.88%	1370	260,320	16,934,129
2021-07-28	64.42	64.44	64.98	63.5	+0.03%	1514	234,890	15,071,644
2021-07-27	64.57	64.42	65.6	64.06	+0.09%	1672	254,050	16,542,638
2021-07-26	63.5	64.36	64.71	63.36	+0.66%	1660	237,040	15,210,448
2021-07-23	63	63.94	64.69	63	+1.60%	1674	229,150	14,604,376
2021-07-22	64	62.93	64.36	62.72	-1.26%	3018	498,710	31,577,363
2021-07-21	63.93	63.73	64.78	63.01	+1.43%	2233	323,230	20,644,542
2021-07-20	63.77	62.83	63.77	62.73	+0.29%	2031	302,660	19,079,499
2021-07-19	65.4	62.65	65.4	62.62	-3.73%	4064	962,000	60,995,132
2021-07-16	66.34	65.08	66.44	65.02	-1.23%	2504	439,270	28,869,200
2021-07-15	67.06	65.89	67.33	65.8	-1.70%	2301	479,800	31,813,068
2021-07-14	67.4	67.03	68.1	66.87	-0.70%	1574	329,400	22,160,180
2021-07-13	67	67.5	68.76	66.74	+0.79%	3212	587,010	39,682,785
2021-07-12	66.75	66.97	67.57	66.51	+0.10%	1629	367,410	24,610,031
2021-07-09	65.37	66.9	67.45	65.37	+2.28%	1680	286,540	18,972,620
2021-07-08	66	65.41	66.35	64.74	-1.00%	1677	259,050	17,019,358
2021-07-07	65.9	66.07	66.7	65.9	+0.08%	1596	223,910	14,830,907
2021-07-06	66.24	66.02	66.64	65.8	-0.32%	1476	240,820	15,908,113
2021-07-05	66.22	66.23	67.09	66.11	-0.29%	1859	308,260	20,473,673
2021-07-02	66.1	66.42	67	66.1	+0.42%	1298	233,140	15,502,637
2021-07-01	65.6	66.14	66.44	65.57	+0.67%	1375	241,400	15,976,235
2021-06-30	66.49	65.7	66.7	65.6	-0.68%	2074	409,610	26,984,744
2021-06-29	66.51	66.15	67.45	65.58	-1.09%	2000	266,680	17,719,330
2021-06-28	66.51	66.88	67.33	66.51	-0.39%	1415	232,340	15,543,038
2021-06-25	66.68	67.14	67.38	66.68	+0.49%	1172	169,050	11,336,052
2021-06-24	68.51	66.81	68.98	66.56	-2.79%	2068	330,890	22,279,020
2021-06-23	68.79	68.73	69.39	68.37	+0.57%	1475	248,000	17,092,842
2021-06-22	67.2	68.34	70.07	67.16	+1.65%	2944	652,320	44,663,656
2021-06-21	66.31	67.23	67.93	66.3	+1.51%	2333	378,660	25,419,724
2021-06-18	67.49	66.23	67.49	66.14	-1.82%	2265	350,240	23,351,745
2021-06-17	68.5	67.46	68.5	66.72	-1.56%	4192	839,790	56,572,548
2021-06-16	69.25	68.53	69.98	68.51	-1.11%	2639	435,680	30,000,190
2021-06-15	69.64	69.3	69.89	69.3	-0.47%	2213	246,440	17,114,570
2021-06-14	69.76	69.63	70.09	69.1	+0.06%	2815	430,260	29,962,178
2021-06-11	70.4	69.59	70.4	69.53	-0.54%	2767	460,860	32,192,475
2021-06-10	70.97	69.97	70.97	69.55	-0.81%	2461	365,670	25,611,626
2021-06-09	70.98	70.54	71	68.77	-0.23%	5935	1,200,330	84,062,111
2021-06-08	71.69	70.7	72.07	70.5	-1.19%	4192	509,660	36,267,332
2021-06-07	70.37	71.55	72.19	70.37	+1.63%	6543	1,142,970	81,679,192
2021-06-04	71.07	70.4	71.48	70	-6.75%	12174	2,131,350	150,172,177
2021-06-03	76.2	75.5	76.2	74.54	-0.40%	6833	2,217,760	167,187,988
2021-06-02	75.4	75.8	76.39	75.04	+0.53%	5739	2,331,340	176,931,657
2021-06-01	75	75.4	75.4	74.67	+0.67%	4768	1,219,660	91,570,453
2021-05-31	74.9	74.9	75.43	74.35	+1.15%	4460	965,150	72,319,704
2021-05-28	74.24	74.05	74.35	73.5	+1.16%	2620	555,230	41,111,518
2021-05-27	72.42	73.2	74.25	72.07	+1.41%	3397	645,870	47,465,424
2021-05-26	73.68	72.18	73.68	71.05	-1.39%	3396	818,070	59,314,917
2021-05-25	73.15	73.2	74.09	72.92	-0.27%	2228	340,870	25,012,493
2021-05-24	74.73	73.4	74.96	73.25	-1.20%	2914	513,800	37,962,842
2021-05-21	74.99	74.29	75	74.27	-0.48%	2090	667,810	49,773,728
2021-05-20	72.8	74.65	74.8	71.5	+3.29%	3022	677,590	50,189,947
2021-05-19	74.48	72.27	74.48	71.5	-2.29%	4681	816,040	59,134,064
2021-05-18	75.45	73.96	75.46	73.53	-1.06%	3159	753,280	56,206,183
2021-05-17	75.04	74.75	76.19	73.91	-0.89%	3322	558,580	41,940,821
2021-05-14	74.25	75.42	76.93	74.25	+1.11%	3429	742,110	56,076,936
2021-05-13	75.26	74.59	77.77	72.48	-0.41%	6769	1,523,440	114,566,969
2021-05-12	74	74.9	75.74	72.09	+2.74%	5404	1,235,820	91,988,925
2021-05-11	73.98	72.9	73.98	71.6	+1.52%	3216	573,380	41,561,641
2021-05-10	70.63	71.81	72.77	70.16	+1.86%	3485	549,260	39,386,931
2021-05-07	69.99	70.5	70.5	69.61	+0.71%	1939	273,710	19,232,966
2021-05-06	69.96	70	70.44	69.5	+0.14%	2436	338,250	23,658,241
2021-05-05	68.9	69.9	69.96	68.73	+1.78%	2325	375,780	26,074,295
2021-05-04	67.27	68.68	68.9	67.08	+2.10%	2548	433,400	29,620,109
2021-04-30	68.3	67.27	68.4	66	-0.49%	3131	568,350	38,154,332
2021-04-29	69.98	67.6	70.37	67.53	-1.54%	4678	1,214,770	84,185,230
2021-04-28	66.6	68.66	69.55	66.51	+3.54%	5072	1,157,510	78,760,029
2021-04-27	65.84	66.31	66.95	65.4	+1.01%	2705	631,600	41,750,955
2021-04-26	67.1	65.65	67.1	65.17	+0.80%	2979	575,500	37,870,319
2021-04-23	64.77	65.13	67.1	64.76	+0.60%	2235	370,790	24,263,253
2021-04-22	65.2	64.74	65.5	64.68	-0.26%	1931	288,680	18,758,766
2021-04-21	64.2	64.91	65.63	64	+1.01%	2332	481,280	31,281,714
2021-04-20	65.6	64.26	66.25	63.89	-1.44%	3124	574,400	37,633,969
2021-04-19	64.73	65.2	67.1	63.6	+0.17%	4077	741,880	48,895,934
2021-04-16	62.8	65.09	65.55	62.51	+3.58%	3048	539,920	34,943,808
2021-04-15	63.48	62.84	64.34	62.1	-1.75%	3094	455,900	28,941,734
2021-04-14	63.5	63.96	65.95	63.5	+1.06%	4645	986,460	63,697,124
2021-04-13	62.66	63.29	63.76	61.84	+1.95%	3368	883,880	55,836,838
2021-04-12	61.1	62.08	62.45	60.54	+2.02%	3694	763,920	47,151,549
2021-04-09	60.7	60.85	61.8	60.5	+0.66%	3810	701,850	42,968,788
2021-04-08	61.99	60.45	63.92	59.33	-1.23%	7703	1,829,010	112,052,494
2021-04-07	62.7	61.2	62.7	59.37	-2.08%	3454	553,600	33,817,380
2021-04-06	58.96	62.5	63	58.21	+6.02%	9521	2,197,490	134,263,094
2021-04-05	57.6	58.95	58.98	57.6	+2.01%	2453	490,410	28,513,973
2021-04-02	57.5	57.79	57.9	57.5	+0.43%	1498	210,810	12,181,108
2021-04-01	57.81	57.54	57.95	57.27	-0.21%	2016	394,180	22,762,120
2021-03-31	57.89	57.66	57.89	57.53	-0.09%	2533	176,440	10,185,223
2021-03-30	57.55	57.71	57.87	57.5	+0.30%	2472	298,030	17,182,448
2021-03-29	57.55	57.54	57.98	57.31	-0.26%	3160	376,500	21,702,559
2021-03-26	57.36	57.69	58.15	56.71	+0.86%	2459	425,670	24,595,904
2021-03-25	57.11	57.2	57.49	56.61	+0.70%	2478	328,480	18,762,426
2021-03-24	57.18	56.8	57.67	56.62	-0.91%	2601	641,840	36,601,540
2021-03-23	58.16	57.32	58.16	56.86	-0.80%	4105	857,450	49,101,506
2021-03-22	58.42	57.78	58.47	57.63	-0.38%	2952	442,840	25,653,438
2021-03-19	57.7	58	58.13	57.35	+0.29%	2269	556,490	32,122,027
2021-03-18	57.52	57.83	58.41	57.52	+0.50%	1986	215,550	12,495,118
2021-03-17	58.47	57.54	58.47	57.51	-1.10%	2569	524,460	30,354,654
2021-03-16	57.7	58.18	58.34	57.63	+0.61%	2797	514,700	29,813,436
2021-03-15	58.5	57.83	58.51	57.26	+1.72%	3862	738,550	42,804,756
2021-03-12	57.5	56.85	57.7	56.62	-0.99%	2613	583,310	33,416,658
2021-03-11	57.3	57.42	57.6	57.1	+0.56%	2396	503,480	28,887,498
2021-03-10	56.84	57.1	58.48	56.5	+1.55%	4895	1,538,440	88,298,889
2021-03-09	57.29	56.23	57.8	56.01	-1.16%	4608	947,380	53,679,525
2021-03-05	57.29	56.89	57.6	56.14	-0.30%	1989	275,870	15,681,351
2021-03-04	57.77	57.06	57.89	57	-0.77%	1891	269,500	15,447,041
2021-03-03	56.7	57.5	57.9	56.6	+1.68%	3595	1,356,930	77,736,370
2021-03-02	55.95	56.55	56.71	55.9	+0.39%	1735	186,100	10,494,579
2021-03-01	55.75	56.33	56.51	55.13	+1.04%	3536	384,570	21,578,100
2021-02-26	56.05	55.75	56.4	55.2	-1.33%	1686	301,140	16,822,205
2021-02-25	57	56.5	57.1	56.15	+1.45%	2210	444,270	25,148,340
2021-02-24	55.8	55.69	55.81	54.81	+0.65%	2597	707,380	39,053,194
2021-02-22	55.7	55.33	55.7	54.94	-0.66%	1089	124,170	6,863,799
2021-02-20	55.28	55.7	55.9	54.9	+0.76%	870	125,410	6,969,124
2021-02-19	54.8	55.28	55.95	54.01	+0.86%	1712	299,110	16,473,377
2021-02-18	55.7	54.81	55.7	54.7	-1.23%	1561	276,880	15,243,404
2021-02-17	55.98	55.49	56.04	55	-0.88%	2202	525,820	29,156,189
2021-02-16	55.33	55.98	56.16	55.33	+0.74%	2094	514,140	28,663,991
2021-02-15	55.3	55.57	55.74	55.02	+0.85%	1460	251,120	13,932,787
2021-02-12	55.1	55.1	55.21	54.62	+0.13%	1221	301,800	16,554,568
2021-02-11	54.95	55.03	55.43	54.9	+0.05%	1151	129,060	7,108,740
2021-02-10	54.92	55	55.64	54.92	-0.33%	1426	434,260	23,993,950
2021-02-09	55.25	55.18	55.85	54.96	-0.43%	1651	504,310	27,828,436
2021-02-08	54.7	55.42	55.8	54.7	+1.59%	1597	357,070	19,757,989
2021-02-05	55.01	54.55	55.62	54.32	-0.96%	1650	280,270	15,372,894
2021-02-04	54.55	55.08	56	54.26	+1.47%	2341	577,850	31,936,900
2021-02-03	54.4	54.28	54.99	54.16	-0.17%	990	188,260	10,265,915
2021-02-02	53.98	54.37	54.88	53.57	+1.17%	1574	209,470	11,357,707
2021-02-01	53.23	53.74	54.3	53.15	+0.83%	1899	229,100	12,339,801
2021-01-29	55.2	53.3	55.2	53.3	-2.49%	1719	249,340	13,506,743
2021-01-28	55.4	54.66	55.94	54.06	-2.08%	2111	619,350	33,970,063
2021-01-27	56.25	55.82	56.5	55.58	-0.32%	1295	344,760	19,341,215
2021-01-26	56.58	56	56.58	55	-0.27%	2180	492,090	27,378,452
2021-01-25	55.9	56.15	57	55.65	+0.07%	2075	825,410	46,343,646
2021-01-22	56.99	56.11	56.99	55.8	-0.88%	1784	430,710	24,146,208
2021-01-21	57.75	56.61	57.9	56.03	-1.67%	3029	980,690	55,489,499
2021-01-20	55.46	57.57	57.9	55.3	+3.82%	4600	1,845,260	105,396,947
2021-01-19	55.8	55.45	56.6	55.13	-0.81%	1766	411,890	23,086,148
2021-01-18	56.4	55.9	56.48	54.33	-0.04%	1876	342,500	19,003,026
2021-01-15	56.8	55.92	57.2	55.7	-1.53%	2769	632,340	35,695,364
2021-01-14	57.7	56.79	57.7	54.01	+0.94%	4484	1,460,950	81,624,409
2021-01-13	55.9	56.26	57.49	55.62	+1.26%	5520	1,693,500	96,039,941
2021-01-12	53.4	55.56	55.9	53.4	+4.61%	5611	1,509,590	82,707,440
2021-01-11	52.6	53.11	54	52.5	+0.61%	2926	572,810	30,537,310
2021-01-08	52.13	52.79	53.16	51.86	+1.58%	2990	847,490	44,684,645
2021-01-06	51.62	51.97	52.16	51.62	+0.48%	1554	334,370	17,372,496
2021-01-05	51.6	51.72	52.16	51.41	+0.39%	1959	449,350	23,300,713
2021-01-04	51.99	51.52	52.57	51.51	0.00%	2900	622,290	32,452,316

Архив котировок акции BSPB по годам

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