Банк Санкт-Петербург
BSPB
339.47 ₽ +0.44% ↑История котировок BSPB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 338.64 | 339.2 | 341.33 | 334.24 | +0.36% | 8441 | 614,360 | 207,614,604 |
| 2026-04-16 | 336.9 | 337.98 | 345 | 336.9 | +0.33% | 15006 | 1,619,740 | 552,945,899 |
| 2026-04-15 | 335.43 | 336.86 | 338.44 | 333.64 | +0.69% | 5394 | 337,780 | 113,626,743 |
| 2026-04-14 | 337.65 | 334.55 | 338.36 | 332.46 | -0.82% | 8557 | 477,040 | 159,431,868 |
| 2026-04-13 | 336.3 | 337.33 | 339.97 | 336.09 | +0.31% | 7513 | 407,220 | 137,450,950 |
| 2026-04-10 | 335.78 | 336.3 | 337.18 | 334.04 | +0.12% | 4648 | 229,870 | 77,170,144 |
| 2026-04-09 | 336.9 | 335.9 | 337.91 | 331.34 | -0.30% | 5225 | 355,870 | 118,951,402 |
| 2026-04-08 | 337.2 | 336.9 | 338.5 | 335.5 | +0.15% | 3389 | 194,420 | 65,531,462 |
| 2026-04-07 | 336.76 | 336.4 | 338.5 | 335.7 | -0.03% | 3396 | 181,860 | 61,267,653 |
| 2026-04-06 | 337.6 | 336.51 | 338.48 | 333.16 | +0.00% | 5981 | 371,980 | 125,073,539 |
| 2026-04-03 | 337.75 | 336.5 | 339.3 | 336.33 | -0.38% | 3105 | 217,290 | 73,316,453 |
| 2026-04-02 | 334.97 | 337.78 | 338.5 | 334.52 | +0.62% | 3611 | 283,260 | 95,512,499 |
| 2026-04-01 | 333.12 | 335.71 | 336.94 | 331.71 | +0.96% | 5101 | 342,300 | 114,650,905 |
| 2026-03-31 | 333.3 | 332.52 | 333.92 | 329.51 | -0.13% | 5509 | 301,310 | 99,977,215 |
| 2026-03-30 | 330.6 | 332.96 | 334.83 | 330.4 | +1.02% | 5772 | 246,540 | 82,020,946 |
| 2026-03-27 | 332.64 | 329.6 | 335.09 | 327.6 | -0.91% | 7040 | 436,370 | 144,667,868 |
| 2026-03-26 | 337.7 | 332.62 | 338.34 | 332.05 | -1.32% | 5560 | 512,300 | 171,102,891 |
| 2026-03-25 | 338.4 | 337.07 | 338.96 | 336.41 | -0.39% | 6219 | 286,650 | 96,594,403 |
| 2026-03-24 | 336.8 | 338.38 | 340.08 | 335.04 | -0.07% | 8762 | 564,340 | 190,448,941 |
| 2026-03-23 | 340.5 | 338.63 | 343 | 337.09 | -0.26% | 12414 | 935,870 | 317,436,860 |
| 2026-03-20 | 332.01 | 339.52 | 340.8 | 331.77 | +2.10% | 14888 | 1,659,900 | 560,116,676 |
| 2026-03-19 | 332.82 | 332.54 | 336.33 | 331 | +0.31% | 8807 | 580,690 | 193,664,600 |
| 2026-03-18 | 331.01 | 331.5 | 334.2 | 330.2 | +0.15% | 8551 | 324,670 | 107,961,276 |
| 2026-03-17 | 334.69 | 331 | 336.76 | 330.13 | -1.15% | 7541 | 533,160 | 177,340,052 |
| 2026-03-16 | 335.07 | 334.85 | 337.57 | 334.1 | -0.07% | 7010 | 359,760 | 120,768,323 |
| 2026-03-13 | 336.56 | 335.07 | 339.99 | 334.5 | -1.02% | 5329 | 372,390 | 125,420,045 |
| 2026-03-12 | 342.51 | 338.51 | 343.97 | 336 | -1.17% | 10249 | 615,910 | 208,358,374 |
| 2026-03-11 | 338.8 | 342.51 | 343.53 | 338.05 | +1.21% | 5590 | 440,640 | 150,289,039 |
| 2026-03-10 | 335.3 | 338.43 | 339 | 333.16 | +1.30% | 5425 | 439,430 | 148,458,568 |
| 2026-03-09 | 334.25 | 334.08 | 336.99 | 332.6 | -0.06% | 5768 | 339,720 | 113,476,465 |
| 2026-03-06 | 339.45 | 334.27 | 340 | 332.21 | -1.53% | 8682 | 856,890 | 288,611,872 |
| 2026-03-05 | 336.74 | 339.45 | 340 | 336.2 | +0.95% | 4690 | 373,200 | 126,147,634 |
| 2026-03-04 | 336.33 | 336.25 | 340.6 | 336.2 | -0.12% | 5131 | 411,640 | 139,137,554 |
| 2026-03-03 | 335.8 | 336.64 | 339.33 | 331.16 | +0.19% | 11456 | 973,650 | 327,033,946 |
| 2026-03-02 | 341.7 | 336 | 342.23 | 335.51 | -1.54% | 11299 | 891,710 | 301,181,743 |
| 2026-02-27 | 341.05 | 341.26 | 343.19 | 339.11 | +0.08% | 5047 | 417,380 | 142,323,621 |
| 2026-02-26 | 338.78 | 340.99 | 342.88 | 338.78 | +0.63% | 8393 | 471,050 | 160,953,417 |
| 2026-02-25 | 340.56 | 338.85 | 341.26 | 338.12 | -0.50% | 4485 | 335,480 | 113,974,697 |
| 2026-02-24 | 341.98 | 340.55 | 343.89 | 338.5 | -0.39% | 9641 | 701,160 | 239,216,630 |
| 2026-02-20 | 339.9 | 341.89 | 347.47 | 338.3 | +0.75% | 17814 | 1,587,150 | 545,625,943 |
| 2026-02-19 | 339.94 | 339.36 | 341.95 | 337.65 | -0.17% | 8498 | 466,880 | 158,447,231 |
| 2026-02-18 | 340.98 | 339.94 | 341.9 | 335.05 | -0.08% | 15479 | 1,171,890 | 396,432,770 |
| 2026-02-17 | 342.54 | 340.22 | 343.94 | 339.2 | -0.92% | 17153 | 1,425,820 | 485,652,925 |
| 2026-02-16 | 325.32 | 343.39 | 344.98 | 325.01 | +5.55% | 40648 | 6,047,390 | 2,048,917,374 |
| 2026-02-13 | 329.29 | 325.32 | 329.64 | 323.22 | -0.89% | 17768 | 908,980 | 296,659,579 |
| 2026-02-12 | 325.4 | 328.24 | 330 | 324.03 | +0.91% | 7667 | 468,580 | 153,745,474 |
| 2026-02-11 | 319.11 | 325.29 | 326.5 | 319.02 | +1.94% | 7008 | 477,820 | 154,909,377 |
| 2026-02-10 | 319.58 | 319.11 | 322.05 | 318.05 | -0.27% | 6136 | 358,430 | 114,875,484 |
| 2026-02-09 | 320.19 | 319.96 | 328.69 | 315.1 | -0.07% | 16681 | 1,242,430 | 399,495,522 |
| 2026-02-06 | 326.45 | 320.18 | 328.88 | 318.02 | -1.69% | 13126 | 828,960 | 266,803,325 |
| 2026-02-05 | 330 | 325.69 | 331.35 | 322.2 | -1.62% | 8305 | 580,420 | 189,490,909 |
| 2026-02-04 | 330.5 | 331.06 | 335.48 | 329.01 | +0.17% | 6865 | 677,580 | 225,731,101 |
| 2026-02-03 | 328.74 | 330.5 | 331.62 | 328.36 | +0.85% | 3852 | 349,330 | 115,277,924 |
| 2026-02-02 | 325.67 | 327.73 | 330.95 | 325.07 | +0.45% | 6658 | 545,860 | 179,209,534 |
| 2026-01-30 | 326.49 | 326.26 | 330.3 | 324.4 | -0.04% | 10641 | 887,020 | 291,145,670 |
| 2026-01-29 | 328.02 | 326.4 | 336.06 | 322.2 | -0.31% | 18321 | 1,472,710 | 485,844,443 |
| 2026-01-28 | 325.33 | 327.4 | 328.77 | 324.42 | +0.72% | 6055 | 486,850 | 159,183,653 |
| 2026-01-27 | 321.48 | 325.07 | 325.5 | 321.32 | +1.11% | 5883 | 548,160 | 177,217,627 |
| 2026-01-26 | 320.72 | 321.49 | 327 | 318.58 | +0.36% | 14285 | 1,395,020 | 450,666,572 |
| 2026-01-23 | 320 | 320.34 | 322.95 | 318.5 | +0.20% | 4416 | 429,660 | 137,902,013 |
| 2026-01-22 | 318.55 | 319.71 | 323.41 | 316.6 | +0.36% | 12479 | 730,100 | 233,347,624 |
| 2026-01-21 | 317.67 | 318.55 | 319.83 | 316.22 | +0.28% | 5192 | 464,540 | 147,786,280 |
| 2026-01-20 | 323.15 | 317.67 | 325.45 | 315.78 | -1.81% | 18010 | 1,072,240 | 342,028,066 |
| 2026-01-19 | 320.8 | 323.52 | 324.56 | 318.8 | +1.53% | 9303 | 789,040 | 254,144,775 |
| 2026-01-16 | 313.89 | 318.64 | 323 | 312.51 | +1.96% | 12465 | 1,027,270 | 328,244,888 |
| 2026-01-15 | 310.14 | 312.5 | 315 | 309.75 | +0.88% | 5475 | 413,550 | 129,381,621 |
| 2026-01-14 | 309.45 | 309.77 | 315.9 | 307.13 | -0.12% | 9878 | 822,420 | 256,548,126 |
| 2026-01-13 | 302.39 | 310.14 | 311.22 | 300.2 | +2.86% | 13567 | 1,041,270 | 318,673,294 |
| 2026-01-12 | 306.43 | 301.51 | 308.85 | 299.9 | -1.61% | 13368 | 903,700 | 275,031,562 |
| 2026-01-09 | 306.09 | 306.43 | 307.71 | 306.05 | +0.11% | 2587 | 96,330 | 29,556,928 |
| 2026-01-08 | 308.5 | 306.09 | 309 | 305.88 | -0.91% | 4046 | 209,490 | 64,301,967 |
| 2026-01-06 | 309.52 | 308.91 | 311.97 | 308 | -0.39% | 4555 | 203,590 | 63,037,924 |
| 2026-01-05 | 308.55 | 310.11 | 310.61 | 307.21 | 0.00% | 4432 | 198,180 | 61,217,015 |