СПБ Биржа (Санкт-Петербургская биржа)
SPBE
253.2 ₽ -0.08% ↓История котировок SPBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 253.5 | 253.2 | 254.6 | 250.8 | -0.08% | 9761 | 2,277,539 | 574,594,584 |
| 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 |