Ставрополэнергосбыт
STSB
4.76 ₽ -1.65% ↓История котировок STSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 4.8 | 4.76 | 4.82 | 4.76 | -1.65% | 18 | 27,000 | 129,350 |
| 2026-02-17 | 4.82 | 4.84 | 4.875 | 4.805 | -0.82% | 30 | 39,000 | 188,360 |
| 2026-02-16 | 4.9 | 4.88 | 4.9 | 4.8 | +0.10% | 52 | 133,000 | 645,710 |
| 2026-02-13 | 4.84 | 4.875 | 5 | 4.82 | +2.09% | 124 | 517,000 | 2,527,320 |
| 2026-02-12 | 4.77 | 4.775 | 4.87 | 4.77 | -0.73% | 34 | 94,000 | 452,435 |
| 2026-02-11 | 4.96 | 4.81 | 5.015 | 4.8 | -3.12% | 84 | 195,000 | 953,060 |
| 2026-02-10 | 4.785 | 4.965 | 5 | 4.74 | +4.53% | 79 | 193,000 | 938,935 |
| 2026-02-09 | 4.735 | 4.75 | 5.15 | 4.7 | +0.11% | 374 | 1,102,000 | 5,369,680 |
| 2026-02-06 | 4.915 | 4.745 | 4.92 | 4.7 | -3.46% | 113 | 256,000 | 1,227,405 |
| 2026-02-05 | 4.91 | 4.915 | 4.945 | 4.83 | +1.76% | 29 | 73,000 | 357,125 |
| 2026-02-04 | 4.925 | 4.83 | 5.09 | 4.78 | -1.63% | 105 | 249,000 | 1,231,360 |
| 2026-02-03 | 4.895 | 4.91 | 4.94 | 4.87 | +0.31% | 28 | 58,000 | 284,810 |
| 2026-02-02 | 5.09 | 4.895 | 5.1 | 4.895 | -3.83% | 164 | 594,000 | 2,954,300 |
| 2026-01-30 | 4.825 | 5.09 | 5.1 | 4.7 | +4.73% | 158 | 364,000 | 1,800,270 |
| 2026-01-29 | 4.855 | 4.86 | 4.91 | 4.605 | +0.62% | 139 | 514,000 | 2,455,665 |
| 2026-01-28 | 4.82 | 4.83 | 5.13 | 4.82 | -0.92% | 485 | 1,431,000 | 7,148,070 |
| 2026-01-27 | 4.45 | 4.875 | 4.905 | 4.45 | +9.55% | 624 | 2,473,000 | 11,697,760 |
| 2026-01-26 | 4.385 | 4.45 | 4.55 | 4.305 | +1.37% | 269 | 653,000 | 2,889,435 |
| 2026-01-23 | 4.345 | 4.39 | 4.39 | 4.3 | +0.23% | 85 | 266,000 | 1,157,180 |
| 2026-01-22 | 4.39 | 4.38 | 4.39 | 4.325 | +0.11% | 31 | 66,000 | 288,430 |
| 2026-01-21 | 4.375 | 4.375 | 4.44 | 4.325 | -0.57% | 78 | 202,000 | 884,970 |
| 2026-01-20 | 4.315 | 4.4 | 4.48 | 4.3 | +1.50% | 129 | 376,000 | 1,657,805 |
| 2026-01-19 | 4.335 | 4.335 | 4.61 | 4.23 | +1.05% | 382 | 1,091,000 | 4,762,260 |
| 2026-01-16 | 4.365 | 4.29 | 4.43 | 4.22 | -1.72% | 169 | 428,000 | 1,848,235 |
| 2026-01-15 | 4.515 | 4.365 | 4.54 | 4.315 | -2.89% | 137 | 879,000 | 3,890,720 |
| 2026-01-14 | 4.41 | 4.495 | 4.57 | 4.305 | +1.01% | 147 | 397,000 | 1,772,710 |
| 2026-01-13 | 4.75 | 4.45 | 4.785 | 4.35 | -5.32% | 223 | 575,000 | 2,606,745 |
| 2026-01-12 | 4.55 | 4.7 | 4.885 | 4.5 | +3.75% | 526 | 2,706,000 | 12,682,120 |
| 2026-01-09 | 4.695 | 4.53 | 4.76 | 4.47 | -3.51% | 302 | 926,000 | 4,234,720 |
| 2026-01-08 | 4.155 | 4.695 | 5 | 4.12 | +14.23% | 1196 | 3,775,000 | 17,538,210 |
| 2026-01-06 | 3.95 | 4.11 | 4.3 | 3.9 | +4.31% | 205 | 1,049,000 | 4,297,005 |
| 2026-01-05 | 3.88 | 3.94 | 3.94 | 3.86 | 0.00% | 41 | 85,000 | 332,350 |