Ставрополэнергосбыт
STSBP
5.905 ₽ +0.94% ↑История котировок STSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.0953 | 0.0999 | 0.0999 | 0.0953 | -3.94% | 5 | 9,000 | 876 |
| 2014-12-29 | 0.0983 | 0.104 | 0.1067 | 0.094 | +4.84% | 72 | 1,570,000 | 150,030 |
| 2014-12-26 | 0.0997 | 0.0992 | 0.0998 | 0.096 | 0.00% | 30 | 339,000 | 32,818 |
| 2014-12-25 | 0.0964 | 0.0992 | 0.0992 | 0.0964 | -0.10% | 2 | 9,000 | 870 |
| 2014-12-24 | 0.0976 | 0.0993 | 0.0993 | 0.094 | -0.50% | 12 | 52,000 | 4,990 |
| 2014-12-22 | 0.0998 | 0.0998 | 0.0999 | 0.0981 | +0.60% | 7 | 12,000 | 1,196 |
| 2014-12-18 | 0.0993 | 0.0992 | 0.0994 | 0.0601 | +0.20% | 50 | 156,000 | 13,967 |
| 2014-12-17 | 0.0753 | 0.099 | 0.099 | 0.0752 | -0.50% | 21 | 28,000 | 2,550 |
| 2014-12-16 | 0.0808 | 0.0995 | 0.0995 | 0.0808 | +0.10% | 9 | 102,000 | 9,721 |
| 2014-12-15 | 0.0975 | 0.0994 | 0.0994 | 0.0975 | +0.30% | 2 | 3,000 | 294 |
| 2014-12-12 | 0.0995 | 0.0991 | 0.0995 | 0.0991 | -0.30% | 7 | 181,000 | 17,947 |
| 2014-12-11 | 0.097 | 0.0994 | 0.0999 | 0.0954 | -0.40% | 25 | 423,000 | 40,737 |
| 2014-12-10 | 0.1021 | 0.0998 | 0.1023 | 0.0998 | -2.16% | 9 | 16,000 | 1,614 |
| 2014-12-09 | 0.0973 | 0.102 | 0.102 | 0.0973 | -1.16% | 15 | 24,000 | 2,395 |
| 2014-12-05 | 0.0985 | 0.1032 | 0.1032 | 0.0968 | +3.30% | 16 | 131,000 | 12,715 |
| 2014-12-04 | 0.1048 | 0.0999 | 0.1048 | 0.0973 | -4.58% | 46 | 1,340,000 | 132,312 |
| 2014-12-03 | 0.1047 | 0.1047 | 0.1049 | 0.1047 | +1.16% | 14 | 28,000 | 2,934 |
| 2014-12-02 | 0.1001 | 0.1035 | 0.1035 | 0.0971 | +0.58% | 5 | 53,000 | 5,191 |
| 2014-12-01 | 0.1002 | 0.1029 | 0.1029 | 0.098 | -2.00% | 16 | 2,301,000 | 229,574 |
| 2014-11-28 | 0.105 | 0.105 | 0.105 | 0.1048 | +0.10% | 8 | 55,000 | 5,773 |
| 2014-11-27 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | -0.10% | 3 | 9,000 | 944 |
| 2014-11-26 | 0.1045 | 0.105 | 0.105 | 0.101 | +0.29% | 43 | 2,830,000 | 293,024 |
| 2014-11-25 | 0.1046 | 0.1047 | 0.1047 | 0.1046 | -0.10% | 3 | 3,000 | 314 |
| 2014-11-24 | 0.1048 | 0.1048 | 0.1048 | 0.1048 | +1.16% | 8 | 8,000 | 838 |
| 2014-11-21 | 0.1046 | 0.1036 | 0.1046 | 0.1002 | -0.38% | 8 | 13,000 | 1,329 |
| 2014-11-20 | 0.1029 | 0.104 | 0.104 | 0.1029 | +0.10% | 8 | 15,000 | 1,559 |
| 2014-11-19 | 0.1019 | 0.1039 | 0.105 | 0.1019 | +1.66% | 29 | 90,000 | 9,369 |
| 2014-11-18 | 0.1011 | 0.1022 | 0.1024 | 0.1011 | +1.19% | 22 | 30,000 | 3,064 |
| 2014-11-17 | 0.0995 | 0.101 | 0.1013 | 0.0995 | +2.12% | 29 | 3,141,000 | 312,945 |
| 2014-11-14 | 0.0989 | 0.0989 | 0.0989 | 0.0989 | +0.10% | 2 | 6,000 | 593 |
| 2014-11-13 | 0.0997 | 0.0988 | 0.0997 | 0.0988 | -0.60% | 19 | 98,000 | 9,698 |
| 2014-11-12 | 0.0988 | 0.0994 | 0.0994 | 0.0988 | +0.51% | 4 | 16,000 | 1,585 |
| 2014-11-11 | 0.0989 | 0.0989 | 0.0996 | 0.097 | -0.80% | 10 | 73,000 | 7,201 |
| 2014-11-10 | 0.0989 | 0.0997 | 0.0997 | 0.0989 | +0.50% | 6 | 72,000 | 7,152 |
| 2014-11-07 | 0.0998 | 0.0992 | 0.0999 | 0.0963 | +0.10% | 7 | 41,000 | 4,080 |
| 2014-11-05 | 0.0988 | 0.0991 | 0.0999 | 0.0988 | +1.23% | 16 | 203,000 | 20,133 |
| 2014-11-03 | 0.0979 | 0.0979 | 0.0979 | 0.0972 | -0.91% | 4 | 6,000 | 586 |
| 2014-10-30 | 0.0965 | 0.0988 | 0.0988 | 0.096 | -0.30% | 22 | 1,105,000 | 107,087 |
| 2014-10-29 | 0.0994 | 0.0991 | 0.0995 | 0.0963 | +2.91% | 21 | 132,000 | 12,870 |
| 2014-10-28 | 0.0984 | 0.0963 | 0.0997 | 0.0963 | -2.92% | 9 | 84,000 | 8,166 |
| 2014-10-27 | 0.0992 | 0.0992 | 0.0992 | 0.0992 | +0.61% | 4 | 30,000 | 2,976 |
| 2014-10-24 | 0.0985 | 0.0986 | 0.0986 | 0.0985 | -0.20% | 5 | 8,000 | 788 |
| 2014-10-21 | 0.0983 | 0.0988 | 0.0988 | 0.0983 | -0.10% | 5 | 9,000 | 887 |
| 2014-10-17 | 0.0984 | 0.0989 | 0.099 | 0.0984 | +1.02% | 6 | 8,000 | 790 |
| 2014-10-16 | 0.0973 | 0.0979 | 0.0979 | 0.097 | +0.93% | 4 | 4,000 | 390 |
| 2014-10-15 | 0.097 | 0.097 | 0.097 | 0.097 | -0.21% | 1 | 2,000 | 194 |
| 2014-10-14 | 0.0971 | 0.0972 | 0.0972 | 0.0968 | +0.31% | 3 | 3,000 | 291 |
| 2014-10-13 | 0.0967 | 0.0969 | 0.0969 | 0.0959 | +2.00% | 9 | 22,000 | 2,126 |
| 2014-10-10 | 0.0913 | 0.095 | 0.0959 | 0.0751 | -1.04% | 18 | 26,000 | 2,375 |
| 2014-10-09 | 0.096 | 0.096 | 0.096 | 0.096 | -1.03% | 1 | 1,000 | 96 |
| 2014-10-08 | 0.0973 | 0.097 | 0.0973 | 0.0968 | 0.00% | 5 | 6,000 | 582 |
| 2014-10-07 | 0.0964 | 0.097 | 0.097 | 0.0945 | +0.62% | 40 | 391,000 | 37,639 |
| 2014-10-06 | 0.0964 | 0.0964 | 0.0964 | 0.0964 | +0.21% | 1 | 10,000 | 964 |
| 2014-10-03 | 0.0921 | 0.0962 | 0.0962 | 0.092 | -0.62% | 7 | 36,000 | 3,359 |
| 2014-09-30 | 0.0967 | 0.0968 | 0.0968 | 0.0967 | +0.41% | 3 | 8,000 | 774 |
| 2014-09-29 | 0.0903 | 0.0964 | 0.0964 | 0.0903 | +1.37% | 7 | 7,000 | 663 |
| 2014-09-26 | 0.0923 | 0.0951 | 0.0952 | 0.0901 | -2.26% | 4 | 4,000 | 373 |
| 2014-09-25 | 0.0984 | 0.0973 | 0.0984 | 0.0965 | +2.64% | 5 | 12,000 | 1,168 |
| 2014-09-24 | 0.0964 | 0.0948 | 0.0964 | 0.0938 | -1.86% | 57 | 2,540,000 | 240,117 |
| 2014-09-22 | 0.0955 | 0.0966 | 0.0966 | 0.0953 | -0.41% | 7 | 14,000 | 1,337 |
| 2014-09-19 | 0.0969 | 0.097 | 0.097 | 0.0969 | +2.11% | 3 | 3,000 | 291 |
| 2014-09-18 | 0.0934 | 0.095 | 0.095 | 0.0926 | -2.86% | 12 | 19,000 | 1,781 |
| 2014-09-17 | 0.0982 | 0.0978 | 0.0983 | 0.0978 | +2.84% | 3 | 9,000 | 883 |
| 2014-09-16 | 0.0926 | 0.0951 | 0.0967 | 0.0925 | -1.45% | 35 | 158,000 | 14,900 |
| 2014-09-15 | 0.1023 | 0.0965 | 0.1023 | 0.094 | +0.31% | 36 | 518,000 | 49,030 |
| 2014-09-11 | 0.0954 | 0.0962 | 0.0962 | 0.0954 | +0.21% | 2 | 2,000 | 192 |
| 2014-09-10 | 0.0966 | 0.096 | 0.0977 | 0.0954 | -0.62% | 13 | 37,000 | 3,557 |
| 2014-09-08 | 0.0911 | 0.0966 | 0.0976 | 0.091 | -1.23% | 5 | 14,000 | 1,293 |
| 2014-09-05 | 0.0987 | 0.0978 | 0.0987 | 0.0978 | +0.31% | 2 | 63,000 | 6,217 |
| 2014-09-03 | 0.0998 | 0.0975 | 0.0998 | 0.0975 | -0.31% | 2 | 2,000 | 197 |
| 2014-09-01 | 0.0946 | 0.0978 | 0.0978 | 0.0946 | -6.68% | 4 | 4,000 | 384 |
| 2014-08-29 | 0.0902 | 0.1048 | 0.1075 | 0.09 | +9.28% | 50 | 986,000 | 92,946 |
| 2014-08-28 | 0.0998 | 0.0959 | 0.0998 | 0.0942 | -3.13% | 51 | 3,100,000 | 294,800 |
| 2014-08-27 | 0.099 | 0.099 | 0.099 | 0.0966 | -0.50% | 5 | 13,000 | 1,263 |
| 2014-08-22 | 0.099 | 0.0995 | 0.0997 | 0.099 | -0.20% | 3 | 3,000 | 298 |
| 2014-08-21 | 0.099 | 0.0997 | 0.0997 | 0.0975 | +2.47% | 23 | 1,995,000 | 198,826 |
| 2014-08-19 | 0.0996 | 0.0973 | 0.0996 | 0.0973 | +1.57% | 3 | 3,000 | 295 |
| 2014-08-18 | 0.0986 | 0.0958 | 0.0999 | 0.0958 | -1.94% | 16 | 168,000 | 16,750 |
| 2014-08-15 | 0.0957 | 0.0977 | 0.099 | 0.093 | +3.39% | 127 | 2,753,000 | 266,256 |
| 2014-08-14 | 0.094 | 0.0945 | 0.0945 | 0.0939 | +1.29% | 14 | 323,000 | 30,347 |
| 2014-08-13 | 0.0927 | 0.0933 | 0.0933 | 0.0927 | +0.65% | 3 | 4,000 | 372 |
| 2014-08-12 | 0.093 | 0.0927 | 0.093 | 0.0927 | -0.96% | 4 | 4,000 | 371 |
| 2014-08-11 | 0.0933 | 0.0936 | 0.0937 | 0.0933 | +3.31% | 6 | 34,000 | 3,184 |
| 2014-08-08 | 0.0906 | 0.0906 | 0.0906 | 0.0906 | -4.63% | 1 | 1,000 | 91 |
| 2014-08-06 | 0.0931 | 0.095 | 0.095 | 0.0931 | +2.04% | 9 | 252,000 | 23,927 |
| 2014-08-05 | 0.0939 | 0.0931 | 0.0939 | 0.0931 | -0.11% | 2 | 3,000 | 281 |
| 2014-07-31 | 0.0943 | 0.0932 | 0.0943 | 0.0932 | +0.22% | 2 | 2,000 | 188 |
| 2014-07-30 | 0.0937 | 0.093 | 0.094 | 0.093 | -0.53% | 9 | 1,057,000 | 98,805 |
| 2014-07-28 | 0.092 | 0.0935 | 0.0939 | 0.0902 | -1.16% | 26 | 75,000 | 6,900 |
| 2014-07-25 | 0.0942 | 0.0946 | 0.0946 | 0.093 | +1.07% | 25 | 302,000 | 28,218 |
| 2014-07-24 | 0.0941 | 0.0936 | 0.0949 | 0.0936 | -0.95% | 11 | 101,000 | 9,489 |
| 2014-07-23 | 0.0946 | 0.0945 | 0.0946 | 0.0945 | -0.53% | 3 | 64,000 | 6,048 |
| 2014-07-22 | 0.0934 | 0.095 | 0.0959 | 0.0931 | +0.85% | 45 | 1,148,000 | 108,801 |
| 2014-07-21 | 0.092 | 0.0942 | 0.0942 | 0.0901 | -1.57% | 10 | 208,000 | 19,342 |
| 2014-07-18 | 0.0988 | 0.0957 | 0.0988 | 0.0923 | +4.48% | 34 | 108,000 | 10,370 |
| 2014-07-17 | 0.0901 | 0.0916 | 0.0926 | 0.09 | -1.40% | 7 | 67,000 | 6,045 |
| 2014-07-16 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | -0.21% | 1 | 3,000 | 279 |
| 2014-07-11 | 0.0982 | 0.0931 | 0.0982 | 0.0911 | +1.97% | 43 | 671,000 | 62,341 |
| 2014-07-10 | 0.0951 | 0.0913 | 0.0951 | 0.0899 | -3.79% | 61 | 1,537,000 | 140,203 |
| 2014-07-09 | 0.0949 | 0.0949 | 0.0949 | 0.0949 | 0.00% | 3 | 37,000 | 3,511 |
| 2014-07-08 | 0.0943 | 0.0949 | 0.0949 | 0.0943 | +1.06% | 4 | 10,000 | 946 |
| 2014-07-07 | 0.0993 | 0.0939 | 0.0993 | 0.0939 | +0.54% | 4 | 6,000 | 570 |
| 2014-07-04 | 0.0934 | 0.0934 | 0.0948 | 0.0934 | -1.58% | 16 | 190,000 | 17,834 |
| 2014-07-03 | 0.0948 | 0.0949 | 0.0949 | 0.0948 | +2.15% | 6 | 21,000 | 1,993 |
| 2014-07-01 | 0.0931 | 0.0929 | 0.0931 | 0.0929 | -1.48% | 3 | 3,000 | 279 |
| 2014-06-27 | 0.0932 | 0.0943 | 0.0943 | 0.093 | -0.63% | 17 | 2,001,000 | 186,098 |
| 2014-06-26 | 0.0945 | 0.0949 | 0.0949 | 0.0945 | +1.93% | 12 | 1,508,000 | 142,775 |
| 2014-06-25 | 0.0911 | 0.0931 | 0.0931 | 0.0908 | +0.22% | 8 | 15,000 | 1,377 |
| 2014-06-24 | 0.0941 | 0.0929 | 0.0941 | 0.0902 | -0.43% | 24 | 192,000 | 17,606 |
| 2014-06-23 | 0.0903 | 0.0933 | 0.0933 | 0.09 | +1.41% | 35 | 338,000 | 30,488 |
| 2014-06-19 | 0.0921 | 0.092 | 0.0921 | 0.092 | 0.00% | 2 | 2,000 | 184 |
| 2014-06-18 | 0.092 | 0.092 | 0.092 | 0.092 | -3.16% | 4 | 1,347,000 | 123,924 |
| 2014-06-17 | 0.095 | 0.095 | 0.095 | 0.095 | +4.05% | 1 | 5,000 | 475 |
| 2014-06-16 | 0.092 | 0.0913 | 0.092 | 0.0913 | -3.79% | 24 | 582,000 | 53,328 |
| 2014-06-11 | 0.0988 | 0.0949 | 0.0988 | 0.0923 | 0.00% | 36 | 783,000 | 72,898 |