История котировок STSBP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-300.240.23850.240.236+1.06%301,598,000379,501
2015-12-290.23650.2360.23750.236-0.21%14402,00094,917
2015-12-280.2380.23650.240.2365-0.21%48915,000216,967
2015-12-250.23550.2370.2390.2355-0.21%13193,00045,603
2015-12-240.23550.23750.2380.2355+0.21%25604,000142,547
2015-12-230.2380.2370.23850.2355-0.42%451,166,000275,877
2015-12-220.23650.2380.2390.2365+0.21%16155,00036,852
2015-12-210.2390.23750.2390.2375-0.63%6203,00048,216
2015-12-180.2360.2390.23950.236-0.21%1646,00010,963
2015-12-170.240.23950.240.239+0.42%14106,00025,365
2015-12-160.2390.23850.24250.2385-0.42%25841,000203,297
2015-12-150.2390.23950.2440.237+0.42%45522,000126,688
2015-12-140.23750.23850.23850.235-0.42%21214,00050,407
2015-12-110.2360.23950.23950.236+0.63%13437,000104,564
2015-12-100.23950.2380.23950.2375-0.63%1467,00015,961
2015-12-090.23850.23950.24350.2385+0.84%2747,00011,308
2015-12-080.24450.23750.2450.2365-3.46%34567,000136,601
2015-12-070.24150.2460.2460.2365-0.20%873,023,000733,921
2015-12-040.2390.24650.24650.237+3.14%893,450,000840,157
2015-12-030.2370.2390.2390.23350.00%412,580,000609,265
2015-12-020.2370.2390.2390.237+0.63%13163,00038,951
2015-12-010.23850.23750.2390.2375-0.42%7525,000124,846
2015-11-300.23750.23850.2390.2375-0.21%10145,00034,601
2015-11-270.2390.2390.2390.2385+0.42%669,00016,491
2015-11-260.2360.2380.2390.235-0.42%20688,000163,135
2015-11-250.23750.2390.2390.2355+0.84%7110,00025,927
2015-11-240.2390.2370.24150.2325+0.21%31598,000141,552
2015-11-230.2350.23650.23950.235-0.63%46348,00082,756
2015-11-200.23250.2380.23850.2325+1.28%33205,00048,536
2015-11-190.2330.2350.2410.23250.00%26273,00064,127
2015-11-180.2390.2350.23950.23050.00%53160,00037,307
2015-11-170.23550.2350.24450.2305-0.21%771,734,000403,743
2015-11-160.23650.23550.2390.2305-3.48%711,889,000438,800
2015-11-130.24150.2440.24550.239+0.62%261,299,000316,757
2015-11-120.24550.24250.2470.242-0.61%40394,00095,750
2015-11-110.24250.2440.2440.2415+0.41%17241,00058,292
2015-11-100.2480.2430.2480.241-0.82%40886,000214,609
2015-11-090.2440.2450.24550.2440.00%14341,00083,240
2015-11-060.24550.2450.2460.2435-0.61%35657,000160,936
2015-11-050.2450.24650.250.24250.00%105917,000224,482
2015-11-030.24850.24650.24850.244-0.20%53529,000130,071
2015-11-020.24550.2470.2480.245+0.61%73758,000186,214
2015-10-300.24850.24550.24850.2445-0.20%39187,00045,995
2015-10-290.24750.2460.24750.2435+0.20%54809,000198,410
2015-10-280.25050.24550.25050.242-2.00%781,705,000417,904
2015-10-270.25650.25050.25650.2455-1.18%1221,884,000470,696
2015-10-260.2480.25350.2670.248+2.22%2766,612,0001,681,011
2015-10-230.2450.2480.2490.245-0.40%45183,00045,165
2015-10-220.2470.2490.2490.241+1.22%60163,00039,649
2015-10-210.24350.2460.2460.241+0.82%76137,00033,417
2015-10-200.24850.2440.24950.241-1.61%732,463,000597,928
2015-10-190.2490.2480.24950.244+0.81%30203,00049,919
2015-10-160.24550.2460.250.245-1.60%501,839,000453,566
2015-10-150.24850.250.25050.247+0.81%642,735,000678,410
2015-10-140.2490.2480.250.245+0.40%1241,402,000345,624
2015-10-130.24750.2470.24750.2465+0.20%3088,00021,744
2015-10-120.2490.24650.24950.2405-0.40%812,192,000533,541
2015-10-090.24650.24750.24950.2405-0.80%891,671,000408,146
2015-10-080.250.24950.25550.2455-0.20%52817,000203,317
2015-10-070.2450.250.250.242+0.40%851,251,000310,500
2015-10-060.2450.2490.250.2425+2.68%53554,000135,760
2015-10-050.25850.24250.2590.2425-4.53%1441,250,000312,918
2015-10-020.25950.2540.25950.245-0.39%106313,00078,449
2015-10-010.2540.2550.270.2535+0.39%1201,062,000273,714
2015-09-300.24850.2540.25450.2485-0.39%37398,000100,316
2015-09-290.2570.2550.25750.25+0.20%221,146,000286,644
2015-09-280.2660.25450.270.24-2.49%2204,537,0001,146,777
2015-09-250.2890.2610.29450.255-6.79%206818,000220,613
2015-09-240.2510.280.2820.2505+10.67%2132,065,000547,572
2015-09-230.2680.2530.2730.25-2.32%108790,000202,444
2015-09-220.28250.2590.2890.245-9.12%2042,847,000728,061
2015-09-210.2730.2850.28950.255+7.34%2181,753,000482,011
2015-09-180.30950.26550.30950.263-11.50%2141,165,000324,608
2015-09-170.32950.30.32950.2955-6.25%2821,449,000454,375
2015-09-160.35850.320.35850.292-5.19%4103,513,0001,102,065
2015-09-150.3990.33750.41950.31-11.99%11477,155,0002,688,670
2015-09-140.3770.38350.39850.353+10.04%6206,015,0002,310,926
2015-09-110.2810.34850.350.277+26.27%8279,742,0003,123,599
2015-09-100.2780.2760.28450.26+6.15%3873,581,000974,196
2015-09-090.27350.260.2750.2515-2.62%1421,005,000260,409
2015-09-080.2790.2670.2810.25+1.14%100915,000248,661
2015-09-070.220.2640.270.2+8.42%1632,975,000758,094
2015-09-040.22050.24350.250.22+10.43%101250,00059,148
2015-09-030.220.22050.22350.22+0.68%22163,00035,944
2015-09-020.2180.2190.220.21+1.15%56981,000215,349
2015-09-010.210.21650.22350.2095+2.85%71503,000107,995
2015-08-310.20350.21050.2190.2+0.72%342,326,000490,293
2015-08-280.21050.2090.21050.203-0.24%2597,00020,233
2015-08-270.20350.20950.2130.2+4.75%55632,000127,449
2015-08-260.20150.20.20150.1930.00%46862,000172,174
2015-08-250.19950.20.20.197+0.50%20121,00024,165
2015-08-240.19350.1990.20750.1905-1.24%581,742,000338,698
2015-08-210.20750.20150.2080.2015-3.59%21376,00076,535
2015-08-200.2080.2090.210.2005+3.72%931,336,000278,093
2015-08-190.2030.20150.2140.2-4.05%732,344,000472,827
2015-08-180.21750.210.220.2045+1.45%38295,00061,614
2015-08-170.19850.2070.210.195+6.43%52662,000130,994
2015-08-140.18850.19450.1980.1825-0.26%152795,000150,393
2015-08-130.1710.1950.1950.171+2.63%75544,000101,303
2015-08-120.18450.190.19350.1755+5.56%85610,000114,367
2015-08-110.1760.180.1850.1755+2.86%29614,000110,324
2015-08-100.1750.1750.1750.1710.00%8506,00088,539
2015-08-070.1740.1750.17750.1735+0.57%13743,000129,658
2015-08-060.1740.1740.1740.17050.00%31489,00084,760
2015-08-050.1710.1740.17450.1710.00%22595,000103,500
2015-08-040.1720.1740.17450.17-0.57%664,396,000750,481
2015-08-030.17850.1750.180.17-2.78%25341,00059,281
2015-07-310.17990.180.180.16530.00%89407,00072,785
2015-07-300.17990.180.180.1790.00%22239,00042,820
2015-07-290.17610.180.180.173+0.06%311,219,000213,657
2015-07-280.17990.17990.18480.1775+1.64%1877,00013,819
2015-07-270.180.1770.180.177-1.61%32484,00086,383
2015-07-240.180.17990.180.177-0.06%131,488,000264,075
2015-07-230.1850.180.18790.17960.00%40484,00087,699
2015-07-220.18240.180.1850.18-1.10%25622,000112,703
2015-07-210.18190.1820.1820.18+0.28%27508,00091,677
2015-07-200.190.18150.190.1814-3.87%19662,000120,162
2015-07-170.1850.18880.1910.1772-0.53%1423,0004,279
2015-07-160.18770.18980.190.186+0.90%10370,00069,320
2015-07-150.190.18810.19010.1881+1.07%716,0003,038
2015-07-140.19070.18610.19070.1861-1.90%562,00011,594
2015-07-130.18880.18970.19010.1888-0.32%20121,00022,978
2015-07-100.17820.19030.19030.175+3.76%1017,0003,020
2015-07-090.19230.18340.19250.1746+2.75%610,0001,883
2015-07-080.17410.17850.17880.172+0.17%27406,00070,555
2015-07-070.17240.17820.1840.1724-6.21%33182,00032,609
2015-07-060.17670.190.1940.1767+0.26%1055,00010,486
2015-07-030.1980.18950.20020.151-13.82%881,170,000214,826
2015-06-190.21530.21990.230.2-0.05%27212,175,0002,615,773
2015-06-180.23010.220.23490.2151-2.91%1253,984,000882,408
2015-06-170.23560.22660.23570.225-2.79%1083,574,000816,484
2015-06-160.2440.23310.2440.2331+0.43%311,982,000472,523
2015-06-150.230.23210.2370.23+0.91%551,591,000367,811
2015-06-110.23490.230.23490.23+0.13%453,755,000865,600
2015-06-100.23280.22970.23490.227+1.41%181,066,000242,305
2015-06-090.23460.22650.23460.2265-0.44%77,0001,625
2015-06-080.22980.22750.230.2152-1.09%25640,000146,518
2015-06-050.22650.230.23970.225+2.22%594,445,0001,020,242
2015-06-040.22020.2250.2250.2202+0.76%17200,00044,985
2015-06-030.22220.22330.22450.22+0.59%201,392,000308,080
2015-06-020.21950.2220.2220.2181+1.14%261,397,000306,173
2015-06-010.2140.21950.220.21+0.05%573,008,000648,984
2015-05-290.21750.21940.220.21+1.34%26978,000212,439
2015-05-280.21670.21650.2260.1905-5.71%879,231,0001,969,276
2015-05-270.21870.22960.22960.2157+7.29%392,724,000599,242
2015-05-260.19990.2140.220.1999+6.73%831,888,000396,807
2015-05-250.2050.20050.20570.195-1.28%44478,00094,642
2015-05-220.2020.20310.20710.2019+1.50%20239,00049,238
2015-05-210.20490.20010.2080.2-2.86%523,420,000697,419
2015-05-200.20650.2060.20970.2036+1.98%7813,200,0002,740,542
2015-05-190.20230.2020.20990.2006+1.05%76450,00093,094
2015-05-180.20270.19990.20730.19-3.10%411,063,000203,144
2015-05-150.20330.20630.20660.2001+1.48%43363,00073,975
2015-05-140.16150.20330.2090.1615+0.44%802,391,000481,744
2015-05-130.2110.20240.21790.2-7.50%1471,971,000402,733
2015-05-120.21250.21880.23490.2124+4.19%1384,328,000939,820
2015-05-080.20430.210.23410.1925+23.31%31514,627,0003,133,184
2015-05-070.17770.17030.17770.1622+1.55%52204,00035,147
2015-05-060.16970.16770.17090.1661+0.84%26188,00031,656
2015-05-050.15150.16630.17590.1515+4.79%1021,278,000206,729
2015-04-300.15280.15870.160.1522+5.10%47306,00048,367
2015-04-290.15170.1510.15250.1501-0.20%22369,00056,168
2015-04-280.15550.15130.15550.149-2.83%97502,00076,692
2015-04-270.15470.15570.1610.1537+1.76%1735,0005,497
2015-04-240.16190.1530.16190.1461-5.50%61798,000122,328
2015-04-230.15120.16190.1650.151+6.44%371,463,000237,667
2015-04-220.1630.15210.1630.1432-3.00%78931,000142,940
2015-04-210.15990.15680.16010.156+4.32%1418,0002,866
2015-04-200.16110.15030.16110.1503-0.46%14846,000135,367
2015-04-170.13250.1510.16780.1325-7.31%342,717,000432,042
2015-04-160.1510.16290.16770.1042-1.27%30139,00021,282
2015-04-150.16990.1650.16990.16-1.90%26127,00020,518
2015-04-140.15870.16820.1690.1587+8.52%2664,00010,690
2015-04-130.1550.1550.1590.1361-2.76%80157,00024,054
2015-04-100.16070.15940.16070.154-2.80%55676,000106,326
2015-04-090.16510.1640.1680.16-0.49%37206,00033,492
2015-04-080.16990.16480.1790.1555-3.06%1341,948,000326,789
2015-04-070.18470.170.190.1696-5.03%941,304,000226,595
2015-04-060.13660.1790.18950.1366+27.95%2536,812,0001,170,098
2015-04-030.13810.13990.14780.1381+1.30%496,681,000935,757
2015-04-020.13580.13810.140.135+0.07%342,430,000333,741
2015-04-010.13890.1380.1440.138+0.73%14511,153,0001,559,333
2015-03-310.1360.1370.140.136-1.30%542,854,000395,510
2015-03-300.13930.13880.13930.1365+1.31%26121,00016,648
2015-03-270.13410.1370.1370.1301+1.03%561,055,000139,440
2015-03-260.13620.13560.13860.134-1.74%481,294,000175,679
2015-03-250.13660.1380.140.13-1.43%972,658,000359,094
2015-03-240.14280.140.14890.1335-2.03%24712,075,0001,684,230
2015-03-230.10750.14290.1460.1075+38.47%62030,043,0004,296,521
2015-03-200.10260.10320.10740.1024-0.96%835,281,000548,187
2015-03-190.1030.10420.10420.103+1.17%40283,00029,407
2015-03-180.10190.1030.1030.1019+0.98%44762,00078,333
2015-03-170.10060.1020.1020.0999+1.90%20626,00063,375
2015-03-160.10050.10010.1070.0991-0.10%37818,00082,568
2015-03-130.1070.10020.10990.1002-2.62%833,098,000325,375
2015-03-120.10010.10290.10730.1+2.90%45996,000101,934
2015-03-110.10010.10.10010.09990.00%51860,00086,009
2015-03-100.10030.10.10090.0989-0.99%11369,00036,916
2015-03-060.1010.1010.10140.1002+0.30%11159,00016,087
2015-03-050.1010.10070.1020.099-0.20%22201,00020,287
2015-03-040.1020.10090.1020.1001-1.08%62436,00043,889
2015-03-030.10190.1020.1020.10070.00%8191,00019,480
2015-03-020.10010.1020.10350.1001+1.19%17109,00011,109
2015-02-270.10.10080.10080.099-1.18%26112,00011,111
2015-02-260.1010.1020.10280.1009+2.51%20374,00037,845
2015-02-250.10140.09950.10140.096-1.19%30284,00028,458
2015-02-240.10070.10070.10070.1007+0.30%11,000101
2015-02-200.10040.10040.10060.1002-0.10%1571,0007,126
2015-02-190.09730.10050.1010.0923-1.95%34365,00036,394
2015-02-180.10050.10250.1030.0997+1.49%51370,00037,677
2015-02-170.1010.1010.1010.1010.00%38,000808
2015-02-160.1010.1010.1010.10090.00%616,0001,616
2015-02-130.1020.1010.1020.0999+0.50%7118,00011,823
2015-02-120.10090.10050.1030.099+0.50%43692,00068,695
2015-02-110.09960.10.10.0996+0.40%12100,0009,961
2015-02-100.09980.09960.09990.0995+0.40%39258,00025,727
2015-02-090.09810.09920.09920.098-0.40%23177,00017,372
2015-02-060.09950.09960.09970.0993-0.30%3381,0008,061
2015-02-050.0990.09990.09990.099+0.81%23144,00014,335
2015-02-040.0990.09910.09920.099-0.70%1417,0001,685
2015-02-030.09980.09980.09980.0998-0.10%45,000499
2015-02-020.09990.09990.09990.0999+0.91%199,0009,890
2015-01-300.09890.0990.0990.0975-0.40%1735,0003,452
2015-01-290.09820.09940.09940.0982-0.10%8330,00032,410
2015-01-280.09960.09950.09960.0995-0.30%22,000199
2015-01-270.09980.09980.09990.0998+1.32%211,204,000120,279
2015-01-260.09990.09850.09990.0984-0.40%9240,00023,727
2015-01-230.09860.09890.09890.0986-0.10%22,000198
2015-01-220.09910.0990.09910.0989+0.20%68,000792
2015-01-210.09970.09880.09970.0988+0.30%1434,0003,362
2015-01-200.09910.09850.09990.0985+0.51%3090,0008,932
2015-01-190.09890.0980.09940.098-0.71%28574,00056,988
2015-01-160.09890.09870.09930.0979+0.71%1378,0007,698
2015-01-150.0990.0980.09960.0967-1.01%682,723,000266,256
2015-01-140.09690.0990.0990.09690.00%1648,0004,695
2015-01-130.09880.0990.09910.0986+0.41%7555,00054,944
2015-01-120.09460.09860.09860.0946-1.10%1243,0004,185
2015-01-090.09820.09970.10090.093-0.30%281,096,000103,513
2015-01-080.10370.10.10980.0989+0.20%502,322,000232,223
2015-01-060.0980.09980.09980.098-2.06%720,0001,976
2015-01-050.10010.10190.10190.09960.00%1754,0005,417

Архив котировок акции STSBP по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014