Ставрополэнергосбыт

STSBP

5.905 ₽ +0.94% ↑

История котировок STSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	0.5995	0.6	0.6105	0.59	-0.25%	109	854,000	517,488
2021-12-29	0.59	0.6015	0.606	0.59	+1.95%	41	157,000	94,059
2021-12-28	0.5955	0.59	0.5955	0.5885	0.00%	71	484,000	285,819
2021-12-27	0.594	0.59	0.596	0.5885	-0.34%	64	620,000	367,067
2021-12-24	0.5835	0.592	0.598	0.5825	+1.20%	62	442,000	260,089
2021-12-23	0.589	0.585	0.608	0.5825	-0.68%	62	194,000	114,357
2021-12-22	0.591	0.589	0.597	0.58	-1.67%	176	1,436,000	842,091
2021-12-21	0.5945	0.599	0.6	0.5915	+0.76%	44	167,000	99,414
2021-12-20	0.5995	0.5945	0.6	0.589	-1.25%	55	299,000	178,118
2021-12-17	0.618	0.602	0.6185	0.593	-2.19%	65	411,000	247,512
2021-12-16	0.5935	0.6155	0.6155	0.5935	+3.10%	51	165,000	101,041
2021-12-15	0.599	0.597	0.602	0.597	+1.53%	40	373,000	223,084
2021-12-14	0.5925	0.588	0.6	0.585	-0.84%	101	578,000	339,568
2021-12-13	0.601	0.593	0.608	0.59	-2.15%	100	455,000	271,875
2021-12-10	0.6005	0.606	0.61	0.6	-0.66%	52	204,000	123,061
2021-12-09	0.614	0.61	0.6195	0.6	-0.08%	53	356,000	215,415
2021-12-08	0.6035	0.6105	0.6225	0.6015	+0.91%	114	677,000	413,845
2021-12-07	0.605	0.605	0.6055	0.6	+0.08%	44	144,000	86,694
2021-12-06	0.609	0.6045	0.61	0.6	+0.33%	98	515,000	310,497
2021-12-03	0.608	0.6025	0.6095	0.602	-0.74%	36	129,000	78,049
2021-12-02	0.6015	0.607	0.609	0.601	-0.16%	54	192,000	116,050
2021-12-01	0.605	0.608	0.608	0.601	+1.33%	34	86,000	52,012
2021-11-30	0.601	0.6	0.6095	0.6	-1.23%	43	250,000	150,417
2021-11-29	0.599	0.6075	0.6095	0.5985	+1.17%	45	190,000	114,958
2021-11-26	0.603	0.6005	0.609	0.597	-1.56%	78	467,000	280,628
2021-11-25	0.6055	0.61	0.61	0.602	+0.08%	31	115,000	69,907
2021-11-24	0.613	0.6095	0.615	0.6055	-0.08%	31	153,000	93,426
2021-11-23	0.615	0.61	0.615	0.6	-0.25%	68	468,000	285,268
2021-11-22	0.6045	0.6115	0.662	0.6005	+1.92%	831	19,225,000	12,146,400
2021-11-19	0.611	0.6	0.611	0.5975	-0.99%	88	644,000	387,818
2021-11-18	0.6155	0.606	0.616	0.6055	0.00%	67	435,000	264,564
2021-11-17	0.6035	0.606	0.6175	0.6015	+0.41%	79	258,000	157,216
2021-11-16	0.601	0.6035	0.6185	0.601	-1.07%	65	634,000	385,825
2021-11-15	0.602	0.61	0.61	0.602	+0.25%	42	170,000	103,228
2021-11-12	0.61	0.6085	0.6125	0.6055	-0.49%	51	225,000	136,857
2021-11-11	0.6105	0.6115	0.614	0.594	-1.05%	152	1,004,000	607,115
2021-11-10	0.619	0.618	0.619	0.6115	-0.24%	65	257,000	158,067
2021-11-09	0.622	0.6195	0.622	0.611	+0.81%	31	171,000	105,602
2021-11-08	0.6155	0.6145	0.622	0.608	+0.24%	98	357,000	218,858
2021-11-05	0.611	0.613	0.6185	0.6075	-0.57%	73	337,000	205,874
2021-11-03	0.6155	0.6165	0.6255	0.603	-1.28%	90	723,000	444,815
2021-11-02	0.6155	0.6245	0.6325	0.6155	+0.81%	101	562,000	349,505
2021-11-01	0.6245	0.6195	0.625	0.6	-0.24%	97	491,000	303,550
2021-10-29	0.613	0.621	0.6235	0.6125	-0.24%	49	280,000	173,340
2021-10-28	0.629	0.6225	0.6325	0.61	-1.43%	201	1,040,000	641,828
2021-10-27	0.63	0.6315	0.6335	0.628	-0.39%	97	513,000	323,387
2021-10-26	0.6315	0.634	0.6495	0.629	-0.55%	99	1,425,000	899,958
2021-10-25	0.638	0.6375	0.645	0.6305	-1.39%	95	516,000	328,233
2021-10-22	0.653	0.6465	0.657	0.638	-0.92%	89	434,000	279,381
2021-10-21	0.657	0.6525	0.665	0.649	+0.54%	91	507,000	333,562
2021-10-20	0.65	0.649	0.6625	0.6355	-0.08%	89	1,207,000	780,240
2021-10-19	0.645	0.6495	0.6625	0.6255	+1.17%	213	1,201,000	771,504
2021-10-18	0.644	0.642	0.65	0.624	-1.08%	187	1,599,000	1,020,150
2021-10-15	0.6675	0.649	0.6845	0.6255	-3.85%	253	1,794,000	1,184,209
2021-10-14	0.6675	0.675	0.7	0.6675	+1.35%	275	2,672,000	1,812,494
2021-10-13	0.6395	0.666	0.7	0.6395	+3.42%	776	9,025,000	6,126,826
2021-10-12	0.633	0.644	0.645	0.626	+1.74%	109	880,000	561,805
2021-10-11	0.6325	0.633	0.6375	0.623	+0.16%	85	633,000	398,545
2021-10-08	0.6495	0.632	0.6545	0.625	-1.33%	155	1,512,000	972,153
2021-10-07	0.63	0.6405	0.655	0.63	+1.67%	288	3,587,000	2,299,775
2021-10-06	0.6035	0.63	0.6325	0.5905	+3.03%	244	2,314,000	1,434,089
2021-10-05	0.592	0.6115	0.63	0.581	+3.21%	292	3,422,000	2,093,856
2021-10-04	0.605	0.5925	0.605	0.577	-1.25%	342	4,651,000	2,721,824
2021-10-01	0.609	0.6	0.609	0.59	-0.58%	131	1,180,000	703,433
2021-09-30	0.629	0.6035	0.629	0.598	-2.03%	160	1,175,000	709,779
2021-09-29	0.646	0.616	0.6565	0.5955	-4.94%	422	4,734,000	2,908,518
2021-09-28	0.639	0.648	0.6675	0.622	+2.94%	480	5,243,000	3,371,775
2021-09-27	0.6155	0.6295	0.713	0.6155	+1.53%	1634	18,939,000	12,654,043
2021-09-24	0.6115	0.62	0.6325	0.6105	+0.32%	106	622,000	384,053
2021-09-23	0.619	0.618	0.635	0.6025	-0.24%	199	1,507,000	923,936
2021-09-22	0.6005	0.6195	0.6195	0.6005	+3.25%	179	1,162,000	713,176
2021-09-21	0.595	0.6	0.73	0.56	+2.04%	2228	22,065,000	14,095,601
2021-09-20	0.5825	0.588	0.6035	0.578	+0.60%	139	914,000	539,147
2021-09-17	0.589	0.5845	0.59	0.5805	+0.78%	69	390,000	228,099
2021-09-16	0.604	0.58	0.606	0.571	-2.68%	306	2,966,000	1,724,800
2021-09-15	0.5725	0.596	0.69	0.5725	+5.67%	2881	30,032,000	18,911,091
2021-09-14	0.555	0.564	0.574	0.555	+1.90%	138	1,685,000	950,384
2021-09-13	0.5545	0.5535	0.555	0.5435	-0.18%	85	741,000	409,340
2021-09-10	0.5475	0.5545	0.5575	0.541	-0.63%	127	585,000	321,843
2021-09-09	0.5615	0.558	0.5615	0.5505	+0.09%	57	424,000	235,919
2021-09-08	0.56	0.5575	0.565	0.552	-0.36%	101	713,000	397,815
2021-09-07	0.562	0.5595	0.572	0.555	-0.97%	96	631,000	352,108
2021-09-06	0.565	0.565	0.5715	0.556	+0.44%	55	320,000	181,736
2021-09-03	0.5755	0.5625	0.5755	0.551	-1.32%	135	938,000	529,220
2021-09-02	0.57	0.57	0.5785	0.5685	0.00%	85	660,000	377,712
2021-09-01	0.5615	0.57	0.576	0.5615	-0.26%	89	815,000	465,333
2021-08-31	0.5605	0.5715	0.5715	0.54	+2.05%	136	2,393,000	1,342,229
2021-08-30	0.5555	0.56	0.5635	0.55	+0.81%	86	1,076,000	600,938
2021-08-27	0.5515	0.5555	0.557	0.5415	+0.63%	96	432,000	238,203
2021-08-26	0.54	0.552	0.56	0.536	+2.32%	138	548,000	301,128
2021-08-25	0.541	0.5395	0.541	0.5255	-0.09%	146	1,067,000	568,688
2021-08-24	0.5405	0.54	0.5445	0.526	-0.64%	114	494,000	265,101
2021-08-23	0.5405	0.5435	0.55	0.537	-0.37%	115	1,763,000	951,391
2021-08-20	0.552	0.5455	0.552	0.54	-1.18%	76	735,000	399,176
2021-08-19	0.551	0.552	0.5525	0.54	-0.18%	55	502,000	274,764
2021-08-18	0.56	0.553	0.5645	0.5405	+0.55%	126	1,366,000	756,362
2021-08-17	0.555	0.55	0.56	0.5465	-0.90%	78	1,576,000	875,778
2021-08-16	0.57	0.555	0.5775	0.5445	-2.63%	230	3,414,000	1,896,591
2021-08-13	0.5455	0.57	0.57	0.538	+4.40%	250	4,322,000	2,419,310
2021-08-12	0.549	0.546	0.552	0.545	-0.73%	54	335,000	183,714
2021-08-11	0.544	0.55	0.5585	0.5415	+1.10%	110	727,000	402,512
2021-08-10	0.535	0.544	0.545	0.535	+0.74%	47	214,000	115,895
2021-08-09	0.538	0.54	0.5425	0.5255	+0.75%	75	204,000	109,804
2021-08-06	0.539	0.536	0.539	0.53	-0.56%	73	458,000	244,361
2021-08-05	0.5405	0.539	0.5435	0.525	-0.19%	70	396,000	212,006
2021-08-04	0.539	0.54	0.5425	0.525	+0.75%	97	392,000	211,160
2021-08-03	0.528	0.536	0.5365	0.522	+1.52%	182	1,998,000	1,053,970
2021-08-02	0.538	0.528	0.554	0.512	-3.21%	378	3,809,000	2,044,282
2021-07-30	0.552	0.5455	0.5535	0.53	-1.45%	160	1,182,000	639,188
2021-07-29	0.554	0.5535	0.5565	0.5485	+1.28%	72	378,000	208,811
2021-07-28	0.5405	0.5465	0.5575	0.5405	+0.28%	119	865,000	471,723
2021-07-27	0.5395	0.545	0.5545	0.525	+0.46%	144	910,000	495,282
2021-07-26	0.5505	0.5425	0.557	0.5335	-2.78%	157	1,804,000	979,687
2021-07-23	0.558	0.558	0.565	0.545	+0.09%	93	576,000	319,440
2021-07-22	0.552	0.5575	0.5635	0.55	+0.18%	76	422,000	234,065
2021-07-21	0.551	0.5565	0.5675	0.551	-1.07%	110	563,000	314,336
2021-07-20	0.542	0.5625	0.5625	0.5335	+3.31%	153	1,823,000	1,008,599
2021-07-19	0.545	0.5445	0.552	0.5325	-1.09%	125	1,001,000	544,691
2021-07-16	0.56	0.5505	0.565	0.5485	-0.18%	103	872,000	482,722
2021-07-15	0.5585	0.5515	0.5585	0.5425	-0.63%	118	533,000	295,249
2021-07-14	0.5515	0.555	0.555	0.53	+2.21%	204	1,907,000	1,034,924
2021-07-13	0.5295	0.543	0.56	0.5295	+0.74%	134	2,168,000	1,180,451
2021-07-12	0.548	0.539	0.568	0.52	0.00%	174	1,170,000	626,519
2021-07-09	0.523	0.539	0.5475	0.523	+1.89%	165	1,214,000	647,799
2021-07-08	0.525	0.529	0.54	0.5235	-1.86%	150	1,960,000	1,040,801
2021-07-07	0.5315	0.539	0.5405	0.526	0.00%	186	2,164,000	1,153,656
2021-07-06	0.5505	0.539	0.5565	0.5225	-3.14%	620	4,611,000	2,480,718
2021-07-05	0.557	0.5565	0.5695	0.54	-0.63%	346	2,944,000	1,631,844
2021-07-02	0.5655	0.56	0.577	0.553	-10.54%	1077	18,967,000	10,695,883
2021-07-01	0.6485	0.626	0.675	0.62	-3.54%	1591	28,241,000	18,143,150
2021-06-30	0.681	0.649	0.681	0.608	-3.71%	1457	18,415,000	11,619,948
2021-06-29	0.7	0.674	0.7085	0.66	-3.02%	521	4,260,000	2,911,660
2021-06-28	0.6315	0.695	0.6995	0.6315	+4.35%	657	7,802,000	5,345,043
2021-06-25	0.72	0.666	0.72	0.64	-6.20%	979	13,377,000	9,053,633
2021-06-24	0.7465	0.71	0.7475	0.7045	-4.38%	384	3,583,000	2,589,079
2021-06-23	0.742	0.7425	0.754	0.72	-1.07%	278	2,074,000	1,526,787
2021-06-22	0.756	0.7505	0.7595	0.7175	-0.66%	829	7,401,000	5,435,935
2021-06-21	0.7575	0.7555	0.79	0.7405	0.00%	311	2,120,000	1,610,635
2021-06-18	0.7725	0.7555	0.7745	0.74	-1.63%	344	2,309,000	1,743,651
2021-06-17	0.785	0.768	0.788	0.7625	-2.17%	188	985,000	763,410
2021-06-16	0.7895	0.785	0.7985	0.781	+0.38%	211	1,826,000	1,437,285
2021-06-15	0.775	0.782	0.795	0.759	+2.09%	521	6,377,000	4,925,736
2021-06-14	0.7795	0.766	0.7795	0.7575	-1.10%	324	3,225,000	2,489,641
2021-06-11	0.769	0.7745	0.78	0.7685	-0.32%	415	2,660,000	2,058,344
2021-06-10	0.774	0.777	0.7785	0.771	+0.13%	145	1,136,000	878,961
2021-06-09	0.7775	0.776	0.7785	0.766	+0.13%	189	1,734,000	1,344,806
2021-06-08	0.7845	0.775	0.788	0.77	-0.90%	215	1,757,000	1,363,104
2021-06-07	0.766	0.782	0.795	0.7575	+1.16%	444	3,252,000	2,535,043
2021-06-04	0.774	0.773	0.809	0.7535	-0.19%	602	4,837,000	3,768,686
2021-06-03	0.7555	0.7745	0.775	0.7555	+2.58%	353	2,944,000	2,257,059
2021-06-02	0.7345	0.755	0.77	0.7285	+3.14%	462	3,443,000	2,580,148
2021-06-01	0.728	0.732	0.734	0.724	+0.76%	227	1,672,000	1,220,831
2021-05-31	0.715	0.7265	0.727	0.7095	+2.18%	220	1,612,000	1,157,383
2021-05-28	0.7145	0.711	0.725	0.701	+0.07%	316	1,716,000	1,221,830
2021-05-27	0.7065	0.7105	0.7175	0.703	+0.14%	164	696,000	492,580
2021-05-26	0.723	0.7095	0.7255	0.7055	-1.94%	244	1,420,000	1,020,528
2021-05-25	0.7245	0.7235	0.73	0.718	+0.07%	187	1,203,000	871,227
2021-05-24	0.715	0.723	0.725	0.6905	+1.19%	620	4,652,000	3,276,219
2021-05-21	0.72	0.7145	0.741	0.6995	-2.06%	533	4,105,000	2,935,364
2021-05-20	0.764	0.7295	0.765	0.71	-2.15%	872	6,719,000	4,910,977
2021-05-19	0.7	0.7455	0.765	0.685	+6.73%	1062	13,149,000	9,598,384
2021-05-18	0.7	0.6985	0.715	0.67	+1.23%	420	2,936,000	2,013,072
2021-05-17	0.64	0.69	0.749	0.64	+7.98%	1888	23,193,000	16,044,835
2021-05-14	0.651	0.639	0.68	0.603	-1.54%	473	4,199,000	2,682,930
2021-05-13	0.577	0.649	0.69	0.577	+11.80%	866	10,157,000	6,421,912
2021-05-12	0.584	0.5805	0.59	0.5765	-0.34%	145	1,521,000	886,251
2021-05-11	0.5825	0.5825	0.585	0.575	+0.52%	104	702,000	406,318
2021-05-10	0.566	0.5795	0.584	0.5625	+2.57%	116	1,212,000	697,331
2021-05-07	0.565	0.565	0.5685	0.5585	+0.53%	109	1,010,000	569,725
2021-05-06	0.5535	0.562	0.565	0.5465	+1.63%	192	1,801,000	1,006,463
2021-05-05	0.5465	0.553	0.5565	0.542	+1.28%	159	2,517,000	1,380,680
2021-05-04	0.5365	0.546	0.546	0.535	+1.49%	112	1,451,000	787,265
2021-04-30	0.538	0.538	0.5415	0.536	+0.37%	46	259,000	139,743
2021-04-29	0.534	0.536	0.54	0.5225	+0.37%	104	604,000	321,869
2021-04-28	0.532	0.534	0.542	0.5255	+0.85%	149	1,698,000	902,580
2021-04-27	0.538	0.5295	0.542	0.528	-1.30%	114	1,204,000	640,903
2021-04-26	0.5395	0.5365	0.5455	0.521	-0.09%	246	3,223,000	1,740,813
2021-04-23	0.5365	0.537	0.545	0.529	-0.28%	211	2,079,000	1,118,329
2021-04-22	0.53	0.5385	0.5415	0.525	+1.51%	238	4,015,000	2,149,243
2021-04-21	0.526	0.5305	0.5335	0.5155	+0.19%	332	2,427,000	1,270,152
2021-04-20	0.5335	0.5295	0.542	0.52	-0.84%	215	2,756,000	1,470,798
2021-04-19	0.5375	0.534	0.539	0.5215	+0.09%	253	1,511,000	805,190
2021-04-16	0.531	0.5335	0.545	0.5255	+0.57%	237	2,220,000	1,181,914
2021-04-15	0.559	0.5305	0.559	0.512	-3.11%	463	6,433,000	3,374,975
2021-04-14	0.523	0.5475	0.5595	0.514	+5.19%	483	7,506,000	4,085,597
2021-04-13	0.5155	0.5205	0.525	0.502	+0.58%	233	1,581,000	813,154
2021-04-12	0.501	0.5175	0.525	0.501	+3.50%	412	3,754,000	1,931,914
2021-04-09	0.503	0.5	0.506	0.49	-0.40%	316	2,547,000	1,265,772
2021-04-08	0.498	0.502	0.5045	0.49	+0.10%	324	2,739,000	1,360,965
2021-04-07	0.52	0.5015	0.5365	0.4985	-2.62%	758	11,884,000	6,007,388
2021-04-06	0.4685	0.515	0.5595	0.458	+12.08%	3840	63,748,000	33,057,912
2021-04-05	0.4695	0.4595	0.48	0.452	-1.92%	238	1,900,000	886,535
2021-04-02	0.4655	0.4685	0.4845	0.4505	+0.97%	775	9,372,000	4,330,980
2021-04-01	0.4035	0.464	0.518	0.4035	+15.14%	3291	43,300,000	20,922,893
2021-03-31	0.396	0.403	0.403	0.391	+2.94%	166	1,366,000	544,073
2021-03-30	0.395	0.3915	0.395	0.3905	0.00%	39	131,000	51,300
2021-03-29	0.3965	0.3915	0.3965	0.388	0.00%	100	693,000	271,053
2021-03-26	0.3935	0.3915	0.3955	0.388	+0.77%	96	321,000	126,077
2021-03-25	0.3935	0.3885	0.3935	0.3865	0.00%	43	207,000	80,528
2021-03-24	0.395	0.3885	0.395	0.385	-0.64%	119	864,000	335,681
2021-03-23	0.393	0.391	0.3935	0.3875	+1.16%	87	542,000	212,027
2021-03-22	0.379	0.3865	0.393	0.3785	-0.51%	124	966,000	374,762
2021-03-19	0.389	0.3885	0.39	0.3735	-0.13%	194	875,000	333,914
2021-03-18	0.3785	0.389	0.3915	0.376	+4.57%	270	1,786,000	687,378
2021-03-17	0.3775	0.372	0.3775	0.37	-0.93%	68	793,000	294,946
2021-03-16	0.375	0.3755	0.3785	0.37	-0.13%	130	1,903,000	711,516
2021-03-15	0.374	0.376	0.3795	0.3645	+1.21%	113	2,753,000	1,034,526
2021-03-12	0.37	0.3715	0.374	0.365	+2.06%	131	623,000	230,761
2021-03-11	0.362	0.364	0.37	0.362	-0.55%	78	207,000	75,509
2021-03-10	0.3615	0.366	0.37	0.355	+1.53%	157	716,000	258,866
2021-03-09	0.3575	0.3605	0.361	0.3515	+0.70%	85	358,000	127,679
2021-03-05	0.3675	0.358	0.3675	0.356	-0.97%	86	571,000	204,341
2021-03-04	0.3625	0.3615	0.3685	0.357	-0.41%	229	2,404,000	864,595
2021-03-03	0.3675	0.363	0.4055	0.362	+1.11%	974	12,059,000	4,594,950
2021-03-02	0.36	0.359	0.3695	0.3555	+0.42%	60	224,000	80,778
2021-03-01	0.361	0.3575	0.373	0.3535	+1.13%	67	348,000	126,208
2021-02-26	0.3565	0.3535	0.3575	0.35	-1.12%	57	418,000	147,980
2021-02-25	0.3545	0.3575	0.3615	0.3545	+0.28%	37	192,000	68,565
2021-02-24	0.3515	0.3565	0.3605	0.3515	+0.28%	45	243,000	87,022
2021-02-22	0.359	0.3555	0.3615	0.3505	+1.86%	82	433,000	154,698
2021-02-20	0.359	0.349	0.359	0.348	-1.83%	51	674,000	236,649
2021-02-19	0.357	0.3555	0.3575	0.347	+1.72%	108	2,039,000	714,369
2021-02-18	0.362	0.3495	0.362	0.3475	-1.55%	105	1,688,000	599,733
2021-02-17	0.3655	0.355	0.3655	0.355	-1.39%	51	292,000	104,276
2021-02-16	0.356	0.36	0.366	0.356	-0.14%	48	245,000	88,229
2021-02-15	0.368	0.3605	0.368	0.3575	+0.42%	43	444,000	159,860
2021-02-12	0.371	0.359	0.371	0.358	-1.51%	63	785,000	283,232
2021-02-11	0.3705	0.3645	0.3705	0.3645	-1.35%	36	154,000	56,417
2021-02-10	0.366	0.3695	0.381	0.366	-0.94%	109	1,230,000	454,038
2021-02-09	0.373	0.373	0.3735	0.367	+0.27%	51	427,000	158,421
2021-02-08	0.3725	0.372	0.3725	0.365	+0.81%	56	458,000	169,100
2021-02-05	0.37	0.369	0.373	0.365	-0.27%	56	402,000	147,967
2021-02-04	0.371	0.37	0.3725	0.366	+0.68%	72	1,101,000	404,980
2021-02-03	0.368	0.3675	0.37	0.3635	+0.14%	94	372,000	136,535
2021-02-02	0.362	0.367	0.369	0.358	+2.51%	88	889,000	323,216
2021-02-01	0.354	0.358	0.3645	0.354	-1.65%	43	347,000	123,791
2021-01-29	0.357	0.364	0.366	0.3505	+4.00%	231	1,984,000	710,591
2021-01-28	0.357	0.35	0.357	0.3445	-0.28%	62	496,000	173,243
2021-01-27	0.357	0.351	0.357	0.3465	+0.14%	75	723,000	252,686
2021-01-26	0.361	0.3505	0.3665	0.3455	-2.64%	183	2,002,000	704,770
2021-01-25	0.34	0.36	0.36	0.34	+3.45%	130	1,285,000	452,191
2021-01-22	0.34	0.348	0.3485	0.34	+0.58%	86	837,000	287,340
2021-01-21	0.3485	0.346	0.352	0.3415	-0.72%	101	1,420,000	494,294
2021-01-20	0.345	0.3485	0.3495	0.343	+2.20%	80	1,128,000	389,382
2021-01-19	0.3415	0.341	0.348	0.341	-1.59%	64	552,000	191,027
2021-01-18	0.3505	0.3465	0.3505	0.3425	+1.02%	47	190,000	65,824
2021-01-15	0.35	0.343	0.3535	0.3405	-1.72%	113	1,149,000	398,532
2021-01-14	0.3335	0.349	0.351	0.3335	+5.44%	446	7,977,000	2,749,618
2021-01-13	0.3395	0.331	0.34	0.323	+1.38%	156	3,525,000	1,166,045
2021-01-12	0.3245	0.3265	0.33	0.322	+0.31%	277	2,161,000	705,015
2021-01-11	0.323	0.3255	0.328	0.3225	+0.77%	239	1,132,000	368,773
2021-01-08	0.3275	0.323	0.3285	0.322	-1.22%	234	1,685,000	546,793
2021-01-06	0.3265	0.327	0.331	0.32	+0.15%	269	1,962,000	636,209
2021-01-05	0.3285	0.3265	0.331	0.324	-0.61%	103	1,547,000	508,250
2021-01-04	0.329	0.3285	0.341	0.326	0.00%	160	1,725,000	570,198

Архив котировок акции STSBP по годам

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