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)
2023-12-29	215.25	214.24	217.93	214.02	-0.12%	10219	1,178,400	255,097,774
2023-12-28	216.95	214.49	216.95	211.78	-0.84%	9741	1,550,910	331,899,003
2023-12-27	220.2	216.3	222.7	215.2	-1.76%	14189	1,803,610	393,892,911
2023-12-26	226.4	220.17	226.76	219.65	-2.39%	9038	1,412,630	314,335,880
2023-12-25	227.7	225.56	228.88	223.34	+0.14%	8683	1,524,230	345,737,271
2023-12-22	220	225.25	227.8	219.69	+2.43%	14224	2,837,010	637,662,280
2023-12-21	219	219.9	221.4	214.4	+0.24%	9663	1,664,500	362,854,105
2023-12-20	218.1	219.37	221.3	215.6	+1.13%	8820	1,517,190	330,590,543
2023-12-19	221.35	216.91	221.35	212.73	-1.98%	17889	2,342,310	508,216,017
2023-12-18	208.78	221.3	222.01	208.29	+6.65%	22999	4,257,510	919,872,337
2023-12-15	196.63	207.5	213	194.28	+5.53%	24195	4,913,970	1,009,964,472
2023-12-14	204.1	196.63	205.77	196.1	-3.30%	14466	2,118,030	426,733,684
2023-12-13	202.45	203.35	206.99	200.31	+0.48%	9022	1,334,060	272,834,780
2023-12-12	203.02	202.38	209.78	200.01	-0.26%	17529	2,592,040	528,903,888
2023-12-11	214	202.9	214	201.5	-4.42%	13995	2,012,910	414,711,913
2023-12-08	211	212.29	218.1	211	+0.62%	11314	1,744,170	374,790,448
2023-12-07	212.08	210.99	218.6	202.16	-0.63%	23566	4,628,170	974,604,689
2023-12-06	222.39	212.33	227.67	209	-4.44%	36898	7,569,120	1,646,531,374
2023-12-05	201.1	222.2	222.72	200.5	+10.93%	43138	7,175,800	1,525,373,867
2023-12-04	210.94	200.3	211	195.36	-5.34%	27425	4,851,980	988,159,135
2023-12-01	222.24	211.59	223	211.11	-5.16%	16978	2,322,770	506,027,730
2023-11-30	230	223.11	230.48	221.02	-3.00%	13773	1,791,000	402,127,175
2023-11-29	232.86	230	234.22	229	-1.36%	9127	720,350	166,214,395
2023-11-28	231.3	233.16	238.25	227.27	+0.83%	11787	1,995,310	463,897,351
2023-11-27	241.42	231.23	242.92	227.5	-4.45%	27757	3,836,280	896,518,016
2023-11-24	244.99	242	249	241.5	-0.38%	12256	2,162,510	530,120,717
2023-11-23	247.27	242.92	248.1	241.83	-1.51%	5887	823,490	201,513,372
2023-11-22	242.56	246.64	249.8	242.56	+1.10%	9193	1,530,070	378,265,811
2023-11-21	244.97	243.96	244.99	241.2	-0.38%	8583	816,690	198,452,063
2023-11-20	245.64	244.9	247.77	244	-0.30%	5510	594,970	146,165,361
2023-11-17	244.99	245.64	248.97	242.05	-0.12%	11549	1,041,160	256,016,979
2023-11-16	251.91	245.93	251.91	245.23	-1.82%	7492	878,610	217,816,874
2023-11-15	245.5	250.5	252.4	243.3	+2.24%	10506	1,418,580	351,862,645
2023-11-14	251.11	245	251.11	242	-2.62%	14259	2,080,490	511,710,060
2023-11-13	256	251.6	257.86	251.28	-0.98%	8917	1,187,470	301,710,988
2023-11-10	259	254.09	259.98	250.74	-1.52%	14256	1,890,720	481,040,173
2023-11-09	263.67	258	266.05	257.01	-2.13%	10203	1,492,840	388,380,258
2023-11-08	259.85	263.62	269	259.2	+1.44%	35007	6,370,650	1,689,501,598
2023-11-07	246	259.87	260.35	245.24	+5.82%	36291	6,795,160	1,741,624,975
2023-11-06	240	245.58	246.85	240	+3.01%	11856	1,413,200	344,606,563
2023-11-03	249.2	238.4	249.65	236.72	-4.32%	18200	2,288,210	559,973,354
2023-11-02	252.55	249.16	253.83	249	-1.28%	6166	665,810	167,413,533
2023-11-01	250.51	252.4	252.8	249.2	+0.82%	6092	554,390	139,562,183
2023-10-31	252.23	250.34	254.7	246.8	-0.60%	10819	1,349,770	338,143,549
2023-10-30	250.01	251.86	254.78	249.25	+1.35%	12751	2,161,390	545,418,314
2023-10-27	251.5	248.5	258	246.01	-2.01%	14772	1,849,440	465,323,532
2023-10-26	257.12	253.59	261.9	252.5	-1.56%	19535	2,533,510	652,805,514
2023-10-25	259.15	257.6	260.98	257.5	-0.16%	13114	1,097,720	284,088,128
2023-10-24	261	258.01	264	256.37	-1.26%	19869	3,010,400	782,655,533
2023-10-23	263.37	261.3	265.39	261	-0.85%	8849	985,430	258,834,521
2023-10-20	267.2	263.53	267.4	263	-1.30%	9089	957,400	253,162,381
2023-10-19	269.6	267	269.6	265.34	-0.96%	8159	978,790	261,636,765
2023-10-18	271.86	269.6	272.9	268.1	-0.84%	8983	1,190,900	321,588,764
2023-10-17	267.98	271.88	271.88	267	+1.52%	11139	1,360,020	366,184,668
2023-10-16	266.26	267.81	269.4	266	-0.11%	12985	1,305,690	349,479,031
2023-10-13	270	268.1	271.5	268	-0.57%	8193	918,120	247,203,561
2023-10-12	268	269.65	272.32	263.35	-0.14%	13259	1,764,270	475,525,459
2023-10-11	273.5	270.02	273.5	268.8	-0.98%	14072	1,644,620	445,550,705
2023-10-10	262.99	272.7	276.3	262.63	+3.93%	60791	8,496,790	2,308,078,996
2023-10-09	260.5	262.38	266	260.3	-6.40%	49000	8,326,310	2,192,022,230
2023-10-06	278.5	280.31	287.6	278.5	-0.60%	30819	5,467,830	1,544,113,763
2023-10-05	289	281.99	290.85	278.44	-2.26%	24886	3,328,950	944,438,668
2023-10-04	293.96	288.5	293.98	283.55	-1.59%	20470	3,169,690	919,854,097
2023-10-03	297.5	293.17	298	291.12	-0.67%	14960	2,354,630	690,603,215
2023-10-02	290.85	295.16	300.4	290.85	+1.79%	37396	6,572,310	1,949,255,176
2023-09-29	290.1	289.98	293.3	289.01	+0.12%	12060	2,383,410	693,199,347
2023-09-28	290	289.62	290.8	288.01	-0.02%	10902	1,514,890	438,165,577
2023-09-27	289.55	289.68	292.01	288.3	+0.48%	14185	1,894,060	549,898,980
2023-09-26	294	288.3	294.99	287.55	-1.67%	31325	4,345,990	1,265,677,316
2023-09-25	295.53	293.19	299.4	289.72	+1.13%	16452	2,741,310	804,022,657
2023-09-22	288.6	289.9	292.88	280.82	+0.31%	14578	2,257,370	650,511,430
2023-09-21	296.7	288.99	296.78	287.92	-2.39%	13764	1,645,240	478,998,194
2023-09-20	299	296.06	300.99	288.75	-1.64%	20293	3,009,590	888,931,967
2023-09-19	305.3	301	308.67	298	-1.41%	13820	2,442,810	737,949,987
2023-09-18	303.4	305.3	309.6	301.02	+1.60%	21398	3,651,820	1,117,248,506
2023-09-15	298	300.5	307	296	+0.28%	13729	2,161,660	649,879,104
2023-09-14	304.7	299.65	305	285.2	-1.66%	22710	3,789,730	1,128,205,187
2023-09-13	302.5	304.7	309.68	301.31	+1.26%	23346	3,711,130	1,134,929,389
2023-09-12	299.5	300.9	303.4	299	+0.90%	10075	1,596,660	480,836,872
2023-09-11	302	298.21	304.8	297.4	-1.12%	14147	1,805,290	542,865,211
2023-09-08	303	301.6	305.5	294	+0.20%	21563	3,724,030	1,120,115,922
2023-09-07	313.03	301	315	292	-3.62%	48946	8,374,700	2,538,735,390
2023-09-06	305	312.32	317.42	304	+2.59%	43629	8,253,970	2,573,786,741
2023-09-05	293	304.43	306	291.33	+4.22%	52319	9,358,800	2,806,662,812
2023-09-04	291.55	292.11	294	291.3	+0.59%	10740	1,560,690	456,189,806
2023-09-01	289	290.41	294.4	288.01	+0.51%	18800	3,609,470	1,047,056,007
2023-08-31	287.9	288.93	289	286.21	+0.64%	9774	1,318,570	379,657,030
2023-08-30	289	287.1	290.8	285	-0.49%	18050	3,036,970	874,195,437
2023-08-29	289	288.5	294.5	287.69	+0.28%	23317	4,924,740	1,430,763,618
2023-08-28	288.39	287.69	290.2	286.22	+0.18%	12318	1,756,370	506,107,220
2023-08-25	294	287.18	296.5	286.63	-2.44%	27017	3,204,300	928,399,896
2023-08-24	278.37	294.35	294.96	275.72	+5.32%	47130	8,379,150	2,419,546,045
2023-08-23	281.28	279.48	282.11	275.23	-0.62%	14019	1,561,450	435,735,493
2023-08-22	284.77	281.23	286.4	279.1	-0.90%	18649	1,704,200	481,051,381
2023-08-21	286.8	283.79	289	280.8	-1.05%	20945	2,574,000	732,991,372
2023-08-18	305	286.8	310	286	-2.45%	52609	9,494,210	2,827,879,877
2023-08-17	298	294	306.27	283.1	-0.66%	51910	9,746,290	2,885,578,523
2023-08-16	271	295.95	295.95	256.14	+9.21%	60376	13,414,070	3,786,811,921
2023-08-15	267.99	271	278	255	-0.91%	27752	4,401,490	1,182,692,549
2023-08-14	279.7	273.5	283	270.62	-1.97%	19051	2,814,640	781,945,714
2023-08-11	282	279.01	284	276.61	-0.53%	15275	2,172,770	607,844,737
2023-08-10	280	280.51	285.4	278.02	-0.06%	10143	1,360,540	382,322,996
2023-08-09	286	280.67	292	275.52	-1.17%	28125	4,018,140	1,137,252,999
2023-08-08	297	283.98	299.6	272	-3.29%	42650	7,884,320	2,245,039,647
2023-08-07	272	293.63	299	271.24	+9.40%	89355	18,922,720	5,493,659,838
2023-08-04	255	268.4	279.5	241	+8.23%	95685	21,101,950	5,658,934,554
2023-08-03	222.2	248	257	219.02	+13.24%	73385	15,524,530	3,772,763,954
2023-08-02	220.76	219	220.8	218.47	-0.40%	4936	742,350	163,201,896
2023-08-01	220.3	219.88	223	218.16	+0.26%	6867	1,217,240	268,618,880
2023-07-31	220.95	219.3	222.4	218	+0.21%	7432	1,125,820	246,950,408
2023-07-28	220.91	218.85	224	216.56	-0.93%	8450	1,229,180	272,038,093
2023-07-27	216.3	220.9	224.87	215	+2.92%	20437	3,794,670	836,172,724
2023-07-26	214.39	214.63	219.19	208.2	+0.46%	18491	3,489,530	748,783,976
2023-07-25	199.7	213.65	216.91	198.5	+7.50%	26403	4,570,380	959,916,706
2023-07-24	195.54	198.75	200.46	194.64	+2.19%	9776	2,026,920	402,179,733
2023-07-21	194	194.5	198.4	192	-0.03%	6548	1,368,790	267,233,781
2023-07-20	194.55	194.56	198.38	192	+0.01%	10232	1,737,990	339,456,408
2023-07-19	195	194.55	195.7	192.95	+0.28%	6378	1,145,030	222,922,282
2023-07-18	189.49	194	195	186.11	+2.65%	18736	4,317,640	827,766,872
2023-07-17	185.1	188.99	192	183.62	+1.06%	18122	3,720,380	705,558,936
2023-07-14	175.6	187	189.7	175.52	+6.54%	44331	9,073,480	1,678,242,575
2023-07-13	170	175.52	177.4	170	+3.33%	16432	3,319,740	578,380,172
2023-07-12	168.2	169.87	169.9	168.1	+1.30%	3915	732,450	123,610,964
2023-07-11	168.16	167.69	168.3	167.15	+0.52%	1980	380,070	63,784,689
2023-07-10	164.08	166.82	168.1	164	+1.91%	4463	874,740	145,921,861
2023-07-07	163.56	163.69	163.96	163.3	+0.22%	1487	189,480	31,012,034
2023-07-06	164.73	163.33	165.2	162.1	-0.56%	3044	509,690	83,397,022
2023-07-05	161.8	164.25	165.25	161.66	+1.58%	3270	532,800	87,477,383
2023-07-04	163.14	161.7	163.52	161.36	-0.94%	3245	436,210	70,727,491
2023-07-03	165.38	163.24	166.13	160	-1.07%	5783	750,580	122,945,400
2023-06-30	166	165	166	164.09	-0.54%	3727	629,080	103,844,339
2023-06-29	166.05	165.9	166.99	164.99	-0.14%	2660	556,810	92,446,142
2023-06-28	167.8	166.13	168.44	165.79	-1.37%	4650	1,183,700	197,239,368
2023-06-27	166.5	168.44	169.14	166.21	+1.42%	4115	936,850	157,028,225
2023-06-26	169.51	166.08	171.8	165.21	-3.22%	12748	2,114,250	354,386,636
2023-06-23	174.12	171.6	174.12	170.15	-1.64%	5290	698,370	120,110,495
2023-06-22	171.22	174.47	174.96	171.22	+1.91%	7316	1,291,330	224,012,389
2023-06-21	168.14	171.2	173.78	168.14	+1.82%	7711	1,435,660	245,386,249
2023-06-20	168.13	168.14	169.19	167.4	+0.01%	3765	713,600	119,982,663
2023-06-19	168.51	168.13	170.8	167.08	-0.19%	5087	892,100	150,491,818
2023-06-16	169.55	168.45	169.56	167.64	-0.42%	2752	538,520	90,677,842
2023-06-15	167.91	169.16	169.65	167.9	+0.60%	2675	594,280	100,332,926
2023-06-14	168.73	168.15	169.12	167.24	-0.01%	2862	509,210	85,680,963
2023-06-13	168.1	168.17	169.99	167.75	+0.63%	3496	598,530	100,881,653
2023-06-09	168.77	167.11	169.9	166	-0.75%	4402	802,610	134,722,252
2023-06-08	168.88	168.37	172	168.08	-0.31%	6063	1,191,200	202,797,093
2023-06-07	167.6	168.9	171.12	167.28	+0.96%	6612	1,248,340	211,404,649
2023-06-06	167.89	167.3	168	162	-0.46%	9384	1,673,460	276,571,000
2023-06-05	169.7	168.07	173.2	168.01	-0.96%	11779	2,131,890	364,275,421
2023-06-02	167.6	169.7	170.62	166.77	+1.19%	7797	1,155,630	195,130,290
2023-06-01	168.6	167.71	171	166.3	+0.26%	11624	2,426,160	409,929,494
2023-05-31	162.14	167.28	169.05	161.97	+2.37%	16522	3,132,720	519,164,801
2023-05-30	164	163.4	166.3	161.2	-1.74%	10451	1,554,910	255,580,754
2023-05-29	163.4	166.3	167.2	162.65	+2.34%	13388	2,402,260	396,920,042
2023-05-26	162	162.5	163.5	160.82	+0.56%	6919	1,229,390	199,461,005
2023-05-25	162.71	161.6	163.24	160.1	-0.43%	6716	1,094,760	177,142,840
2023-05-24	161.3	162.29	163.2	159.82	+0.74%	8611	1,522,810	246,608,506
2023-05-23	159.34	161.1	161.88	155.45	+1.10%	11353	1,370,060	216,060,678
2023-05-22	162	159.35	163.3	154.15	-1.33%	12808	1,643,760	264,208,887
2023-05-19	163.75	161.5	164	160.9	-1.04%	9816	1,546,100	250,986,117
2023-05-18	164.94	163.2	167	160.12	+2.14%	26994	5,314,690	869,600,053
2023-05-17	157.5	159.78	159.85	154.16	+2.01%	21097	3,825,630	603,315,841
2023-05-16	151.56	156.63	159.4	150	+4.45%	32927	5,867,430	914,128,915
2023-05-15	145.5	149.96	151.37	145	+3.92%	23557	4,156,990	619,107,642
2023-05-12	145	144.3	146.2	141.18	-0.89%	15184	2,512,580	360,613,455
2023-05-11	146.3	145.6	150.45	144	-0.31%	26617	4,218,680	623,905,894
2023-05-10	138.5	146.05	146.33	136.26	+4.40%	31706	6,812,170	973,420,935
2023-05-08	151.2	139.89	151.2	139.6	-16.73%	72492	14,539,120	2,107,108,561
2023-05-05	173.01	168	174.3	166.6	-2.44%	31129	7,243,780	1,240,013,346
2023-05-04	169	172.2	174.74	168.51	+1.18%	15751	3,289,070	567,418,846
2023-05-03	174.94	170.2	176	170.2	-2.71%	22845	4,152,000	717,777,819
2023-05-02	178	174.94	178.88	167.8	-0.91%	26102	6,010,080	1,060,252,507
2023-04-28	177.7	176.54	178.55	173.88	+0.31%	17143	3,420,570	604,404,347
2023-04-27	175	176	179.69	175	+0.51%	36613	8,525,830	1,513,504,270
2023-04-26	177.5	175.1	180	173.54	-1.25%	37110	8,626,450	1,532,897,504
2023-04-25	166.13	177.32	178.69	165.71	+7.08%	73082	19,203,160	3,336,240,797
2023-04-24	165.95	165.6	166.59	163.5	+1.41%	12084	2,675,600	442,607,599
2023-04-21	163.31	163.3	164.5	162.51	+0.06%	8812	1,744,010	285,281,927
2023-04-20	164.3	163.2	164.45	160.34	-0.49%	14005	2,519,800	409,290,106
2023-04-19	166.72	164	167.47	160	-0.73%	27459	5,622,360	924,596,198
2023-04-18	159.81	165.2	167.77	159.81	+3.44%	43757	12,353,930	2,029,320,508
2023-04-17	158.48	159.7	160.61	157.17	+2.02%	19282	4,113,840	653,316,299
2023-04-14	157.51	156.54	159.17	154.8	-0.43%	23173	4,878,950	766,162,077
2023-04-13	147.7	157.21	157.4	147.47	+6.66%	61779	13,765,310	2,117,682,487
2023-04-12	146.01	147.4	147.7	145.55	+0.89%	7227	1,041,840	153,106,324
2023-04-11	148.3	146.1	148.5	144	-1.28%	15838	3,332,270	490,201,066
2023-04-10	148.87	147.99	148.87	147.7	+0.15%	10901	2,187,670	323,757,799
2023-04-07	148.01	147.77	148.2	146.6	+0.05%	9447	1,526,800	225,688,465
2023-04-06	148.1	147.7	149.8	147.5	-0.07%	14260	3,206,210	475,928,681
2023-04-05	148	147.81	149.13	146.99	-0.01%	8738	1,670,140	247,029,380
2023-04-04	148.2	147.82	148.46	147.61	-0.26%	8530	1,613,120	238,785,979
2023-04-03	150	148.2	150	147.72	-0.20%	10181	1,957,730	290,291,840
2023-03-31	150.04	148.5	150.1	147.54	-0.97%	11960	1,866,390	276,987,520
2023-03-30	150.38	149.96	150.5	148.63	-0.09%	10616	2,174,070	325,951,471
2023-03-29	152.56	150.09	152.56	149.6	-1.32%	13619	2,492,740	375,409,184
2023-03-28	154.9	152.1	154.9	151.36	-1.23%	15690	2,358,000	359,491,129
2023-03-27	156.6	154	158.27	153.27	-0.77%	24873	4,722,940	732,709,076
2023-03-24	153.11	155.2	167.28	153.11	+11.50%	84862	20,308,110	3,233,670,445
2023-03-23	144	139.19	146.7	133.16	-1.28%	33627	6,403,670	898,810,101
2023-03-22	127.77	141	145.3	127.35	+10.88%	61753	12,863,610	1,778,753,400
2023-03-21	126.41	127.17	129.95	125.58	+0.78%	7372	1,683,220	214,093,565
2023-03-20	125.72	126.19	128.8	124.23	+0.54%	6764	1,403,170	177,560,771
2023-03-17	123.2	125.51	125.98	123.15	+2.12%	4653	933,530	116,849,805
2023-03-16	123.97	122.9	124.78	122.3	-0.86%	3301	600,200	73,990,553
2023-03-15	125.1	123.97	127.34	122.49	-0.86%	5873	962,990	120,281,513
2023-03-14	125.38	125.04	131.43	124.24	+0.03%	15244	2,665,960	339,448,467
2023-03-13	124	125	126.7	123.95	+0.96%	5383	627,020	78,516,242
2023-03-10	123.01	123.81	125.36	119.52	+0.66%	6437	780,570	96,619,112
2023-03-09	127.3	123	129.94	122.86	-1.91%	8776	1,338,920	167,336,242
2023-03-07	117.86	125.4	129	117.03	+7.18%	37819	5,920,190	739,718,362
2023-03-06	111.3	117	117.68	111.3	+5.12%	9591	941,830	108,859,935
2023-03-03	109.26	111.3	111.99	109.21	+1.88%	2832	282,540	31,266,091
2023-03-02	110.5	109.25	110.5	108.6	-0.54%	3683	467,220	51,196,831
2023-03-01	108.41	109.84	109.87	108.06	+1.73%	3940	472,290	51,533,038
2023-02-28	109	107.97	110.5	107.6	-0.73%	6314	716,970	77,753,376
2023-02-27	105.55	108.76	111	105.14	-0.91%	6610	829,970	90,385,130
2023-02-24	116.95	109.76	117.65	109.2	-5.22%	11522	1,401,270	156,886,961
2023-02-22	115.8	115.81	118.34	115.52	+0.16%	2605	244,000	28,519,460
2023-02-21	114.01	115.63	118.2	113.88	+1.60%	4973	540,100	62,791,445
2023-02-20	115	113.81	115.45	112.66	-0.52%	2517	179,320	20,370,087
2023-02-17	113.15	114.41	118.6	111.64	+1.42%	5755	707,750	82,003,064
2023-02-16	111.49	112.81	115.8	110.82	+1.54%	3968	337,460	38,146,360
2023-02-15	115.05	111.1	115.3	110.16	-3.68%	4037	406,660	45,521,418
2023-02-14	118.58	115.34	118.98	114.95	-2.64%	4070	547,160	63,568,836
2023-02-13	121	118.47	122.4	118.01	-0.89%	4811	558,840	66,644,514
2023-02-10	121.4	119.53	130.2	117.2	-0.03%	25220	4,232,490	523,501,449
2023-02-09	114.99	119.56	134.51	113	+6.85%	45881	7,985,740	992,858,455
2023-02-08	107	111.9	112.81	105.16	+5.87%	9908	1,317,300	144,270,674
2023-02-07	103.08	105.7	106.76	102.82	+3.36%	6342	951,490	99,791,091
2023-02-06	101.2	102.26	103	100.61	+1.68%	3116	433,280	44,193,362
2023-02-03	101.11	100.57	101.11	100.27	-0.43%	1042	152,210	15,320,675
2023-02-02	100.61	101	101.42	100.61	+0.39%	1204	161,840	16,336,157
2023-02-01	102.39	100.61	102.39	100.5	-0.48%	2304	264,970	26,848,726
2023-01-31	100.33	101.1	101.94	99.99	+1.40%	3262	399,230	40,261,230
2023-01-30	100.27	99.7	100.54	95.05	-0.36%	4054	528,530	52,509,770
2023-01-27	100.94	100.06	100.94	100	-0.35%	1507	265,010	26,562,400
2023-01-26	102	100.41	102	100.41	-1.06%	1059	190,780	19,309,254
2023-01-25	101.15	101.49	101.49	100.16	+0.67%	1140	168,470	17,019,708
2023-01-24	101.44	100.81	104.21	100.23	-0.25%	2628	405,270	41,131,805
2023-01-23	101.2	101.06	101.87	100.79	+0.22%	1156	180,220	18,228,998
2023-01-20	100.11	100.84	100.95	100	+0.90%	1258	251,850	25,353,737
2023-01-19	100.06	99.94	100.38	99.8	-0.13%	891	167,530	16,752,533
2023-01-18	100.01	100.07	100.63	99.71	-0.09%	1820	180,240	18,022,339
2023-01-17	100.52	100.16	100.91	100.06	-0.36%	2278	243,440	24,437,021
2023-01-16	101.05	100.52	101.55	100.3	-0.63%	2889	385,850	38,864,868
2023-01-13	101.6	101.16	101.93	100.5	-0.62%	1929	354,700	35,883,394
2023-01-12	102.75	101.79	102.89	101.51	+0.09%	1145	113,170	11,542,399
2023-01-11	100.78	101.7	103.8	100	0.00%	2187	344,370	35,092,513
2023-01-10	102.5	101.7	102.5	101	-0.73%	1483	226,680	23,055,113
2023-01-09	101.59	102.45	102.87	101.59	+0.54%	1940	347,470	35,589,983
2023-01-06	101.8	101.9	102.84	101.22	+0.17%	1559	180,660	18,430,391
2023-01-05	101.81	101.73	102.83	100.72	-0.08%	1863	133,700	13,618,866
2023-01-04	102.29	101.81	102.38	101.23	-0.15%	1073	101,510	10,337,905
2023-01-03	99.9	101.96	102.45	99.9	0.00%	1936	180,750	18,265,288

Архив котировок акции BSPB по годам

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