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)
2022-12-30	0.7175	0.7225	0.7295	0.7175	+0.56%	48	178,000	128,878
2022-12-29	0.7165	0.7185	0.7225	0.7165	+0.77%	29	72,000	51,763
2022-12-28	0.714	0.713	0.721	0.7115	-0.14%	76	353,000	253,111
2022-12-27	0.7105	0.714	0.725	0.7105	+0.49%	65	705,000	505,343
2022-12-26	0.7075	0.7105	0.718	0.6905	+0.50%	132	654,000	464,378
2022-12-23	0.705	0.707	0.7105	0.705	-0.42%	37	90,000	63,742
2022-12-22	0.7165	0.71	0.7165	0.709	-0.91%	31	107,000	76,132
2022-12-21	0.715	0.7165	0.7205	0.708	+0.84%	61	259,000	185,707
2022-12-20	0.71	0.7105	0.72	0.707	+0.92%	46	273,000	193,995
2022-12-19	0.709	0.704	0.7095	0.6975	-0.35%	111	382,000	268,144
2022-12-16	0.7075	0.7065	0.71	0.6995	-0.56%	56	286,000	201,989
2022-12-15	0.7125	0.7105	0.714	0.7025	-0.28%	69	293,000	207,958
2022-12-14	0.713	0.7125	0.715	0.7115	-0.28%	40	142,000	101,356
2022-12-13	0.714	0.7145	0.721	0.7125	-0.63%	68	207,000	148,033
2022-12-12	0.718	0.719	0.7225	0.711	-0.07%	112	1,271,000	907,380
2022-12-09	0.7205	0.7195	0.7215	0.7145	+0.21%	52	136,000	97,714
2022-12-08	0.725	0.718	0.725	0.718	-0.28%	25	181,000	130,198
2022-12-07	0.7155	0.72	0.7225	0.7155	-0.48%	44	182,000	130,921
2022-12-06	0.7255	0.7235	0.7255	0.713	-0.21%	86	513,000	370,148
2022-12-05	0.726	0.725	0.7325	0.71	-0.96%	192	1,212,000	873,458
2022-12-02	0.7305	0.732	0.74	0.7195	-0.20%	241	2,678,000	1,941,268
2022-12-01	0.7335	0.7335	0.737	0.7315	0.00%	44	109,000	80,088
2022-11-30	0.734	0.7335	0.7365	0.7305	+0.41%	47	151,000	110,774
2022-11-29	0.7415	0.7305	0.76	0.7305	-1.42%	121	576,000	427,795
2022-11-28	0.736	0.741	0.749	0.725	+0.34%	171	2,906,000	2,156,699
2022-11-25	0.742	0.7385	0.747	0.73	-1.07%	69	243,000	178,811
2022-11-24	0.743	0.7465	0.7535	0.7205	+0.27%	164	802,000	589,866
2022-11-23	0.7455	0.7445	0.749	0.741	-0.87%	62	219,000	162,923
2022-11-22	0.742	0.751	0.7545	0.7405	+1.42%	83	238,000	178,118
2022-11-21	0.7245	0.7405	0.755	0.7155	+2.35%	140	438,000	319,879
2022-11-18	0.745	0.7235	0.745	0.715	-2.89%	135	1,048,000	761,871
2022-11-17	0.753	0.745	0.7575	0.741	-1.00%	63	895,000	667,651
2022-11-16	0.75	0.7525	0.76	0.73	-0.40%	113	489,000	366,263
2022-11-15	0.7465	0.7555	0.76	0.735	+1.21%	130	747,000	555,779
2022-11-14	0.7445	0.7465	0.753	0.731	+0.88%	126	684,000	508,075
2022-11-11	0.7325	0.74	0.743	0.732	-0.47%	125	352,000	259,632
2022-11-10	0.72	0.7435	0.8305	0.7005	+2.76%	551	4,971,000	3,659,793
2022-11-09	0.715	0.7235	0.732	0.7055	+1.19%	222	1,420,000	1,022,291
2022-11-08	0.702	0.715	0.722	0.702	+1.92%	173	1,073,000	764,964
2022-11-07	0.697	0.7015	0.7145	0.6915	+0.43%	287	3,126,000	2,202,270
2022-11-03	0.681	0.6985	0.703	0.67	+1.23%	236	1,553,000	1,072,152
2022-11-02	0.678	0.69	0.69	0.67	+1.69%	70	400,000	269,885
2022-11-01	0.6825	0.6785	0.695	0.656	-2.02%	134	679,000	459,355
2022-10-31	0.67	0.6925	0.6925	0.6695	+2.44%	166	1,432,000	980,333
2022-10-28	0.65	0.676	0.6825	0.646	+4.16%	224	2,585,000	1,744,475
2022-10-27	0.611	0.649	0.665	0.6105	+5.79%	326	4,293,000	2,773,102
2022-10-26	0.6075	0.6135	0.635	0.5995	+0.99%	132	1,099,000	678,543
2022-10-25	0.6	0.6075	0.6185	0.5965	+1.42%	131	1,465,000	892,853
2022-10-24	0.583	0.599	0.605	0.582	+3.10%	59	249,000	148,641
2022-10-21	0.5825	0.581	0.59	0.5775	-1.44%	23	288,000	167,408
2022-10-20	0.5705	0.5895	0.59	0.5565	+1.64%	56	336,000	196,068
2022-10-19	0.578	0.58	0.5825	0.565	+0.35%	32	171,000	98,472
2022-10-18	0.574	0.578	0.5815	0.574	-0.60%	13	25,000	14,481
2022-10-17	0.5545	0.5815	0.582	0.55	+5.54%	85	426,000	243,722
2022-10-14	0.555	0.551	0.555	0.548	+0.18%	30	86,000	47,297
2022-10-13	0.542	0.55	0.5825	0.5385	+1.48%	188	889,000	493,848
2022-10-12	0.545	0.542	0.55	0.538	+0.56%	41	90,000	48,936
2022-10-11	0.534	0.539	0.5495	0.533	+1.13%	26	69,000	37,207
2022-10-10	0.535	0.533	0.541	0.528	-0.65%	177	594,000	316,231
2022-10-07	0.55	0.5365	0.5575	0.5305	-2.45%	78	192,000	104,373
2022-10-06	0.5385	0.55	0.55	0.5195	+2.23%	69	494,000	264,502
2022-10-05	0.543	0.538	0.543	0.5345	+0.75%	28	57,000	30,667
2022-10-04	0.547	0.534	0.5615	0.528	-3.09%	298	1,378,000	739,763
2022-10-03	0.5385	0.551	0.5715	0.538	+3.77%	61	173,000	94,729
2022-09-30	0.538	0.531	0.539	0.53	0.00%	59	215,000	114,174
2022-09-29	0.559	0.531	0.559	0.53	-3.10%	62	151,000	80,879
2022-09-28	0.5485	0.548	0.55	0.525	+0.18%	43	173,000	93,044
2022-09-27	0.539	0.547	0.55	0.539	+1.30%	36	84,000	45,525
2022-09-26	0.5675	0.54	0.576	0.525	-5.18%	138	621,000	334,874
2022-09-23	0.6015	0.5695	0.625	0.5695	-3.47%	162	910,000	539,450
2022-09-22	0.5875	0.59	0.6	0.578	+0.34%	70	231,000	136,314
2022-09-21	0.5205	0.588	0.636	0.511	+2.26%	298	1,537,000	881,280
2022-09-20	0.598	0.575	0.6525	0.575	-3.20%	542	4,012,000	2,451,298
2022-09-19	0.596	0.594	0.5965	0.5905	-0.83%	39	198,000	117,579
2022-09-16	0.5965	0.599	0.6	0.59	+0.67%	62	489,000	291,499
2022-09-15	0.5885	0.595	0.596	0.586	+0.42%	55	229,000	135,803
2022-09-14	0.5815	0.5925	0.5925	0.5705	+0.34%	88	403,000	233,822
2022-09-13	0.592	0.5905	0.599	0.5815	+0.17%	63	483,000	285,726
2022-09-12	0.5855	0.5895	0.595	0.5775	+0.68%	46	247,000	145,032
2022-09-09	0.5935	0.5855	0.5935	0.5795	-0.59%	46	132,000	76,896
2022-09-08	0.582	0.589	0.5895	0.582	+0.86%	25	76,000	44,357
2022-09-07	0.585	0.584	0.5905	0.583	-0.26%	44	178,000	104,423
2022-09-06	0.5965	0.5855	0.603	0.585	-1.68%	73	298,000	176,187
2022-09-05	0.589	0.5955	0.6005	0.588	+1.28%	59	263,000	156,424
2022-09-02	0.592	0.588	0.596	0.5675	-0.68%	141	727,000	423,502
2022-09-01	0.597	0.592	0.5985	0.59	-0.42%	38	274,000	162,681
2022-08-31	0.598	0.5945	0.6	0.5925	-1.65%	35	97,000	57,806
2022-08-30	0.59	0.6045	0.61	0.583	+1.68%	221	1,280,000	764,971
2022-08-29	0.5785	0.5945	0.595	0.5785	+2.68%	66	294,000	172,758
2022-08-26	0.579	0.579	0.6095	0.568	0.00%	286	1,111,000	649,162
2022-08-25	0.5765	0.579	0.5815	0.5765	+0.35%	28	54,000	31,250
2022-08-24	0.576	0.577	0.5795	0.5745	0.00%	40	101,000	58,313
2022-08-23	0.571	0.577	0.5845	0.568	+0.17%	53	209,000	120,571
2022-08-22	0.5765	0.576	0.5775	0.5685	-1.12%	72	300,000	171,906
2022-08-19	0.575	0.5825	0.588	0.568	+0.52%	94	568,000	329,730
2022-08-18	0.5715	0.5795	0.582	0.5715	+1.05%	33	80,000	46,177
2022-08-17	0.575	0.5735	0.582	0.5715	-0.35%	63	421,000	242,253
2022-08-16	0.562	0.5755	0.5755	0.5575	+1.77%	137	547,000	310,568
2022-08-15	0.565	0.5655	0.569	0.558	+0.44%	44	148,000	83,327
2022-08-12	0.5645	0.563	0.565	0.5555	0.00%	35	58,000	32,552
2022-08-11	0.5685	0.563	0.5695	0.555	-0.97%	81	547,000	306,455
2022-08-10	0.5535	0.5685	0.574	0.5535	+2.34%	150	648,000	366,675
2022-08-09	0.55	0.5555	0.557	0.55	-0.45%	35	96,000	53,210
2022-08-08	0.5565	0.558	0.5595	0.555	+0.54%	60	283,000	157,601
2022-08-05	0.556	0.555	0.5585	0.55	-0.54%	66	271,000	150,230
2022-08-04	0.56	0.558	0.59	0.551	-0.09%	388	2,061,000	1,175,551
2022-08-03	0.5645	0.5585	0.566	0.554	-1.06%	33	130,000	72,766
2022-08-02	0.565	0.5645	0.57	0.562	-2.42%	69	304,000	171,704
2022-08-01	0.571	0.5785	0.5785	0.54	-0.26%	212	1,615,000	897,928
2022-07-29	0.567	0.58	0.582	0.5595	+2.75%	107	511,000	289,842
2022-07-28	0.5675	0.5645	0.572	0.564	-0.35%	43	108,000	61,304
2022-07-27	0.577	0.5665	0.577	0.56	-0.26%	109	346,000	196,585
2022-07-26	0.553	0.568	0.5715	0.553	+3.09%	100	316,000	178,598
2022-07-25	0.554	0.551	0.559	0.55	0.00%	75	566,000	312,421
2022-07-22	0.55	0.551	0.551	0.548	+0.46%	41	175,000	96,274
2022-07-21	0.5535	0.5485	0.5535	0.54	-1.17%	66	339,000	184,692
2022-07-20	0.553	0.555	0.562	0.5525	+0.63%	100	527,000	292,939
2022-07-19	0.55	0.5515	0.6115	0.549	+0.82%	386	1,433,000	814,557
2022-07-18	0.544	0.547	0.55	0.54	+1.30%	106	430,000	233,479
2022-07-15	0.5455	0.54	0.5455	0.5375	-0.55%	94	518,000	280,139
2022-07-14	0.5545	0.543	0.5545	0.54	-1.00%	82	330,000	179,304
2022-07-13	0.5515	0.5485	0.56	0.5425	-0.54%	75	368,000	202,636
2022-07-12	0.5535	0.5515	0.5535	0.547	+0.82%	76	352,000	193,487
2022-07-11	0.559	0.547	0.56	0.545	-2.15%	101	458,000	251,885
2022-07-08	0.5545	0.559	0.56	0.545	+1.54%	119	672,000	368,650
2022-07-07	0.553	0.5505	0.5595	0.543	+0.73%	159	707,000	390,171
2022-07-06	0.5575	0.5465	0.565	0.535	+0.28%	421	2,472,000	1,358,229
2022-07-05	0.56	0.545	0.565	0.539	-2.33%	276	945,000	515,067
2022-07-04	0.559	0.558	0.564	0.538	-0.62%	321	1,772,000	972,148
2022-07-01	0.6035	0.5615	0.6035	0.5455	-16.26%	1058	6,546,000	3,667,844
2022-06-30	0.6905	0.6705	0.701	0.655	-4.35%	1160	9,768,000	6,681,920
2022-06-29	0.7065	0.701	0.7065	0.688	-0.14%	402	2,891,000	2,013,006
2022-06-28	0.705	0.702	0.71	0.696	+0.29%	364	2,492,000	1,748,663
2022-06-27	0.6905	0.7	0.7045	0.6875	+1.38%	491	4,444,000	3,099,535
2022-06-24	0.6935	0.6905	0.697	0.685	+0.44%	165	969,000	668,658
2022-06-23	0.6945	0.6875	0.6975	0.675	-0.94%	238	1,729,000	1,185,114
2022-06-22	0.695	0.694	0.7	0.6825	0.00%	222	980,000	677,858
2022-06-21	0.689	0.694	0.694	0.6815	+1.09%	197	853,000	585,751
2022-06-20	0.679	0.6865	0.7	0.6775	+1.25%	381	3,642,000	2,500,189
2022-06-17	0.678	0.678	0.679	0.67	+1.12%	163	933,000	630,512
2022-06-16	0.67	0.6705	0.678	0.67	+0.22%	131	512,000	344,748
2022-06-15	0.664	0.669	0.669	0.653	+1.52%	147	576,000	382,877
2022-06-14	0.656	0.659	0.6725	0.651	+0.46%	161	1,200,000	790,819
2022-06-10	0.6505	0.656	0.6865	0.6505	+0.61%	218	1,099,000	729,604
2022-06-09	0.6535	0.652	0.654	0.645	-0.15%	145	554,000	360,401
2022-06-08	0.6595	0.653	0.6645	0.65	-0.99%	190	1,148,000	751,223
2022-06-07	0.668	0.6595	0.668	0.644	-0.98%	173	893,000	585,511
2022-06-06	0.665	0.666	0.674	0.6575	+0.23%	138	671,000	443,826
2022-06-03	0.677	0.6645	0.6775	0.6595	-0.60%	161	1,220,000	812,807
2022-06-02	0.674	0.6685	0.678	0.6685	-0.67%	102	913,000	613,664
2022-06-01	0.6645	0.673	0.677	0.6645	+1.36%	118	1,002,000	673,654
2022-05-31	0.6665	0.664	0.685	0.656	-0.30%	140	636,000	423,064
2022-05-30	0.672	0.666	0.6815	0.652	-0.08%	225	1,612,000	1,081,892
2022-05-27	0.6795	0.6665	0.6795	0.6665	-1.99%	100	472,000	317,223
2022-05-26	0.6845	0.68	0.685	0.66	-0.07%	118	550,000	371,632
2022-05-25	0.662	0.6805	0.6895	0.661	+3.18%	125	480,000	323,199
2022-05-24	0.666	0.6595	0.6695	0.65	-1.05%	228	1,562,000	1,025,650
2022-05-23	0.6795	0.6665	0.6795	0.6595	-0.22%	102	759,000	507,382
2022-05-20	0.665	0.668	0.677	0.651	+1.67%	302	1,313,000	868,951
2022-05-19	0.69	0.657	0.69	0.651	-4.78%	403	2,807,000	1,871,239
2022-05-18	0.71	0.69	0.7115	0.6785	-2.75%	504	4,601,000	3,182,462
2022-05-17	0.695	0.7095	0.73	0.68	+2.83%	611	7,660,000	5,441,524
2022-05-16	0.669	0.69	0.715	0.662	+2.99%	289	2,024,000	1,403,717
2022-05-13	0.678	0.67	0.685	0.66	0.00%	145	1,162,000	780,685
2022-05-12	0.6455	0.67	0.685	0.642	+3.80%	60	410,000	270,667
2022-05-11	0.646	0.6455	0.665	0.64	-0.54%	54	450,000	292,455
2022-05-06	0.642	0.649	0.685	0.63	+1.56%	181	733,000	477,722
2022-05-05	0.6265	0.639	0.643	0.6265	+0.95%	88	889,000	570,408
2022-05-04	0.6015	0.633	0.6345	0.5975	+4.11%	132	401,000	245,840
2022-04-29	0.6075	0.608	0.612	0.6025	-0.65%	23	83,000	50,285
2022-04-28	0.625	0.612	0.634	0.57	-2.86%	162	1,097,000	659,181
2022-04-27	0.6345	0.63	0.644	0.6	+0.24%	112	338,000	210,758
2022-04-26	0.6225	0.6285	0.6495	0.6145	+1.13%	124	978,000	617,762
2022-04-25	0.6085	0.6215	0.6215	0.6	+1.06%	117	1,109,000	670,729
2022-04-22	0.615	0.615	0.615	0.6015	0.00%	39	362,000	221,379
2022-04-21	0.594	0.615	0.615	0.594	+2.76%	80	313,000	190,080
2022-04-20	0.586	0.5985	0.5985	0.57	+1.01%	49	132,000	77,087
2022-04-19	0.586	0.5925	0.5925	0.5765	0.00%	68	510,000	299,590
2022-04-18	0.575	0.5925	0.705	0.555	+0.85%	444	1,817,000	1,124,869
2022-04-15	0.553	0.5875	0.62	0.553	+7.80%	310	1,771,000	1,039,950
2022-04-14	0.532	0.545	0.5555	0.52	-0.27%	110	469,000	250,752
2022-04-13	0.527	0.5465	0.5615	0.527	-0.82%	52	196,000	106,512
2022-04-12	0.5515	0.551	0.5515	0.517	+0.82%	102	289,000	153,145
2022-04-11	0.5515	0.5465	0.5625	0.53	-1.71%	90	423,000	231,626
2022-04-08	0.5555	0.556	0.5575	0.555	-0.54%	22	45,000	25,010
2022-04-07	0.5605	0.559	0.5645	0.556	-0.27%	18	25,000	14,022
2022-04-06	0.54	0.5605	0.565	0.54	+2.47%	58	106,000	59,038
2022-04-05	0.565	0.547	0.57	0.54	-3.19%	91	457,000	250,548
2022-04-04	0.565	0.565	0.574	0.5395	+0.89%	123	571,000	317,722
2022-04-01	0.558	0.56	0.565	0.5395	+1.08%	126	422,000	233,203
2022-03-31	0.505	0.554	0.557	0.4985	+11.02%	122	437,000	235,788
2022-03-30	0.5	0.499	0.57	0.4825	+3.96%	160	1,086,000	567,018
2022-03-29	0.46	0.48	0.51	0.45	0.00%	60	294,000	142,288
2022-03-28	0.4895	0.48	0.4895	0.3505	-2.04%	54	224,000	104,186
2022-02-25	0.3755	0.49	0.49	0.3755	+24.37%	128	1,025,000	484,813
2022-02-24	0.498	0.394	0.498	0.341	-26.83%	246	3,437,000	1,354,375
2022-02-22	0.5375	0.5385	0.543	0.4825	-0.28%	199	1,174,000	597,395
2022-02-21	0.5625	0.54	0.58	0.523	-4.00%	221	1,368,000	752,576
2022-02-18	0.5935	0.5625	0.5965	0.55	-4.66%	265	1,870,000	1,060,504
2022-02-17	0.5935	0.59	0.599	0.582	-1.91%	64	480,000	283,983
2022-02-16	0.587	0.6015	0.6015	0.587	+0.59%	28	175,000	104,686
2022-02-15	0.5905	0.598	0.6005	0.59	+1.36%	43	589,000	350,718
2022-02-14	0.6025	0.59	0.6025	0.5805	-2.32%	74	332,000	194,990
2022-02-11	0.6045	0.604	0.6045	0.591	+0.33%	38	306,000	182,650
2022-02-10	0.5995	0.602	0.603	0.593	+0.58%	38	169,000	101,421
2022-02-09	0.5965	0.5985	0.5985	0.5905	+0.50%	42	93,000	55,322
2022-02-08	0.597	0.5955	0.597	0.577	+0.08%	62	298,000	176,077
2022-02-07	0.6005	0.595	0.6005	0.5925	0.00%	30	93,000	55,338
2022-02-04	0.605	0.595	0.605	0.595	-0.83%	35	76,000	45,468
2022-02-03	0.5955	0.6	0.6	0.593	+0.59%	44	258,000	153,586
2022-02-02	0.604	0.5965	0.615	0.5965	-0.75%	55	201,000	121,118
2022-02-01	0.5935	0.601	0.604	0.5875	+1.35%	46	589,000	353,817
2022-01-31	0.5975	0.593	0.6095	0.587	-1.00%	71	425,000	254,391
2022-01-28	0.6	0.599	0.6015	0.5895	+1.53%	27	83,000	49,536
2022-01-27	0.585	0.59	0.6	0.58	-0.59%	46	167,000	98,829
2022-01-26	0.58	0.5935	0.5975	0.57	+4.49%	64	353,000	207,424
2022-01-25	0.575	0.568	0.575	0.5585	+2.99%	59	299,000	169,649
2022-01-24	0.5855	0.5515	0.594	0.5445	-5.40%	186	887,000	500,624
2022-01-21	0.572	0.583	0.6015	0.572	-2.35%	46	180,000	106,030
2022-01-20	0.602	0.597	0.6065	0.571	+2.14%	114	562,000	331,517
2022-01-19	0.5705	0.5845	0.595	0.55	+2.54%	93	489,000	282,392
2022-01-18	0.6065	0.57	0.625	0.542	-5.86%	237	1,424,000	829,231
2022-01-17	0.614	0.6055	0.629	0.5885	+0.33%	200	1,905,000	1,161,307
2022-01-14	0.613	0.6035	0.613	0.592	+0.42%	76	507,000	303,909
2022-01-13	0.613	0.601	0.6185	0.6005	-0.83%	72	639,000	388,346
2022-01-12	0.6005	0.606	0.6145	0.6005	-0.74%	25	123,000	74,972
2022-01-11	0.604	0.6105	0.615	0.592	+1.16%	79	351,000	212,067
2022-01-10	0.599	0.6035	0.61	0.599	+0.75%	57	197,000	119,196
2022-01-06	0.606	0.599	0.6085	0.585	-2.28%	90	761,000	450,781
2022-01-05	0.615	0.613	0.6155	0.6125	+0.41%	12	48,000	29,479
2022-01-04	0.6155	0.6105	0.6165	0.608	-0.33%	31	291,000	177,632
2022-01-03	0.606	0.6125	0.6195	0.6035	0.00%	62	294,000	181,263

Архив котировок акции STSBP по годам

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