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)
2022-12-30	99.8	100.02	100.45	99.5	+0.12%	1346	313,480	31,341,404
2022-12-29	99.99	99.9	100.2	99.2	+0.50%	1172	133,210	13,287,391
2022-12-28	100.84	99.4	100.95	99.04	-0.60%	1520	220,160	21,992,670
2022-12-27	100.7	100	101.97	99.66	-0.34%	2421	306,250	30,943,395
2022-12-26	100.44	100.34	101.5	99.12	+0.85%	2262	262,440	26,325,561
2022-12-23	99	99.49	103	98.6	+0.49%	3220	405,000	40,585,744
2022-12-22	100.29	99	103	98.15	-0.45%	6130	667,400	67,121,338
2022-12-21	97.24	99.45	107.48	97.24	+1.98%	9704	1,591,690	163,778,054
2022-12-20	97.1	97.52	98.7	96.52	+0.45%	1275	330,870	32,422,579
2022-12-19	97.7	97.08	98.33	96	-0.74%	1363	108,130	10,496,193
2022-12-16	97.24	97.8	98	96.5	+0.75%	1090	127,080	12,423,560
2022-12-15	98.2	97.07	98.5	96.61	-1.05%	1026	94,210	9,208,325
2022-12-14	98.2	98.1	98.82	97.18	-0.03%	1129	128,530	12,617,026
2022-12-13	97.55	98.13	98.27	97.55	-0.15%	1067	141,180	13,840,736
2022-12-12	95.9	98.28	98.28	95.1	+2.48%	2043	265,540	25,863,967
2022-12-09	95.6	95.9	96.01	95.06	+0.31%	732	72,640	6,947,211
2022-12-08	97.93	95.6	97.93	94.47	-2.00%	2893	400,880	38,364,732
2022-12-07	98.3	97.55	99.06	96.84	-0.73%	1694	145,780	14,236,897
2022-12-06	98.45	98.27	98.72	98.05	+0.24%	777	45,890	4,513,083
2022-12-05	97	98.03	100.05	97	+0.85%	2360	261,450	25,883,982
2022-12-02	97.2	97.2	97.8	97.1	-0.33%	646	56,750	5,522,053
2022-12-01	97.49	97.52	99.98	96.24	+0.65%	1005	78,380	7,673,951
2022-11-30	98.29	96.89	98.29	96.7	-0.56%	849	68,800	6,693,388
2022-11-29	96.14	97.44	100.29	95.75	+1.58%	2397	300,000	29,401,897
2022-11-28	96.4	95.92	96.76	95.5	-0.36%	752	45,760	4,391,688
2022-11-25	97.2	96.27	97.91	95.82	-0.96%	942	55,370	5,364,259
2022-11-24	96.28	97.2	98.22	96.26	+0.36%	970	109,800	10,678,365
2022-11-23	96.97	96.85	97.23	96.2	+0.46%	853	76,590	7,421,820
2022-11-22	95.43	96.41	97.3	95.36	+1.03%	1699	156,250	15,103,284
2022-11-21	96.3	95.43	97.73	95.31	-1.11%	1581	144,050	13,861,587
2022-11-18	98.4	96.5	98.88	96.13	-1.78%	1753	160,370	15,574,659
2022-11-17	98	98.25	99.7	97.53	+0.06%	1555	148,450	14,667,225
2022-11-16	99.99	98.19	99.99	97.18	-0.44%	1668	131,540	12,944,307
2022-11-15	99.99	98.62	99.99	97.1	-0.68%	2687	321,780	31,761,746
2022-11-14	97.14	99.3	99.5	95.19	+3.58%	3184	422,980	41,435,584
2022-11-11	96.1	95.87	98.4	94.5	-0.15%	2245	212,710	20,454,206
2022-11-10	93.31	96.01	97.51	92.01	+2.89%	3559	442,850	42,244,601
2022-11-09	94.77	93.31	94.77	93.31	-1.13%	1698	126,270	11,849,678
2022-11-08	96.21	94.38	96.49	94.2	-1.32%	2028	189,860	18,006,793
2022-11-07	96.03	95.64	96.77	95.02	+0.79%	2231	216,580	20,718,674
2022-11-03	97.3	94.89	97.3	92.6	-2.04%	3810	466,580	44,089,300
2022-11-02	97.23	96.87	99.5	96.11	+0.20%	3666	417,070	40,763,801
2022-11-01	96.57	96.68	97.55	96.5	+0.11%	1685	146,480	14,184,338
2022-10-31	98.56	96.57	99.29	96.39	-2.32%	3146	262,900	25,727,380
2022-10-28	101	98.86	102.98	95.3	-0.14%	8965	1,258,580	123,803,453
2022-10-27	91.55	99	99	90.87	+9.63%	7869	1,479,930	140,726,240
2022-10-26	89	90.3	93	88.36	+1.67%	4512	605,780	54,826,538
2022-10-25	88.2	88.82	89.37	87.23	+0.82%	1948	180,650	16,029,407
2022-10-24	89.48	88.1	90.18	87.4	-0.22%	2099	168,490	14,972,979
2022-10-21	88.59	88.29	89.1	87.41	+0.02%	1103	78,850	6,948,626
2022-10-20	88.9	88.27	91.2	85.8	+1.01%	3199	366,880	32,757,963
2022-10-19	88.8	87.39	89.57	85.56	-2.74%	2640	207,150	18,146,945
2022-10-18	86.01	89.85	89.85	85.22	+5.21%	3896	277,450	24,412,236
2022-10-17	82.3	85.4	86.17	82.3	+3.77%	1942	185,670	15,794,590
2022-10-14	82.05	82.3	85.4	81.22	-0.25%	2549	205,920	17,073,806
2022-10-13	82	82.51	87	80.5	+2.50%	4413	505,960	42,771,703
2022-10-12	79.36	80.5	80.89	78	+2.69%	1344	111,570	8,857,717
2022-10-11	76.3	78.39	80	76.06	+2.77%	1519	159,990	12,521,646
2022-10-10	75	76.28	77.2	72.04	+0.83%	1390	131,580	9,949,387
2022-10-07	77.76	75.65	78.97	74.04	-2.66%	1498	106,660	8,112,209
2022-10-06	78.2	77.72	80.2	77.11	-0.72%	1298	144,320	11,310,839
2022-10-05	80.3	78.28	80.43	76.31	-1.66%	1599	167,280	13,086,253
2022-10-04	81.87	79.6	83.89	79.01	+0.11%	1700	165,280	13,346,267
2022-10-03	77.37	79.51	81.24	76	+3.09%	1778	186,790	14,815,356
2022-09-30	77.42	77.13	79.92	72.32	-2.37%	3313	372,990	28,885,438
2022-09-29	78.8	79	84	77.3	+2.45%	1924	222,670	17,685,430
2022-09-28	77.82	77.11	81	77.02	-0.78%	1926	183,820	14,607,233
2022-09-27	75.3	77.72	81.75	75.3	+0.15%	2051	205,840	16,135,377
2022-09-26	86.68	77.6	86.69	73.38	-10.34%	3948	416,900	33,701,873
2022-09-23	92	86.55	92	86.04	-5.91%	2460	329,740	29,311,082
2022-09-22	88.9	91.99	92.72	88.07	+3.59%	2947	514,010	46,895,446
2022-09-21	81.5	88.8	91.7	78.34	-1.65%	4216	631,880	55,987,766
2022-09-20	93.1	90.29	93.48	88.16	-2.49%	4312	660,650	60,093,311
2022-09-19	92	92.6	94	90.49	+0.65%	2952	256,470	23,833,538
2022-09-16	91.75	92	92.49	91.5	-0.03%	2001	360,550	33,143,626
2022-09-15	92.01	92.03	92.41	91.7	+0.02%	1598	118,780	10,939,523
2022-09-14	92.68	92.01	92.68	88.55	-0.74%	2354	224,420	20,590,725
2022-09-13	94.3	92.7	94.99	86.6	-1.61%	4621	556,910	51,685,251
2022-09-12	94.5	94.22	96.09	94	-0.84%	3630	347,350	32,986,689
2022-09-09	94.05	95.02	96.53	94.05	+0.82%	2442	265,160	25,273,368
2022-09-08	95.34	94.25	95.73	94.01	-0.84%	2321	203,320	19,242,500
2022-09-07	95.25	95.05	98	94.47	-0.21%	3898	445,290	42,755,083
2022-09-06	96.71	95.25	98.6	93	-1.92%	6240	754,440	72,418,598
2022-09-05	98.79	97.11	98.9	95.1	-0.96%	8171	817,190	79,332,360
2022-09-02	91.71	98.05	100.23	91.02	+6.80%	15227	2,112,630	202,726,279
2022-09-01	91.32	91.81	92.44	89.52	+0.54%	3606	645,360	59,029,655
2022-08-31	90.15	91.32	92.67	89.44	+0.65%	4457	735,560	67,055,591
2022-08-30	92.01	90.73	93.8	90.5	-1.81%	6873	936,240	86,465,049
2022-08-29	90.5	92.4	93.35	89.22	+2.21%	10217	1,399,690	128,111,215
2022-08-26	93.15	90.4	93.15	87.01	-12.66%	25140	3,719,970	336,647,968
2022-08-25	100.5	103.5	104.17	97.64	+2.61%	11776	2,045,710	207,013,547
2022-08-24	95.9	100.87	100.87	95.55	+5.72%	16567	3,188,070	314,872,730
2022-08-23	95.72	95.41	95.72	93.8	+0.44%	4668	677,460	64,249,280
2022-08-22	95.31	94.99	96.96	93.57	-0.22%	6614	5,836,120	550,916,793
2022-08-19	98	95.2	101.34	90.01	-1.98%	17458	5,316,540	511,295,812
2022-08-18	90.93	97.12	97.41	90.35	+7.56%	17733	3,119,190	294,747,610
2022-08-17	91.68	90.29	91.68	90.05	-0.43%	2696	360,860	32,595,749
2022-08-16	91.28	90.68	91.6	90	-0.34%	2233	272,920	24,773,470
2022-08-15	90.12	90.99	91.46	89.18	+1.27%	2753	304,270	27,574,457
2022-08-12	89.09	89.85	92.35	88.5	+0.96%	2148	383,060	34,401,041
2022-08-11	90.1	89	90.4	88.21	-1.10%	2372	339,800	30,565,148
2022-08-10	90.4	89.99	90.4	88.05	+0.27%	3252	370,170	33,145,302
2022-08-09	87.19	89.75	90.99	86.17	+3.16%	4589	695,770	61,840,767
2022-08-08	86.15	87	87.48	86	+1.02%	1974	278,840	24,212,999
2022-08-05	86	86.12	86.59	85.71	+0.12%	1620	150,810	12,988,216
2022-08-04	85.46	86.02	86.62	85.46	+0.35%	1415	303,980	26,205,072
2022-08-03	86.28	85.72	86.51	85.4	-0.45%	1836	259,410	22,272,877
2022-08-02	86.99	86.11	86.99	85.34	-0.58%	1991	248,180	21,324,112
2022-08-01	86.99	86.61	87.48	86.13	+0.13%	2232	336,240	29,157,214
2022-07-29	86.6	86.5	87	86.14	-0.02%	1889	169,030	14,631,029
2022-07-28	85.25	86.52	87.49	85.25	-0.53%	1683	203,250	17,626,872
2022-07-27	86.48	86.98	88.2	85.63	+1.10%	2338	222,270	19,301,303
2022-07-26	88	86.03	88.09	82.01	-1.78%	4310	487,660	42,141,110
2022-07-25	86.33	87.59	88	85.9	+2.22%	3751	455,270	39,755,479
2022-07-22	84.2	85.69	86.5	83.55	+2.28%	2657	371,480	31,706,089
2022-07-21	83.5	83.78	84.5	82.98	+0.73%	3132	442,870	37,096,370
2022-07-20	84.17	83.17	84.7	82.8	+0.45%	2490	286,920	23,981,754
2022-07-19	85	82.8	87.36	82.05	-2.40%	6622	966,190	82,415,501
2022-07-18	81.5	84.84	86.7	80.44	+7.75%	16755	3,154,890	265,344,800
2022-07-15	67.57	78.74	91.85	65.88	+16.53%	16581	2,458,780	200,501,562
2022-07-14	68.01	67.57	68.8	67.57	-0.84%	543	37,740	2,566,586
2022-07-13	68.49	68.14	69.24	67.7	-0.87%	777	187,940	12,824,317
2022-07-12	69.48	68.74	69.94	68.05	-1.11%	924	334,090	22,945,340
2022-07-11	70.14	69.51	71.98	69.37	-0.43%	1000	102,040	7,139,225
2022-07-08	71.61	69.81	71.61	69.52	-0.61%	665	45,580	3,216,957
2022-07-07	70.69	70.24	71.5	68.97	-0.31%	1180	189,450	13,307,088
2022-07-06	72	70.46	72	68.8	+1.89%	1227	133,320	9,346,083
2022-07-05	70.34	69.15	70.34	67.28	-0.87%	1839	296,160	20,296,327
2022-07-04	71.5	69.76	71.86	69.36	-2.43%	1709	187,360	13,120,378
2022-07-01	75.09	71.5	75.09	70	-5.17%	2598	307,360	22,255,170
2022-06-30	77.61	75.4	78.78	72.86	-3.15%	2662	445,980	33,809,467
2022-06-29	77.12	77.85	78.32	77.12	+0.48%	1722	225,740	17,562,598
2022-06-28	75.49	77.48	78.39	74.22	+3.31%	2097	320,210	24,450,595
2022-06-27	71.49	75	75.63	70.75	+5.12%	2328	526,320	39,083,056
2022-06-24	71.51	71.35	73	70.6	-0.22%	913	109,620	7,817,758
2022-06-23	70.7	71.51	72.27	70.5	+1.43%	1200	217,530	15,568,525
2022-06-22	69.3	70.5	70.78	67.09	+1.70%	1442	205,710	14,222,594
2022-06-21	69.99	69.32	72.27	69.01	-0.24%	1410	197,860	13,857,809
2022-06-20	69.1	69.49	69.84	68.35	+0.72%	927	171,320	11,864,770
2022-06-17	69.66	68.99	69.69	68.24	-0.66%	786	90,580	6,251,637
2022-06-16	69.2	69.45	69.73	68.06	+1.33%	954	106,000	7,349,951
2022-06-15	68.44	68.54	69.8	68	+0.91%	1290	164,090	11,352,363
2022-06-14	66.8	67.92	68.99	64	+1.98%	2186	328,640	21,893,305
2022-06-10	66.48	66.6	67.06	66.41	+0.53%	883	159,460	10,635,977
2022-06-09	66.3	66.25	67.65	65.7	-1.30%	990	115,720	7,697,198
2022-06-08	66.01	67.12	67.64	66	+1.36%	1254	196,970	13,159,651
2022-06-07	67	66.22	67.64	65.31	-0.87%	1316	192,300	12,751,972
2022-06-06	66	66.8	68.25	65.5	+2.42%	2685	522,790	35,014,159
2022-06-03	64.9	65.22	65.9	63.81	+0.68%	1316	197,620	12,776,377
2022-06-02	64.5	64.78	65.85	63.52	+0.43%	1134	150,720	9,814,644
2022-06-01	64.51	64.5	65	63.8	-0.29%	764	126,220	8,137,458
2022-05-31	64.3	64.69	65	63.51	-0.03%	879	89,880	5,795,052
2022-05-30	65	64.71	65.98	63.68	-0.49%	953	87,870	5,723,695
2022-05-27	63.95	65.03	65.5	63.3	+2.75%	1956	342,640	22,195,312
2022-05-26	62.67	63.29	63.8	62.01	+0.99%	1252	132,110	8,319,970
2022-05-25	62.21	62.67	64.34	62.21	-0.35%	891	89,370	5,649,528
2022-05-24	64.5	62.89	65.99	60.38	-2.06%	1491	197,610	12,384,986
2022-05-23	63.1	64.21	65.48	63.1	+1.92%	1848	233,570	15,040,120
2022-05-20	65.56	63	67.28	62.01	-3.90%	1930	247,590	16,106,521
2022-05-19	64.11	65.56	66.59	63.51	+2.23%	1889	224,210	14,681,425
2022-05-18	63.26	64.13	66.79	62.82	+1.38%	2682	424,190	27,748,897
2022-05-17	60.26	63.26	63.5	60.01	+4.98%	1620	265,100	16,454,813
2022-05-16	59.66	60.26	60.95	59.25	+1.01%	1072	162,370	9,757,328
2022-05-13	58.76	59.66	60	58.2	+2.14%	1156	163,500	9,724,782
2022-05-12	58.29	58.41	59.55	57.5	+0.22%	1138	172,440	10,122,367
2022-05-11	57.9	58.28	59.16	57.41	+1.53%	1290	236,350	13,824,837
2022-05-06	57.51	57.4	58.29	57.01	-0.17%	1034	137,500	7,925,629
2022-05-05	55.97	57.5	58.48	55.97	+2.72%	1887	346,640	19,849,436
2022-05-04	57.41	55.98	57.53	55	-2.30%	2292	241,460	13,587,752
2022-04-29	57	57.3	57.89	55.72	-2.30%	2561	490,160	28,035,753
2022-04-28	58.29	58.65	63.94	58.29	+2.18%	4462	709,580	42,921,448
2022-04-27	56	57.4	57.95	53.75	+3.14%	1734	264,090	14,914,339
2022-04-26	53.27	55.65	56.72	51.85	+4.14%	1628	208,240	11,435,598
2022-04-25	55.96	53.44	56.29	51.89	-4.23%	1944	185,330	9,962,809
2022-04-22	55.58	55.8	56.72	54.84	+0.40%	1220	169,170	9,465,469
2022-04-21	56.05	55.58	57	55.01	-1.05%	1135	119,770	6,717,146
2022-04-20	56.98	56.17	58.69	54.7	+0.97%	1864	251,570	14,304,025
2022-04-19	58.61	55.63	58.94	54.17	-3.37%	2530	264,710	14,724,633
2022-04-18	61.19	57.57	61.19	57.15	-5.23%	2439	252,350	14,929,770
2022-04-15	62.11	60.75	62.29	60.01	-1.70%	1989	271,350	16,497,357
2022-04-14	67	61.8	67	60.81	-0.37%	4331	636,990	40,877,569
2022-04-13	63.63	62.03	64.19	62.03	-3.38%	1631	195,850	12,306,712
2022-04-12	61.49	64.2	67.2	60.02	+4.07%	2578	327,310	20,524,314
2022-04-11	62.19	61.69	64.01	61.01	-0.80%	1668	245,140	15,283,090
2022-04-08	62.5	62.19	62.96	60.5	-0.50%	1506	210,910	13,034,624
2022-04-07	61.19	62.5	63.5	60.2	+2.27%	1741	201,150	12,531,382
2022-04-06	62	61.11	64.88	60	-1.77%	2620	502,360	31,161,350
2022-04-05	67.98	62.21	69.23	60.01	-8.49%	4264	626,920	40,152,360
2022-04-04	66	67.98	73	66	+5.58%	3986	645,090	43,544,078
2022-04-01	66.49	64.39	66.76	63.01	+3.42%	3851	592,010	38,192,712
2022-03-31	54.81	62.26	62.56	54.81	+13.63%	5029	809,020	48,883,453
2022-03-30	52.65	54.79	54.99	51.01	+4.06%	2234	403,990	21,752,254
2022-03-29	53.52	52.65	53.98	50.79	-1.63%	3348	445,900	23,604,670
2022-03-28	60.3	53.52	60.3	53.49	-20.10%	5049	948,320	51,685,697
2022-02-25	50.02	66.98	70.4	50.02	+33.96%	5160	1,204,960	77,707,378
2022-02-24	63	50	63	45	-28.57%	5952	1,695,150	89,174,820
2022-02-22	70	70	74.9	60.99	-1.59%	7809	1,466,280	99,403,993
2022-02-21	80.51	71.13	82.78	70.2	-8.77%	8744	1,890,550	143,819,838
2022-02-18	85.5	77.97	86.31	77.31	-8.81%	6212	1,342,320	110,380,819
2022-02-17	86.3	85.5	86.82	83.17	-0.80%	3215	655,670	56,029,147
2022-02-16	86	86.19	87.29	85.1	+1.04%	2568	305,870	26,358,808
2022-02-15	85.4	85.3	86.86	84.6	-0.09%	3731	1,002,730	85,461,114
2022-02-14	82	85.38	85.38	79.8	+1.78%	6033	1,485,790	125,526,346
2022-02-11	82.95	83.89	87	80.42	-1.47%	4143	830,330	69,554,304
2022-02-10	81.9	85.14	85.49	81.28	+4.45%	3590	718,280	60,216,965
2022-02-09	82.82	81.51	82.94	81.5	-0.05%	2011	228,880	18,806,392
2022-02-08	80.26	81.55	81.98	79.68	+1.94%	3841	884,340	71,674,868
2022-02-07	81.49	80	81.49	78.23	+0.30%	2533	766,870	61,198,259
2022-02-04	78	79.76	80.93	78	+1.04%	1901	625,770	50,332,201
2022-02-03	78.95	78.94	80.51	77.88	-2.02%	2776	700,760	55,817,706
2022-02-02	80.6	80.57	83.29	77.8	-0.15%	5181	1,176,570	93,867,700
2022-02-01	78.6	80.69	81.87	78.56	+2.66%	3543	928,220	74,692,356
2022-01-31	78	78.6	80.08	77.91	+1.28%	4072	942,530	74,489,562
2022-01-28	76.99	77.61	78.76	76.58	+2.39%	2513	392,260	30,437,598
2022-01-27	75	75.8	77.44	73.38	+1.30%	4834	537,780	40,895,656
2022-01-26	74.3	74.83	75.42	73.26	+2.06%	2874	396,790	29,575,019
2022-01-25	76	73.32	78	72	-0.72%	5414	939,240	69,345,930
2022-01-24	80.17	73.85	80.9	71.35	-8.89%	9071	1,557,170	117,290,434
2022-01-21	81.3	81.06	83.41	79	-0.42%	4588	875,150	71,558,548
2022-01-20	87.7	81.4	87.7	80	+2.08%	5754	1,217,190	99,197,176
2022-01-19	77.56	79.74	82.86	76.78	+3.18%	5823	1,245,770	99,959,249
2022-01-18	79.51	77.28	80.59	77.1	-3.23%	5262	935,170	73,789,417
2022-01-17	81.45	79.86	83.8	79.19	-1.02%	3816	688,620	55,965,852
2022-01-14	84.91	80.68	86	78.5	-2.94%	7095	1,233,950	99,887,648
2022-01-13	87.56	83.12	87.95	82.98	-5.44%	4711	614,380	52,184,681
2022-01-12	84.7	87.9	88	84.14	+3.63%	2980	414,770	36,017,307
2022-01-11	83.7	84.82	86.82	83.01	+1.40%	3545	346,750	29,648,884
2022-01-10	84.97	83.65	87.33	83.36	-1.65%	2534	295,410	25,326,513
2022-01-06	85.12	85.05	86.96	84.82	-1.23%	2164	283,260	24,247,485
2022-01-05	86.68	86.11	89.49	85.36	-1.14%	2243	228,540	19,962,118
2022-01-04	84.2	87.1	90	84.2	+3.47%	3953	604,660	52,722,912
2022-01-03	81.8	84.18	85	81.02	0.00%	2196	256,920	21,496,823

Архив котировок акции BSPB по годам

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