Ставрополэнергосбыт
STSBP
2.72 ₽ -5.72% ↓История котировок STSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.99 | 2.755 | 2.99 | 2.7 | -4.51% | 598 | 3,027,000 | 8,538,220 |
| 2026-07-16 | 3.33 | 2.885 | 3.345 | 2.81 | -14.01% | 730 | 3,291,000 | 10,080,480 |
| 2026-07-15 | 3.425 | 3.355 | 3.46 | 3.215 | -1.32% | 283 | 1,243,000 | 4,166,550 |
| 2026-07-14 | 3.305 | 3.4 | 3.57 | 3.25 | +1.49% | 320 | 816,000 | 2,796,045 |
| 2026-07-13 | 3.335 | 3.35 | 3.56 | 3.11 | +3.40% | 676 | 2,747,000 | 9,130,645 |
| 2026-07-10 | 2.92 | 3.24 | 3.24 | 2.92 | -7.03% | 231 | 1,572,000 | 4,924,545 |
| 2026-07-09 | 3.485 | 3.485 | 3.765 | 3.345 | 0.00% | 1024 | 5,484,000 | 19,310,215 |
| 2026-07-08 | 3.895 | 3.485 | 3.97 | 3.285 | -7.80% | 1534 | 5,962,000 | 21,169,060 |
| 2026-07-07 | 4.585 | 3.78 | 4.6 | 3.75 | -12.80% | 990 | 4,412,000 | 17,606,800 |
| 2026-07-06 | 3.97 | 4.335 | 4.82 | 3.845 | +9.06% | 1871 | 6,894,000 | 29,413,170 |
| 2026-07-03 | 4.4 | 3.975 | 4.75 | 3.81 | -16.40% | 2524 | 8,875,000 | 38,177,705 |
| 2026-07-02 | 5.39 | 4.755 | 5.47 | 4.755 | -11.37% | 605 | 3,429,000 | 17,063,070 |
| 2026-07-01 | 5.7 | 5.365 | 5.7 | 5.23 | -5.79% | 444 | 1,720,000 | 9,390,720 |
| 2026-06-30 | 5.23 | 5.695 | 5.695 | 5.23 | +10.05% | 320 | 1,004,000 | 5,439,210 |
| 2026-06-29 | 5.17 | 5.175 | 5.35 | 5.15 | +0.39% | 267 | 735,000 | 3,847,340 |
| 2026-06-26 | 5.215 | 5.155 | 5.23 | 5.05 | -0.96% | 186 | 1,058,000 | 5,452,870 |
| 2026-06-25 | 5.255 | 5.205 | 5.28 | 5 | -0.48% | 194 | 642,000 | 3,320,490 |
| 2026-06-24 | 5.145 | 5.23 | 5.33 | 5.145 | +1.75% | 376 | 1,186,000 | 6,196,725 |
| 2026-06-23 | 5.005 | 5.14 | 5.185 | 4.99 | +1.58% | 173 | 437,000 | 2,237,475 |
| 2026-06-22 | 5.015 | 5.06 | 5.295 | 4.9 | +0.80% | 615 | 2,436,000 | 12,449,185 |
| 2026-06-19 | 5.105 | 5.02 | 5.18 | 5.02 | -2.05% | 167 | 334,000 | 1,712,395 |
| 2026-06-18 | 5.15 | 5.125 | 5.205 | 5 | -1.16% | 310 | 626,000 | 3,186,675 |
| 2026-06-17 | 5.175 | 5.185 | 5.225 | 5.135 | -0.86% | 153 | 749,000 | 3,868,835 |
| 2026-06-16 | 5.205 | 5.23 | 5.33 | 5.105 | -0.10% | 268 | 823,000 | 4,313,035 |
| 2026-06-15 | 5.165 | 5.235 | 5.33 | 5.08 | +2.25% | 559 | 1,277,000 | 6,638,955 |
| 2026-06-11 | 5.23 | 5.12 | 5.275 | 5.055 | -2.01% | 277 | 1,059,000 | 5,435,865 |
| 2026-06-10 | 5.25 | 5.225 | 5.295 | 5.05 | -0.48% | 347 | 1,390,000 | 7,199,105 |
| 2026-06-09 | 5.29 | 5.25 | 5.295 | 5.01 | -0.10% | 402 | 1,833,000 | 9,498,370 |
| 2026-06-08 | 5.545 | 5.255 | 5.675 | 5.07 | -5.06% | 708 | 2,770,000 | 14,838,080 |
| 2026-06-05 | 5.5 | 5.535 | 5.59 | 5.38 | -0.63% | 326 | 1,161,000 | 6,342,630 |
| 2026-06-04 | 5.52 | 5.57 | 5.62 | 5.265 | +0.91% | 698 | 2,182,000 | 11,812,590 |
| 2026-06-03 | 5.695 | 5.52 | 6.06 | 5.43 | +0.18% | 2829 | 11,037,000 | 63,512,355 |
| 2026-06-02 | 4.55 | 5.51 | 5.51 | 4.41 | +21.90% | 645 | 5,641,000 | 30,255,350 |
| 2026-06-01 | 4.48 | 4.52 | 4.63 | 4.445 | +0.89% | 156 | 800,000 | 3,619,810 |
| 2026-05-29 | 4.33 | 4.48 | 4.49 | 4.25 | +1.82% | 164 | 1,118,000 | 4,874,090 |
| 2026-05-28 | 4.48 | 4.4 | 4.56 | 4.33 | -2.55% | 105 | 279,000 | 1,229,795 |
| 2026-05-27 | 4.2 | 4.515 | 4.55 | 4.17 | +5.61% | 213 | 543,000 | 2,358,605 |
| 2026-05-26 | 4.57 | 4.275 | 4.63 | 4.18 | -6.46% | 249 | 601,000 | 2,632,585 |
| 2026-05-25 | 4.605 | 4.57 | 4.685 | 4.375 | -0.87% | 260 | 902,000 | 4,089,010 |
| 2026-05-22 | 4.63 | 4.61 | 4.7 | 4.575 | -1.60% | 144 | 470,000 | 2,184,765 |
| 2026-05-21 | 4.625 | 4.685 | 4.7 | 4.625 | -0.11% | 69 | 186,000 | 871,430 |
| 2026-05-20 | 4.6 | 4.69 | 4.69 | 4.575 | +1.52% | 97 | 261,000 | 1,212,445 |
| 2026-05-19 | 4.65 | 4.62 | 4.69 | 4.52 | -1.70% | 182 | 441,000 | 2,020,155 |
| 2026-05-18 | 4.905 | 4.7 | 4.905 | 4.59 | -2.79% | 336 | 1,254,000 | 5,973,285 |
| 2026-05-15 | 4.785 | 4.835 | 4.9 | 4.71 | +0.52% | 128 | 495,000 | 2,381,120 |
| 2026-05-14 | 4.785 | 4.81 | 4.9 | 4.785 | +0.73% | 139 | 418,000 | 2,025,330 |
| 2026-05-13 | 4.85 | 4.775 | 4.9 | 4.77 | -2.55% | 76 | 140,000 | 675,670 |
| 2026-05-12 | 4.825 | 4.9 | 4.9 | 4.805 | +0.72% | 84 | 202,000 | 980,825 |
| 2026-05-11 | 4.845 | 4.865 | 4.93 | 4.64 | +2.42% | 236 | 970,000 | 4,607,670 |
| 2026-05-08 | 4.65 | 4.75 | 4.865 | 4.61 | +0.11% | 162 | 672,000 | 3,197,315 |
| 2026-05-07 | 4.75 | 4.745 | 4.785 | 4.6 | +0.64% | 195 | 493,000 | 2,301,520 |
| 2026-05-06 | 4.61 | 4.715 | 4.83 | 4.51 | +1.18% | 412 | 1,396,000 | 6,550,245 |
| 2026-05-05 | 5.025 | 4.66 | 5.11 | 4.53 | -8.36% | 743 | 2,623,000 | 12,425,565 |
| 2026-05-04 | 5.57 | 5.085 | 5.575 | 5 | -9.12% | 857 | 3,475,000 | 17,986,480 |
| 2026-04-30 | 5.675 | 5.595 | 5.735 | 5.285 | -0.89% | 217 | 757,000 | 4,159,185 |
| 2026-04-29 | 5.715 | 5.645 | 5.785 | 5.595 | -1.31% | 109 | 452,000 | 2,558,975 |
| 2026-04-28 | 5.83 | 5.72 | 5.96 | 5.705 | -2.14% | 92 | 267,000 | 1,555,020 |
| 2026-04-27 | 5.965 | 5.845 | 5.965 | 5.805 | -2.58% | 118 | 293,000 | 1,720,090 |
| 2026-04-24 | 6.045 | 6 | 6.11 | 5.91 | -1.48% | 94 | 291,000 | 1,748,690 |
| 2026-04-23 | 6.05 | 6.09 | 6.24 | 5.975 | -2.40% | 211 | 804,000 | 4,899,450 |
| 2026-04-22 | 6.08 | 6.24 | 6.245 | 6.08 | +2.38% | 137 | 371,000 | 2,288,955 |
| 2026-04-21 | 5.945 | 6.095 | 6.095 | 5.945 | +2.61% | 106 | 206,000 | 1,241,010 |
| 2026-04-20 | 6.025 | 5.94 | 6.085 | 5.84 | +0.59% | 224 | 575,000 | 3,438,910 |
| 2026-04-17 | 5.85 | 5.905 | 6.335 | 5.805 | +0.94% | 204 | 537,000 | 3,249,985 |
| 2026-04-16 | 5.83 | 5.85 | 5.895 | 5.8 | +1.21% | 53 | 139,000 | 814,300 |
| 2026-04-15 | 5.6 | 5.78 | 6.14 | 5.6 | +3.21% | 304 | 892,000 | 5,192,860 |
| 2026-04-14 | 5.605 | 5.6 | 5.62 | 5.56 | -0.18% | 48 | 90,000 | 504,285 |
| 2026-04-13 | 5.545 | 5.61 | 5.615 | 5.545 | -0.36% | 101 | 426,000 | 2,374,660 |
| 2026-04-10 | 5.595 | 5.63 | 5.63 | 5.505 | +0.90% | 69 | 164,000 | 910,130 |
| 2026-04-09 | 5.625 | 5.58 | 5.63 | 5.48 | -1.06% | 128 | 325,000 | 1,809,120 |
| 2026-04-08 | 5.7 | 5.64 | 5.73 | 5.61 | -1.05% | 63 | 211,000 | 1,192,210 |
| 2026-04-07 | 5.67 | 5.7 | 5.71 | 5.66 | +0.09% | 31 | 61,000 | 346,815 |
| 2026-04-06 | 5.615 | 5.695 | 5.73 | 5.54 | +1.33% | 172 | 332,000 | 1,868,395 |
| 2026-04-03 | 5.76 | 5.62 | 5.82 | 5.62 | -2.26% | 105 | 240,000 | 1,379,700 |
| 2026-04-02 | 5.745 | 5.75 | 5.75 | 5.72 | +0.17% | 20 | 33,000 | 189,185 |
| 2026-04-01 | 5.645 | 5.74 | 5.74 | 5.57 | +2.96% | 72 | 193,000 | 1,096,540 |
| 2026-03-31 | 5.65 | 5.575 | 5.82 | 5.575 | -0.36% | 162 | 486,000 | 2,762,205 |
| 2026-03-30 | 5.6 | 5.595 | 5.635 | 5.535 | -0.71% | 144 | 296,000 | 1,650,455 |
| 2026-03-27 | 5.8 | 5.635 | 5.83 | 5.55 | -2.84% | 243 | 659,000 | 3,721,660 |
| 2026-03-26 | 5.73 | 5.8 | 5.83 | 5.73 | +0.09% | 54 | 148,000 | 857,765 |
| 2026-03-25 | 5.83 | 5.795 | 5.835 | 5.69 | -0.69% | 109 | 325,000 | 1,862,065 |
| 2026-03-24 | 5.66 | 5.835 | 5.84 | 5.66 | +3.09% | 117 | 295,000 | 1,707,915 |
| 2026-03-23 | 5.665 | 5.66 | 5.82 | 5.66 | -1.57% | 119 | 241,000 | 1,384,665 |
| 2026-03-20 | 5.665 | 5.75 | 5.75 | 5.66 | +1.41% | 63 | 119,000 | 681,000 |
| 2026-03-19 | 5.765 | 5.67 | 5.765 | 5.67 | -1.65% | 87 | 189,000 | 1,081,695 |
| 2026-03-18 | 5.78 | 5.765 | 5.78 | 5.64 | +0.35% | 116 | 302,000 | 1,727,945 |
| 2026-03-17 | 5.68 | 5.745 | 5.745 | 5.625 | +0.44% | 152 | 384,000 | 2,179,800 |
| 2026-03-16 | 5.7 | 5.72 | 5.835 | 5.55 | +1.06% | 446 | 1,506,000 | 8,564,965 |
| 2026-03-13 | 5.735 | 5.66 | 5.83 | 5.625 | -1.74% | 153 | 395,000 | 2,262,440 |
| 2026-03-12 | 5.78 | 5.76 | 5.87 | 5.69 | -0.78% | 111 | 319,000 | 1,848,450 |
| 2026-03-11 | 5.81 | 5.805 | 5.875 | 5.77 | -0.09% | 70 | 119,000 | 693,170 |
| 2026-03-10 | 5.665 | 5.81 | 5.85 | 5.665 | +3.38% | 94 | 248,000 | 1,443,995 |
| 2026-03-09 | 6.005 | 5.62 | 6.025 | 5.525 | -2.35% | 266 | 686,000 | 3,907,665 |
| 2026-03-06 | 5.84 | 5.755 | 5.93 | 5.75 | -1.03% | 153 | 292,000 | 1,705,475 |
| 2026-03-05 | 5.96 | 5.815 | 6 | 5.765 | -2.43% | 181 | 616,000 | 3,625,670 |
| 2026-03-04 | 5.935 | 5.96 | 6.24 | 5.855 | +1.10% | 402 | 1,073,000 | 6,506,315 |
| 2026-03-03 | 6.095 | 5.895 | 6.13 | 5.85 | -3.04% | 217 | 539,000 | 3,211,605 |
| 2026-03-02 | 6.42 | 6.08 | 6.5 | 5.94 | -6.32% | 586 | 1,933,000 | 12,073,365 |
| 2026-02-27 | 6.47 | 6.49 | 6.555 | 6.425 | -0.69% | 91 | 137,000 | 891,920 |
| 2026-02-26 | 6.645 | 6.535 | 6.645 | 6.275 | -0.91% | 321 | 665,000 | 4,314,545 |
| 2026-02-25 | 6.385 | 6.595 | 6.94 | 6.12 | +2.81% | 988 | 2,444,000 | 16,036,775 |
| 2026-02-24 | 6.465 | 6.415 | 6.58 | 6.35 | -0.85% | 197 | 405,000 | 2,613,745 |
| 2026-02-20 | 6.525 | 6.47 | 6.62 | 6.47 | -0.84% | 63 | 229,000 | 1,491,935 |
| 2026-02-19 | 6.485 | 6.525 | 6.555 | 6.485 | -0.31% | 56 | 122,000 | 794,890 |
| 2026-02-18 | 6.595 | 6.545 | 6.67 | 6.48 | -0.76% | 133 | 648,000 | 4,244,340 |
| 2026-02-17 | 6.59 | 6.595 | 6.675 | 6.55 | -1.05% | 138 | 329,000 | 2,182,395 |
| 2026-02-16 | 6.58 | 6.665 | 6.745 | 6.58 | -1.11% | 105 | 225,000 | 1,501,770 |
| 2026-02-13 | 6.745 | 6.74 | 7.13 | 6.27 | +0.75% | 582 | 1,918,000 | 13,031,630 |
| 2026-02-12 | 6.495 | 6.69 | 6.76 | 6.43 | +3.08% | 173 | 376,000 | 2,500,545 |
| 2026-02-11 | 6.6 | 6.49 | 6.765 | 6.42 | -1.74% | 132 | 448,000 | 2,930,720 |
| 2026-02-10 | 6.52 | 6.605 | 6.745 | 6.52 | +1.77% | 153 | 390,000 | 2,601,540 |
| 2026-02-09 | 6.34 | 6.49 | 7.145 | 6.3 | +2.12% | 811 | 2,557,000 | 17,133,840 |
| 2026-02-06 | 6.36 | 6.355 | 6.435 | 6.245 | +0.79% | 177 | 465,000 | 2,958,305 |
| 2026-02-05 | 6.36 | 6.305 | 6.405 | 6.205 | -1.48% | 148 | 364,000 | 2,289,825 |
| 2026-02-04 | 6.235 | 6.4 | 6.48 | 6.235 | +1.03% | 147 | 265,000 | 1,688,590 |
| 2026-02-03 | 6.435 | 6.335 | 6.44 | 6.15 | -1.25% | 261 | 550,000 | 3,458,510 |
| 2026-02-02 | 6.53 | 6.415 | 6.68 | 6.1 | -1.31% | 493 | 1,757,000 | 11,218,380 |
| 2026-01-30 | 6.315 | 6.5 | 6.75 | 6.245 | +3.17% | 306 | 849,000 | 5,505,305 |
| 2026-01-29 | 6.15 | 6.3 | 6.32 | 6.095 | +1.37% | 150 | 421,000 | 2,625,920 |
| 2026-01-28 | 6.57 | 6.215 | 6.84 | 6.11 | -2.36% | 571 | 1,393,000 | 9,095,115 |
| 2026-01-27 | 5.96 | 6.365 | 6.795 | 5.815 | +6.80% | 625 | 2,196,000 | 13,796,880 |
| 2026-01-26 | 5.66 | 5.96 | 6 | 5.585 | +5.02% | 459 | 1,358,000 | 7,892,420 |
| 2026-01-23 | 5.48 | 5.675 | 5.835 | 5.48 | +3.56% | 273 | 613,000 | 3,513,100 |
| 2026-01-22 | 5.49 | 5.48 | 5.595 | 5.405 | +0.55% | 191 | 599,000 | 3,287,300 |
| 2026-01-21 | 5.36 | 5.45 | 5.51 | 5.36 | +0.93% | 85 | 343,000 | 1,878,525 |
| 2026-01-20 | 5.425 | 5.4 | 5.49 | 5.3 | -1.01% | 257 | 961,000 | 5,160,725 |
| 2026-01-19 | 5.525 | 5.455 | 5.7 | 5.41 | -1.27% | 234 | 618,000 | 3,417,510 |
| 2026-01-16 | 5.38 | 5.525 | 5.54 | 5.36 | +1.38% | 78 | 150,000 | 817,225 |
| 2026-01-15 | 5.23 | 5.45 | 5.45 | 5.23 | +2.16% | 88 | 310,000 | 1,664,895 |
| 2026-01-14 | 5.5 | 5.335 | 5.54 | 5.145 | -1.39% | 278 | 906,000 | 4,803,350 |
| 2026-01-13 | 5.6 | 5.41 | 5.685 | 5.3 | -4.08% | 248 | 778,000 | 4,241,175 |
| 2026-01-12 | 5.46 | 5.64 | 5.73 | 5.46 | +2.45% | 251 | 558,000 | 3,140,330 |
| 2026-01-09 | 5.725 | 5.505 | 5.725 | 5.4 | -2.82% | 340 | 888,000 | 4,903,395 |
| 2026-01-08 | 5.4 | 5.665 | 6.19 | 5.33 | +5.00% | 1227 | 3,909,000 | 22,872,370 |
| 2026-01-06 | 5.13 | 5.395 | 5.43 | 5.13 | +4.05% | 251 | 661,000 | 3,518,530 |
| 2026-01-05 | 5.345 | 5.185 | 5.595 | 5.135 | 0.00% | 257 | 958,000 | 5,092,180 |