СПБ Биржа (Санкт-Петербургская биржа)
SPBE
222.5 ₽ -0.22% ↓История котировок SPBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 223.7 | 222.3 | 223.9 | 219.2 | -0.31% | 14577 | 1,234,968 | 273,428,912 |
| 2026-04-16 | 226.5 | 223 | 226.5 | 222.2 | -1.02% | 6802 | 836,670 | 187,432,826 |
| 2026-04-15 | 220.3 | 225.3 | 227 | 219.9 | +2.32% | 12825 | 1,689,594 | 377,744,503 |
| 2026-04-14 | 219.5 | 220.2 | 222 | 217.5 | +0.82% | 9119 | 1,167,107 | 256,227,694 |
| 2026-04-13 | 230.1 | 218.4 | 230.7 | 216.1 | -4.84% | 26031 | 3,343,734 | 742,459,299 |
| 2026-04-10 | 233 | 229.5 | 233 | 228 | -1.16% | 7281 | 959,039 | 220,317,953 |
| 2026-04-09 | 231.4 | 232.2 | 233.8 | 227 | +0.35% | 11576 | 1,747,139 | 402,383,629 |
| 2026-04-08 | 228.3 | 231.4 | 234.3 | 228.1 | +1.36% | 11743 | 1,762,097 | 408,142,907 |
| 2026-04-07 | 233 | 228.3 | 233.9 | 226.4 | -2.02% | 16441 | 2,165,826 | 497,358,130 |
| 2026-04-06 | 235.8 | 233 | 237.7 | 231.1 | -1.19% | 24175 | 2,213,899 | 516,938,537 |
| 2026-04-03 | 238.3 | 235.8 | 241 | 235 | -0.72% | 15436 | 1,964,122 | 465,978,424 |
| 2026-04-02 | 240.5 | 237.5 | 240.8 | 236.6 | -1.25% | 5920 | 873,150 | 208,096,002 |
| 2026-04-01 | 238.5 | 240.5 | 241 | 238.5 | +0.63% | 5735 | 654,040 | 156,900,476 |
| 2026-03-31 | 237.7 | 239 | 240 | 237.5 | +0.55% | 4837 | 832,492 | 198,714,283 |
| 2026-03-30 | 238.1 | 237.7 | 241.3 | 235.6 | -0.17% | 9151 | 1,506,501 | 359,650,077 |
| 2026-03-27 | 241.8 | 238.1 | 242.1 | 237.6 | -1.53% | 8253 | 1,328,459 | 318,052,870 |
| 2026-03-26 | 245 | 241.8 | 247.5 | 239.1 | -1.31% | 9610 | 1,837,489 | 446,071,353 |
| 2026-03-25 | 242.9 | 245 | 247.9 | 241.1 | +0.95% | 14340 | 2,617,449 | 641,583,660 |
| 2026-03-24 | 238.8 | 242.7 | 244.6 | 238.8 | +1.34% | 6952 | 1,440,048 | 347,021,718 |
| 2026-03-23 | 245 | 239.5 | 245 | 236.4 | -2.44% | 16980 | 2,866,210 | 687,661,670 |
| 2026-03-20 | 240 | 245.5 | 249.3 | 235.1 | +2.89% | 47195 | 6,515,158 | 1,594,566,845 |
| 2026-03-19 | 238 | 238.6 | 240.4 | 232.1 | +0.59% | 16010 | 2,694,589 | 635,363,350 |
| 2026-03-18 | 236.5 | 237.2 | 238.9 | 235.3 | +0.30% | 8747 | 1,497,818 | 355,333,105 |
| 2026-03-17 | 234.7 | 236.5 | 237.2 | 231.5 | +0.77% | 12570 | 2,274,181 | 533,497,518 |
| 2026-03-16 | 238.8 | 234.7 | 239.7 | 232.3 | -1.72% | 14470 | 2,569,617 | 607,356,101 |
| 2026-03-13 | 237.9 | 238.8 | 242.2 | 236.9 | +0.46% | 7337 | 1,120,087 | 268,396,603 |
| 2026-03-12 | 239.4 | 237.7 | 240.3 | 235.5 | -0.71% | 9210 | 1,180,531 | 281,070,239 |
| 2026-03-11 | 241 | 239.4 | 241.7 | 237.6 | -0.66% | 7419 | 1,040,135 | 248,765,100 |
| 2026-03-10 | 244.8 | 241 | 245.1 | 237.5 | -1.71% | 15961 | 2,799,249 | 675,619,297 |
| 2026-03-09 | 232.2 | 245.2 | 247.8 | 228.2 | +5.33% | 26073 | 4,677,030 | 1,111,986,933 |
| 2026-03-06 | 240 | 232.8 | 240.6 | 230.2 | -2.92% | 17660 | 3,047,796 | 714,360,439 |
| 2026-03-05 | 241.4 | 239.8 | 242.5 | 238 | -0.29% | 11023 | 2,408,192 | 577,755,289 |
| 2026-03-04 | 242.7 | 240.5 | 244 | 240.1 | -0.91% | 10247 | 1,596,626 | 385,534,951 |
| 2026-03-03 | 249 | 242.7 | 249 | 240.1 | -2.02% | 19223 | 3,050,654 | 744,357,231 |
| 2026-03-02 | 254.9 | 247.7 | 255.7 | 247.1 | -3.01% | 22789 | 4,523,725 | 1,131,695,424 |
| 2026-02-27 | 255.6 | 255.4 | 256.1 | 254.3 | +0.08% | 4218 | 792,321 | 202,266,529 |
| 2026-02-26 | 255.5 | 255.2 | 256.7 | 254.1 | -0.12% | 4228 | 878,223 | 224,285,381 |
| 2026-02-25 | 254.9 | 255.5 | 255.8 | 253.3 | +0.35% | 5200 | 945,581 | 240,792,422 |
| 2026-02-24 | 253.1 | 254.6 | 258 | 252.8 | +0.59% | 14045 | 3,048,804 | 780,000,785 |
| 2026-02-20 | 252.3 | 253.1 | 254.7 | 251.5 | +0.32% | 5648 | 1,234,904 | 312,792,432 |
| 2026-02-19 | 253.5 | 252.3 | 255.7 | 251 | -0.47% | 7844 | 1,380,688 | 349,989,783 |
| 2026-02-18 | 253.5 | 253.5 | 254.6 | 250.8 | +0.04% | 11381 | 2,578,304 | 650,637,505 |
| 2026-02-17 | 255.9 | 253.4 | 258.3 | 252 | -0.94% | 11518 | 2,880,327 | 736,421,217 |
| 2026-02-16 | 254.9 | 255.8 | 259.7 | 254.3 | +0.27% | 23005 | 3,278,889 | 841,101,748 |
| 2026-02-13 | 251.1 | 255.1 | 257.3 | 249.7 | +1.39% | 21797 | 4,728,649 | 1,199,881,141 |
| 2026-02-12 | 253 | 251.6 | 255.8 | 250.1 | -0.36% | 12503 | 2,594,773 | 656,000,170 |
| 2026-02-11 | 247.3 | 252.5 | 255.9 | 246.2 | +2.10% | 25097 | 5,703,552 | 1,440,823,138 |
| 2026-02-10 | 248.1 | 247.3 | 249.4 | 245.9 | -0.16% | 7683 | 1,339,429 | 331,553,240 |
| 2026-02-09 | 251 | 247.7 | 252 | 244.5 | -1.12% | 19570 | 3,168,236 | 782,383,994 |
| 2026-02-06 | 253.7 | 250.5 | 255 | 248.3 | -1.26% | 15393 | 3,378,358 | 849,367,631 |
| 2026-02-05 | 255.1 | 253.7 | 256.7 | 250.4 | -1.25% | 21703 | 4,734,463 | 1,199,432,177 |
| 2026-02-04 | 261.9 | 256.9 | 265.4 | 252.4 | -1.76% | 24672 | 5,547,394 | 1,437,278,102 |
| 2026-02-03 | 260.4 | 261.5 | 264 | 259.1 | +0.77% | 19796 | 3,335,547 | 872,901,515 |
| 2026-02-02 | 257.3 | 259.5 | 261 | 255.9 | +0.86% | 18173 | 3,559,413 | 919,876,305 |
| 2026-01-30 | 264 | 257.3 | 264.4 | 254.5 | -2.28% | 26391 | 5,853,544 | 1,510,292,885 |
| 2026-01-29 | 258.4 | 263.3 | 269.2 | 257 | +1.86% | 48742 | 12,745,858 | 3,355,709,041 |
| 2026-01-28 | 259.8 | 258.5 | 261.2 | 257.6 | -0.23% | 11368 | 2,199,684 | 571,063,135 |
| 2026-01-27 | 257.8 | 259.1 | 261.5 | 255.9 | +0.82% | 13256 | 3,018,585 | 783,855,205 |
| 2026-01-26 | 261 | 257 | 262.8 | 255.4 | -1.53% | 25543 | 6,000,417 | 1,551,370,721 |
| 2026-01-23 | 260.4 | 261 | 263.5 | 257.7 | +0.23% | 19069 | 4,227,094 | 1,100,268,846 |
| 2026-01-22 | 264.9 | 260.4 | 265.3 | 256.5 | -1.74% | 32656 | 7,069,307 | 1,847,151,010 |
| 2026-01-21 | 253.6 | 265 | 265 | 252.4 | +4.50% | 34734 | 7,958,064 | 2,070,396,475 |
| 2026-01-20 | 254.4 | 253.6 | 254.9 | 252.4 | -0.08% | 12604 | 1,945,088 | 493,441,129 |
| 2026-01-19 | 256.7 | 253.8 | 258.8 | 251.6 | -1.05% | 25242 | 5,041,707 | 1,284,893,861 |
| 2026-01-16 | 250 | 256.5 | 257.3 | 248.8 | +2.60% | 23522 | 4,538,278 | 1,150,433,007 |
| 2026-01-15 | 244.1 | 250 | 251.5 | 243.8 | +2.29% | 21758 | 4,955,026 | 1,231,022,193 |
| 2026-01-14 | 240.8 | 244.4 | 248 | 238.5 | +1.54% | 20636 | 4,095,950 | 1,000,971,885 |
| 2026-01-13 | 243 | 240.7 | 243.5 | 238.3 | -0.70% | 13339 | 2,643,220 | 635,786,763 |
| 2026-01-12 | 243.2 | 242.4 | 246.3 | 241.2 | -0.66% | 14365 | 2,457,610 | 598,171,024 |
| 2026-01-09 | 241.5 | 244 | 245.7 | 241.5 | +0.66% | 9362 | 1,985,946 | 485,140,800 |
| 2026-01-08 | 245 | 242.4 | 245 | 239.3 | -2.88% | 19840 | 4,155,444 | 1,004,621,840 |
| 2026-01-06 | 249.2 | 249.6 | 250.4 | 248.3 | +0.16% | 7115 | 1,201,850 | 299,711,580 |
| 2026-01-05 | 253 | 249.2 | 254.2 | 245.1 | 0.00% | 23314 | 4,795,371 | 1,194,338,207 |