Ставрополэнергосбыт
STSBP
5.905 ₽ +0.94% ↑История котировок STSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |