Банк Санкт-Петербург
BSPBP
50.45 ₽ -1.37% ↓История котировок BSPBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-05-18 | 51.3 | 50.45 | 51.35 | 50 | -1.37% | 131 | 81,100 | 4,103,350 |
| 2026-05-15 | 52.5 | 51.15 | 52.7 | 51.05 | -2.57% | 177 | 75,300 | 3,887,340 |
| 2026-05-14 | 52.65 | 52.5 | 52.9 | 52.5 | -0.28% | 70 | 57,400 | 3,027,120 |
| 2026-05-13 | 52.75 | 52.65 | 53.25 | 52.65 | -0.47% | 79 | 40,900 | 2,159,840 |
| 2026-05-12 | 50.65 | 52.9 | 54.3 | 50.4 | +3.73% | 521 | 305,800 | 15,933,875 |
| 2026-05-11 | 49.3 | 51 | 51.3 | 49.3 | +3.45% | 324 | 272,200 | 13,725,960 |
| 2026-05-08 | 49.05 | 49.3 | 49.7 | 49.05 | -0.20% | 69 | 29,400 | 1,451,295 |
| 2026-05-07 | 49.1 | 49.4 | 49.8 | 49.1 | -0.20% | 48 | 10,500 | 519,820 |
| 2026-05-06 | 49.6 | 49.5 | 49.85 | 49 | -0.50% | 146 | 72,600 | 3,579,325 |
| 2026-05-05 | 49.85 | 49.75 | 49.9 | 49.35 | +0.30% | 120 | 64,100 | 3,179,310 |
| 2026-05-04 | 50.35 | 49.6 | 50.6 | 49.6 | -0.10% | 235 | 157,500 | 7,877,335 |
| 2026-04-30 | 50.15 | 49.65 | 50.7 | 49.55 | +0.10% | 135 | 86,100 | 4,311,465 |
| 2026-04-29 | 51.65 | 49.6 | 52 | 49.5 | -3.41% | 376 | 250,400 | 12,619,720 |
| 2026-04-28 | 52.7 | 51.35 | 53.45 | 50.9 | -2.84% | 265 | 194,000 | 10,065,865 |
| 2026-04-27 | 53.35 | 52.85 | 53.6 | 52.7 | -0.66% | 143 | 70,500 | 3,740,575 |
| 2026-04-24 | 53.25 | 53.2 | 53.7 | 52.5 | -0.65% | 124 | 120,900 | 6,437,015 |
| 2026-04-23 | 53.65 | 53.55 | 54.15 | 53.1 | -0.19% | 156 | 71,900 | 3,845,780 |
| 2026-04-22 | 53.35 | 53.65 | 54.3 | 53.3 | +0.19% | 236 | 139,000 | 7,448,805 |
| 2026-04-21 | 53.35 | 53.55 | 53.6 | 52.7 | +0.37% | 137 | 94,100 | 4,995,635 |
| 2026-04-20 | 53.05 | 53.35 | 53.75 | 53.05 | +0.38% | 84 | 27,200 | 1,453,890 |
| 2026-04-17 | 53.05 | 53.15 | 54.9 | 52.65 | +0.09% | 341 | 161,000 | 8,624,305 |
| 2026-04-16 | 52.05 | 53.1 | 55.1 | 52.05 | +0.95% | 515 | 210,900 | 11,324,405 |
| 2026-04-15 | 52.1 | 52.6 | 52.6 | 51.95 | +0.96% | 131 | 58,900 | 3,081,960 |
| 2026-04-14 | 52.2 | 52.1 | 52.8 | 51.85 | -0.48% | 190 | 79,900 | 4,167,465 |
| 2026-04-13 | 53.7 | 52.35 | 53.8 | 52.1 | -0.95% | 291 | 126,200 | 6,662,620 |
| 2026-04-10 | 54 | 52.85 | 54.45 | 52.6 | -1.21% | 210 | 72,100 | 3,855,305 |
| 2026-04-09 | 54.05 | 53.5 | 54.55 | 53.1 | -1.38% | 213 | 68,400 | 3,674,645 |
| 2026-04-08 | 54.15 | 54.25 | 54.7 | 53.9 | 0.00% | 174 | 79,000 | 4,291,230 |
| 2026-04-07 | 54.3 | 54.25 | 54.8 | 54.2 | -0.09% | 151 | 96,900 | 5,274,225 |
| 2026-04-06 | 54.6 | 54.3 | 55 | 53.85 | -0.28% | 207 | 74,200 | 4,029,740 |
| 2026-04-03 | 54.75 | 54.45 | 57.6 | 54.2 | -0.46% | 581 | 348,300 | 19,326,580 |
| 2026-04-02 | 55.25 | 54.7 | 56.45 | 54 | -1.71% | 557 | 221,600 | 12,230,940 |
| 2026-04-01 | 56.1 | 55.65 | 57.25 | 55 | -1.85% | 748 | 366,500 | 20,569,065 |
| 2026-03-31 | 56.4 | 56.7 | 57.75 | 55.6 | +0.80% | 397 | 227,200 | 12,873,935 |
| 2026-03-30 | 57.6 | 56.25 | 60 | 55.3 | -1.14% | 1210 | 554,100 | 31,966,385 |
| 2026-03-27 | 56.8 | 56.9 | 58.3 | 56.35 | -0.96% | 358 | 135,400 | 7,740,910 |
| 2026-03-26 | 58.2 | 57.45 | 60.55 | 56.1 | -0.52% | 1024 | 469,600 | 27,332,105 |
| 2026-03-25 | 60.35 | 57.75 | 62.8 | 57.55 | -4.94% | 1265 | 525,300 | 31,373,660 |
| 2026-03-24 | 55.7 | 60.75 | 61.15 | 55.35 | +10.15% | 1663 | 998,000 | 58,587,780 |
| 2026-03-23 | 56.9 | 55.15 | 56.95 | 55 | -2.48% | 371 | 197,300 | 11,021,105 |
| 2026-03-20 | 56.9 | 56.55 | 58.1 | 56.55 | -1.31% | 377 | 174,600 | 10,004,775 |
| 2026-03-19 | 56.75 | 57.3 | 58.2 | 56.75 | +0.53% | 293 | 136,900 | 7,865,785 |
| 2026-03-18 | 57.4 | 57 | 57.8 | 56.7 | -0.70% | 219 | 83,000 | 4,765,305 |
| 2026-03-17 | 59.75 | 57.4 | 60.2 | 57 | -2.55% | 443 | 145,400 | 8,427,230 |
| 2026-03-16 | 59.7 | 58.9 | 60.75 | 58 | -0.17% | 658 | 246,000 | 14,592,935 |
| 2026-03-13 | 58.65 | 59 | 60.9 | 58.65 | +0.68% | 678 | 223,200 | 13,367,725 |
| 2026-03-12 | 58.35 | 58.6 | 61.45 | 56.1 | +2.18% | 1632 | 713,300 | 41,998,400 |
| 2026-03-11 | 57.15 | 57.35 | 59 | 57.15 | +0.79% | 560 | 233,300 | 13,533,980 |
| 2026-03-10 | 54.8 | 56.9 | 59.65 | 54.75 | +3.93% | 1569 | 742,300 | 42,689,110 |
| 2026-03-09 | 55.25 | 54.75 | 57.7 | 52.9 | -0.82% | 501 | 166,300 | 9,136,785 |
| 2026-03-06 | 57.6 | 55.2 | 57.6 | 55.2 | -3.92% | 450 | 196,300 | 11,073,915 |
| 2026-03-05 | 58.3 | 57.45 | 58.5 | 56.6 | -0.43% | 501 | 266,300 | 15,241,325 |
| 2026-03-04 | 57.4 | 57.7 | 59.9 | 57.05 | +0.79% | 703 | 344,500 | 20,162,080 |
| 2026-03-03 | 59.05 | 57.25 | 59.05 | 56.6 | -2.30% | 710 | 328,200 | 18,883,780 |
| 2026-03-02 | 61.5 | 58.6 | 61.8 | 57.8 | -3.22% | 2157 | 865,600 | 51,390,340 |
| 2026-02-27 | 62.85 | 60.55 | 63.35 | 60.05 | -3.97% | 931 | 370,300 | 22,668,065 |
| 2026-02-26 | 63.4 | 63.05 | 64.25 | 62.65 | -1.56% | 459 | 149,900 | 9,489,120 |
| 2026-02-25 | 66.15 | 64.05 | 66.45 | 62.05 | -2.81% | 1687 | 605,300 | 38,558,460 |
| 2026-02-24 | 64 | 65.9 | 69.4 | 63.65 | +3.53% | 3548 | 1,736,700 | 115,481,275 |
| 2026-02-20 | 57.8 | 63.65 | 68.9 | 57.15 | +10.41% | 6302 | 3,034,700 | 195,947,660 |
| 2026-02-19 | 58.6 | 57.65 | 60.65 | 57.2 | -1.20% | 1130 | 530,700 | 31,033,450 |
| 2026-02-18 | 56.6 | 58.35 | 63 | 55.15 | +3.09% | 4191 | 2,046,500 | 121,718,770 |
| 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 |