Ставрополэнергосбыт
STSB
4.245 ₽ +21.98% ↑История котировок STSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 3.485 | 4.245 | 4.245 | 3.44 | +21.98% | 239 | 1,037,000 | 4,200,560 |
| 2026-06-01 | 3.385 | 3.48 | 3.6 | 3.325 | +2.96% | 151 | 647,000 | 2,245,980 |
| 2026-05-29 | 3.135 | 3.38 | 3.415 | 3.05 | +7.81% | 169 | 1,329,000 | 4,242,755 |
| 2026-05-28 | 3.21 | 3.135 | 3.37 | 3.13 | -2.03% | 97 | 753,000 | 2,405,745 |
| 2026-05-27 | 3.24 | 3.2 | 3.24 | 3.08 | -2.14% | 99 | 376,000 | 1,190,420 |
| 2026-05-26 | 3.435 | 3.27 | 3.5 | 3.21 | -5.22% | 189 | 1,490,000 | 4,943,090 |
| 2026-05-25 | 3.55 | 3.45 | 3.57 | 3.42 | -2.82% | 89 | 218,000 | 759,955 |
| 2026-05-22 | 3.59 | 3.55 | 3.66 | 3.5 | -0.98% | 64 | 196,000 | 697,020 |
| 2026-05-21 | 3.67 | 3.585 | 3.7 | 3.555 | -3.11% | 103 | 336,000 | 1,216,070 |
| 2026-05-20 | 3.68 | 3.7 | 3.7 | 3.65 | +0.68% | 49 | 199,000 | 730,735 |
| 2026-05-19 | 3.69 | 3.675 | 3.72 | 3.655 | 0.00% | 38 | 177,000 | 652,295 |
| 2026-05-18 | 3.76 | 3.675 | 3.76 | 3.655 | -1.47% | 82 | 203,000 | 749,570 |
| 2026-05-15 | 3.755 | 3.73 | 3.77 | 3.68 | -0.93% | 50 | 110,000 | 411,500 |
| 2026-05-14 | 3.77 | 3.765 | 3.795 | 3.69 | +0.40% | 64 | 392,000 | 1,475,155 |
| 2026-05-13 | 3.905 | 3.75 | 3.905 | 3.745 | -2.85% | 74 | 239,000 | 905,930 |
| 2026-05-12 | 3.84 | 3.86 | 3.94 | 3.78 | +0.52% | 83 | 341,000 | 1,307,910 |
| 2026-05-11 | 3.8 | 3.84 | 3.84 | 3.7 | +1.32% | 88 | 241,000 | 907,275 |
| 2026-05-08 | 3.845 | 3.79 | 3.885 | 3.715 | -2.45% | 79 | 267,000 | 1,011,000 |
| 2026-05-07 | 4.02 | 3.885 | 4.02 | 3.78 | -1.40% | 83 | 201,000 | 776,460 |
| 2026-05-06 | 3.77 | 3.94 | 4.09 | 3.75 | +4.51% | 279 | 858,000 | 3,372,460 |
| 2026-05-05 | 3.615 | 3.77 | 3.77 | 3.6 | +4.29% | 189 | 993,000 | 3,650,885 |
| 2026-05-04 | 4.07 | 3.615 | 4.09 | 3.61 | -9.51% | 510 | 3,403,000 | 13,001,350 |
| 2026-04-30 | 4.525 | 3.995 | 4.57 | 3.73 | -12.87% | 1212 | 4,668,000 | 18,634,835 |
| 2026-04-29 | 4.68 | 4.585 | 4.68 | 4.51 | -2.24% | 46 | 62,000 | 284,755 |
| 2026-04-28 | 4.665 | 4.69 | 4.94 | 4.655 | +1.30% | 113 | 235,000 | 1,116,475 |
| 2026-04-27 | 4.65 | 4.63 | 4.745 | 4.61 | -1.49% | 41 | 75,000 | 351,435 |
| 2026-04-24 | 4.75 | 4.7 | 4.775 | 4.605 | -1.67% | 29 | 33,000 | 155,455 |
| 2026-04-23 | 4.83 | 4.78 | 4.855 | 4.75 | -1.04% | 39 | 123,000 | 592,245 |
| 2026-04-22 | 4.82 | 4.83 | 4.875 | 4.785 | +0.42% | 36 | 70,000 | 337,895 |
| 2026-04-21 | 4.725 | 4.81 | 4.98 | 4.605 | -0.10% | 132 | 489,000 | 2,373,635 |
| 2026-04-20 | 4.48 | 4.815 | 4.93 | 4.48 | +7.72% | 236 | 728,000 | 3,409,725 |
| 2026-04-17 | 4.445 | 4.47 | 4.545 | 4.38 | +1.13% | 86 | 130,000 | 580,090 |
| 2026-04-16 | 4.47 | 4.42 | 4.535 | 4.39 | -0.79% | 79 | 152,000 | 680,465 |
| 2026-04-15 | 4.43 | 4.455 | 4.77 | 4.38 | +1.60% | 153 | 480,000 | 2,158,730 |
| 2026-04-14 | 4.39 | 4.385 | 4.435 | 4.375 | 0.00% | 61 | 114,000 | 500,865 |
| 2026-04-13 | 4.385 | 4.385 | 4.44 | 4.355 | -1.57% | 77 | 184,000 | 808,080 |
| 2026-04-10 | 4.5 | 4.455 | 4.62 | 4.425 | -1.00% | 45 | 79,000 | 354,390 |
| 2026-04-09 | 4.75 | 4.5 | 4.75 | 4.42 | -5.26% | 136 | 537,000 | 2,424,115 |
| 2026-04-08 | 4.78 | 4.75 | 4.78 | 4.715 | -0.63% | 25 | 68,000 | 322,070 |
| 2026-04-07 | 4.775 | 4.78 | 4.79 | 4.73 | -0.31% | 8 | 8,000 | 38,095 |
| 2026-04-06 | 4.895 | 4.795 | 4.895 | 4.725 | -2.04% | 46 | 90,000 | 433,175 |
| 2026-04-03 | 4.715 | 4.895 | 4.895 | 4.715 | +3.82% | 44 | 86,000 | 413,555 |
| 2026-04-02 | 4.725 | 4.715 | 4.725 | 4.715 | -0.11% | 8 | 48,000 | 226,395 |
| 2026-04-01 | 4.71 | 4.72 | 4.78 | 4.71 | +0.96% | 15 | 27,000 | 127,980 |
| 2026-03-31 | 4.78 | 4.675 | 4.81 | 4.585 | -2.30% | 110 | 321,000 | 1,511,260 |
| 2026-03-30 | 4.815 | 4.785 | 4.885 | 4.77 | -0.62% | 68 | 140,000 | 674,145 |
| 2026-03-27 | 4.975 | 4.815 | 4.975 | 4.815 | -2.43% | 43 | 178,000 | 867,115 |
| 2026-03-26 | 4.98 | 4.935 | 4.985 | 4.925 | -1.00% | 27 | 38,000 | 188,115 |
| 2026-03-25 | 5.045 | 4.985 | 5.095 | 4.95 | -1.97% | 40 | 140,000 | 702,640 |
| 2026-03-24 | 5.01 | 5.085 | 5.1 | 4.995 | +1.50% | 39 | 155,000 | 781,525 |
| 2026-03-23 | 5.11 | 5.01 | 5.115 | 4.965 | -1.47% | 63 | 227,000 | 1,144,860 |
| 2026-03-20 | 5.18 | 5.085 | 5.18 | 4.93 | -1.83% | 114 | 386,000 | 1,950,345 |
| 2026-03-19 | 5.195 | 5.18 | 5.195 | 5.04 | +0.10% | 51 | 101,000 | 517,560 |
| 2026-03-18 | 5.21 | 5.175 | 5.25 | 5.17 | -0.10% | 63 | 122,000 | 634,605 |
| 2026-03-17 | 5.17 | 5.18 | 5.27 | 5.165 | -0.48% | 44 | 138,000 | 717,925 |
| 2026-03-16 | 5.05 | 5.205 | 5.445 | 5.015 | +2.16% | 190 | 531,000 | 2,754,920 |
| 2026-03-13 | 5.08 | 5.095 | 5.095 | 5.04 | -0.59% | 41 | 113,000 | 573,190 |
| 2026-03-12 | 5.11 | 5.125 | 5.125 | 5.07 | +0.59% | 17 | 20,000 | 102,185 |
| 2026-03-11 | 5.145 | 5.095 | 5.145 | 5.065 | -0.68% | 21 | 52,000 | 264,985 |
| 2026-03-10 | 5.08 | 5.13 | 5.145 | 5.055 | +0.98% | 62 | 284,000 | 1,441,925 |
| 2026-03-09 | 5.135 | 5.08 | 5.135 | 4.75 | -0.39% | 96 | 287,000 | 1,429,330 |
| 2026-03-06 | 5.135 | 5.1 | 5.19 | 5.07 | -0.58% | 69 | 105,000 | 540,165 |
| 2026-03-05 | 5.345 | 5.13 | 5.415 | 5.04 | -2.75% | 182 | 640,000 | 3,297,315 |
| 2026-03-04 | 5.05 | 5.275 | 5.465 | 4.995 | +7.65% | 585 | 1,672,000 | 8,971,230 |
| 2026-03-03 | 5.195 | 4.9 | 5.195 | 4.9 | -5.68% | 162 | 469,000 | 2,354,140 |
| 2026-03-02 | 5.65 | 5.195 | 5.675 | 5.085 | -7.97% | 455 | 1,935,000 | 10,566,375 |
| 2026-02-27 | 5.685 | 5.645 | 5.775 | 5.595 | -1.74% | 172 | 446,000 | 2,527,250 |
| 2026-02-26 | 5.73 | 5.745 | 5.745 | 5.405 | +1.68% | 275 | 599,000 | 3,327,120 |
| 2026-02-25 | 4.77 | 5.65 | 5.745 | 4.75 | +19.58% | 1291 | 4,572,000 | 24,367,380 |
| 2026-02-24 | 4.745 | 4.725 | 4.805 | 4.725 | -0.42% | 43 | 148,000 | 703,565 |
| 2026-02-20 | 4.77 | 4.745 | 4.815 | 4.725 | -0.94% | 40 | 89,000 | 424,890 |
| 2026-02-19 | 4.785 | 4.79 | 4.825 | 4.77 | -0.10% | 16 | 26,000 | 124,700 |
| 2026-02-18 | 4.8 | 4.795 | 4.82 | 4.745 | -0.93% | 26 | 36,000 | 172,320 |
| 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 |