Банк Санкт-Петербург
BSPBP
57.85 ₽ +2.21% ↑История котировок BSPBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 56.6 | 57.85 | 63 | 55.15 | +2.21% | 3718 | 1,856,400 | 110,693,345 |
| 2026-02-17 | 60.15 | 56.6 | 62.05 | 55.5 | -5.98% | 3514 | 1,863,900 | 107,838,160 |
| 2026-02-16 | 50.6 | 60.2 | 61.5 | 50.35 | +18.97% | 6012 | 3,340,200 | 192,107,450 |
| 2026-02-13 | 50.7 | 50.6 | 50.7 | 50.15 | 0.00% | 151 | 55,000 | 2,772,230 |
| 2026-02-12 | 50.9 | 50.6 | 51.3 | 50.25 | -0.69% | 230 | 116,000 | 5,863,205 |
| 2026-02-11 | 50.7 | 50.95 | 51.2 | 50.7 | +0.10% | 57 | 22,800 | 1,162,110 |
| 2026-02-10 | 51.2 | 50.9 | 51.5 | 50.6 | -0.59% | 106 | 60,200 | 3,068,625 |
| 2026-02-09 | 50.95 | 51.2 | 51.9 | 50.75 | +0.89% | 230 | 129,700 | 6,648,105 |
| 2026-02-06 | 50.55 | 50.75 | 51.15 | 50.5 | -0.10% | 64 | 34,800 | 1,769,105 |
| 2026-02-05 | 50.8 | 50.8 | 51.1 | 50.65 | 0.00% | 96 | 38,300 | 1,948,045 |
| 2026-02-04 | 51 | 50.8 | 51.35 | 50.7 | -0.78% | 119 | 55,900 | 2,857,685 |
| 2026-02-03 | 51.1 | 51.2 | 51.35 | 50.55 | +0.69% | 134 | 85,000 | 4,340,335 |
| 2026-02-02 | 51.6 | 50.85 | 51.6 | 50.5 | -0.97% | 307 | 155,700 | 7,932,135 |
| 2026-01-30 | 51.65 | 51.35 | 52 | 51.2 | -1.15% | 161 | 58,200 | 2,999,155 |
| 2026-01-29 | 51.75 | 51.95 | 52.25 | 51 | +0.68% | 342 | 154,400 | 7,980,100 |
| 2026-01-28 | 51.8 | 51.6 | 52.1 | 51.5 | -0.39% | 187 | 89,500 | 4,635,625 |
| 2026-01-27 | 51.7 | 51.8 | 52.2 | 51.5 | +0.19% | 89 | 40,100 | 2,073,585 |
| 2026-01-26 | 51.8 | 51.7 | 52.15 | 51.6 | -0.19% | 156 | 76,200 | 3,947,160 |
| 2026-01-23 | 51.55 | 51.8 | 52 | 51.55 | -0.19% | 89 | 34,100 | 1,767,485 |
| 2026-01-22 | 52 | 51.9 | 52.2 | 51.5 | +0.19% | 152 | 66,600 | 3,450,055 |
| 2026-01-21 | 51.45 | 51.8 | 52.25 | 51.45 | +0.58% | 167 | 85,100 | 4,409,995 |
| 2026-01-20 | 52.25 | 51.5 | 53.4 | 51.4 | -1.53% | 292 | 158,700 | 8,321,010 |
| 2026-01-19 | 52.5 | 52.3 | 52.8 | 52.2 | +0.10% | 199 | 100,600 | 5,277,740 |
| 2026-01-16 | 52.15 | 52.25 | 53.8 | 52.15 | +0.10% | 286 | 205,900 | 10,875,300 |
| 2026-01-15 | 51.75 | 52.2 | 52.85 | 51.65 | +1.36% | 299 | 114,500 | 5,984,655 |
| 2026-01-14 | 51.1 | 51.5 | 52 | 50.8 | +1.58% | 316 | 80,500 | 4,147,300 |
| 2026-01-13 | 50.6 | 50.7 | 51.3 | 50.6 | -1.17% | 90 | 41,100 | 2,087,305 |
| 2026-01-12 | 50.9 | 51.3 | 51.35 | 50.6 | +1.48% | 111 | 42,500 | 2,167,120 |
| 2026-01-09 | 50.75 | 50.55 | 50.95 | 50.5 | -0.39% | 96 | 28,400 | 1,440,045 |
| 2026-01-08 | 51.05 | 50.75 | 51.15 | 50.35 | -0.88% | 113 | 42,300 | 2,148,265 |
| 2026-01-06 | 50.8 | 51.2 | 51.65 | 50.8 | +0.20% | 57 | 16,700 | 854,225 |
| 2026-01-05 | 51.75 | 51.1 | 51.75 | 50.05 | 0.00% | 137 | 69,500 | 3,540,390 |