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)
2023-12-29	2.394	2.436	2.478	2.356	+0.58%	92	368,000	884,442
2023-12-28	2.476	2.422	2.5	2.38	-2.18%	204	766,000	1,872,796
2023-12-27	2.224	2.476	2.576	2.2	+11.33%	575	4,050,000	9,648,934
2023-12-26	2.258	2.224	2.28	2.224	-1.42%	102	620,000	1,401,242
2023-12-25	2.3	2.256	2.312	2.24	-2.17%	109	388,000	882,412
2023-12-22	2.302	2.306	2.352	2.302	-0.60%	72	431,000	999,776
2023-12-21	2.33	2.32	2.43	2.222	-1.19%	333	1,857,000	4,325,954
2023-12-20	2.294	2.348	2.348	2.15	+5.39%	153	833,000	1,861,404
2023-12-19	2.212	2.228	2.3	2.212	0.00%	105	366,000	822,442
2023-12-18	2.14	2.228	2.282	2.14	+3.82%	152	649,000	1,458,384
2023-12-15	2.076	2.146	2.152	2.07	+3.47%	81	387,000	819,542
2023-12-14	2.066	2.074	2.2	2.064	+0.48%	141	528,000	1,116,598
2023-12-13	2.06	2.064	2.128	2.04	+1.28%	125	387,000	803,400
2023-12-12	2.018	2.038	2.104	2.012	-0.88%	79	630,000	1,292,036
2023-12-11	2.088	2.056	2.088	2.002	-1.15%	115	812,000	1,666,992
2023-12-08	2.018	2.08	2.11	2.002	+3.79%	84	236,000	484,958
2023-12-07	2.004	2.004	2.02	1.93	-0.89%	101	803,000	1,586,650
2023-12-06	2.02	2.022	2.062	2.006	+2.43%	121	496,000	1,007,692
2023-12-05	1.982	1.974	2.024	1.9	-0.10%	208	1,691,000	3,298,268
2023-12-04	2.052	1.976	2.054	1.914	-3.61%	360	1,790,000	3,519,868
2023-12-01	2.06	2.05	2.128	2.05	-1.73%	117	551,000	1,152,146
2023-11-30	2.182	2.086	2.182	2.016	-4.31%	273	1,164,000	2,452,826
2023-11-29	2.298	2.18	2.298	2.142	-4.64%	207	778,000	1,722,906
2023-11-28	2.15	2.286	2.336	2.118	+5.15%	242	1,055,000	2,352,842
2023-11-27	2.23	2.174	2.282	2.158	-2.34%	137	484,000	1,057,598
2023-11-24	2.202	2.226	2.262	2.2	-1.94%	157	432,000	966,110
2023-11-23	2.336	2.27	2.348	2.262	-2.91%	109	736,000	1,693,758
2023-11-22	2.342	2.338	2.38	2.334	-0.17%	96	379,000	890,022
2023-11-21	2.338	2.342	2.382	2.334	+0.17%	82	259,000	607,938
2023-11-20	2.346	2.338	2.364	2.334	-0.51%	72	335,000	785,124
2023-11-17	2.344	2.35	2.394	2.342	-0.68%	104	429,000	1,012,596
2023-11-16	2.39	2.366	2.456	2.334	+1.98%	303	1,155,000	2,748,100
2023-11-15	2.094	2.32	2.336	2.054	+10.69%	270	1,263,000	2,800,732
2023-11-14	2.314	2.096	2.314	2	-6.51%	482	1,948,000	4,088,822
2023-11-13	2.474	2.242	2.474	2.24	-8.49%	453	1,551,000	3,609,728
2023-11-10	2.528	2.45	2.532	2.42	-3.09%	139	709,000	1,754,458
2023-11-09	2.51	2.528	2.54	2.494	+0.64%	51	184,000	463,758
2023-11-08	2.51	2.512	2.55	2.45	-0.63%	200	1,194,000	2,970,598
2023-11-07	2.556	2.528	2.556	2.484	-0.16%	89	310,000	782,338
2023-11-06	2.628	2.532	2.646	2.48	-0.55%	331	20,591,000	52,040,524
2023-11-03	2.646	2.546	2.646	2.404	-3.78%	486	2,413,000	6,112,742
2023-11-02	2.566	2.646	2.734	2.564	+0.99%	147	503,000	1,322,210
2023-11-01	2.572	2.62	2.636	2.5	+1.89%	133	761,000	1,957,118
2023-10-31	2.705	2.5715	2.726	2.546	-4.64%	305	1,509,000	3,919,007
2023-10-30	2.7515	2.6965	2.759	2.6505	-1.78%	250	1,478,000	3,995,183
2023-10-27	2.76	2.7455	2.79	2.6645	+0.55%	161	881,000	2,414,414
2023-10-26	2.777	2.7305	2.8185	2.71	-2.48%	109	374,000	1,030,073
2023-10-25	2.775	2.8	2.828	2.7315	+2.40%	96	328,000	911,571
2023-10-24	2.8905	2.7345	2.8905	2.734	-1.26%	128	524,000	1,453,689
2023-10-23	2.728	2.7695	2.81	2.665	+1.04%	179	683,000	1,877,096
2023-10-20	2.8845	2.741	2.8845	2.69	-3.35%	142	463,000	1,274,274
2023-10-19	2.9	2.836	3.005	2.7345	-2.12%	274	1,431,000	4,127,112
2023-10-18	2.8105	2.8975	2.934	2.742	+3.10%	310	17,126,000	48,554,507
2023-10-17	2.7525	2.8105	2.95	2.712	+3.02%	527	13,300,000	36,648,351
2023-10-16	2.7	2.728	2.797	2.65	+2.87%	209	793,000	2,164,104
2023-10-13	2.672	2.652	2.6995	2.608	-1.01%	87	442,000	1,179,709
2023-10-12	2.6	2.679	2.6825	2.5525	+1.90%	160	17,052,000	44,311,728
2023-10-11	2.646	2.629	2.724	2.58	-0.64%	278	1,402,000	3,684,900
2023-10-10	2.6495	2.646	2.6495	2.5635	+0.80%	178	884,000	2,292,301
2023-10-09	2.6495	2.625	2.6495	2.5555	-0.17%	158	559,000	1,456,821
2023-10-06	2.601	2.6295	2.634	2.601	-0.06%	90	262,000	685,522
2023-10-05	2.5815	2.631	2.64	2.566	+1.92%	133	722,000	1,882,564
2023-10-04	2.57	2.5815	2.6345	2.5655	+0.45%	190	430,000	1,119,444
2023-10-03	2.5885	2.57	2.616	2.535	-0.58%	392	1,069,000	2,753,332
2023-10-02	2.62	2.585	2.6515	2.5575	-1.07%	253	467,000	1,216,127
2023-09-29	2.6495	2.613	2.6495	2.528	-1.27%	157	620,000	1,616,892
2023-09-28	2.65	2.6465	2.65	2.5545	+1.57%	162	782,000	2,039,485
2023-09-27	2.665	2.6055	2.6685	2.5745	+0.25%	162	993,000	2,605,248
2023-09-26	2.725	2.599	2.725	2.5245	-2.93%	302	1,363,000	3,538,414
2023-09-25	2.668	2.6775	2.7395	2.6	+0.90%	190	711,000	1,901,463
2023-09-22	2.535	2.6535	2.669	2.5245	+2.53%	135	450,000	1,178,511
2023-09-21	2.6195	2.588	2.6445	2.5205	-0.79%	156	700,000	1,812,167
2023-09-20	2.612	2.6085	2.8085	2.51	-4.40%	528	1,766,000	4,663,727
2023-09-19	2.8	2.7285	2.868	2.6105	-3.91%	437	1,727,000	4,727,595
2023-09-18	2.947	2.8395	2.947	2.7505	+1.05%	306	1,160,000	3,256,981
2023-09-15	2.606	2.81	2.98	2.606	+7.83%	624	2,853,000	8,048,556
2023-09-14	2.75	2.606	2.8225	2.5	-5.24%	653	3,155,000	8,374,333
2023-09-13	2.864	2.75	2.929	2.678	-4.86%	403	1,784,000	4,979,945
2023-09-12	2.751	2.8905	2.95	2.75	+2.57%	222	1,296,000	3,689,080
2023-09-11	2.949	2.818	2.949	2.8005	-1.31%	200	845,000	2,401,164
2023-09-08	2.9495	2.8555	2.9495	2.7645	-2.48%	406	1,566,000	4,448,200
2023-09-07	3.119	2.928	3.1785	2.7175	-5.44%	1029	5,433,000	16,464,426
2023-09-06	3.1105	3.0965	3.159	3.033	-0.43%	648	3,907,000	12,133,885
2023-09-05	2.969	3.11	3.1485	2.959	+4.75%	1067	7,359,000	22,661,305
2023-09-04	2.9505	2.969	2.988	2.92	+0.64%	318	1,623,000	4,789,078
2023-09-01	2.927	2.95	2.989	2.914	+0.48%	221	1,055,000	3,115,720
2023-08-31	2.98	2.936	2.989	2.9005	+0.03%	394	955,000	2,820,728
2023-08-30	2.998	2.935	2.998	2.851	-1.24%	544	2,459,000	7,179,507
2023-08-29	3.0995	2.972	3.0995	2.9525	-1.10%	292	1,281,000	3,846,977
2023-08-28	2.98	3.005	3.025	2.9305	+1.78%	303	2,287,000	6,850,557
2023-08-25	2.9565	2.9525	3.0495	2.8715	-0.77%	386	1,767,000	5,222,096
2023-08-24	3.1985	2.9755	3.1985	2.85	-0.48%	390	1,825,000	5,449,779
2023-08-23	3.097	2.99	3.11	2.941	-3.45%	797	3,822,000	11,500,740
2023-08-22	3.2295	3.097	3.4815	2.969	+5.48%	1245	7,415,000	23,098,225
2023-08-21	2.7725	2.936	3.05	2.7535	+6.07%	2256	11,083,000	32,701,264
2023-08-18	2.69	2.768	2.8675	2.6	+6.18%	394	1,697,000	4,623,304
2023-08-17	2.695	2.607	2.698	2.518	-2.94%	587	3,403,000	8,716,869
2023-08-16	2.8705	2.686	2.8705	2.52	-5.09%	954	3,705,000	10,028,844
2023-08-15	2.926	2.83	2.95	2.8085	-4.07%	477	2,260,000	6,526,435
2023-08-14	3.005	2.95	3.232	2.901	-1.60%	854	4,926,000	15,227,612
2023-08-11	2.9	2.998	2.999	2.76	+3.38%	715	2,952,000	8,506,967
2023-08-10	3.5105	2.9	3.76	2.31	-17.05%	2854	13,007,000	39,359,990
2023-08-09	3.2	3.496	3.496	3.104	+9.94%	2506	16,431,000	55,267,582
2023-08-08	2.918	3.18	3.245	2.7715	+10.26%	2108	12,873,000	38,782,438
2023-08-07	2.7285	2.884	2.899	2.6425	+9.39%	882	4,880,000	13,484,861
2023-08-04	2.6425	2.6365	2.75	2.514	-0.23%	917	6,764,000	18,043,880
2023-08-03	2.679	2.6425	2.679	2.5115	+0.86%	827	3,527,000	9,155,306
2023-08-02	2.652	2.62	2.679	2.5775	-0.19%	833	3,350,000	8,757,425
2023-08-01	2.575	2.625	2.75	2.5605	+4.48%	2669	16,134,000	42,597,535
2023-07-31	2.489	2.5125	2.5555	2.45	+2.49%	707	4,717,000	11,832,382
2023-07-28	2.451	2.4515	2.48	2.4005	-1.11%	534	2,692,000	6,567,664
2023-07-27	2.337	2.479	2.632	2.337	+6.12%	3331	20,375,000	51,231,720
2023-07-26	2.362	2.336	2.4005	2.3315	+0.06%	443	2,192,000	5,171,620
2023-07-25	2.2925	2.3345	2.362	2.2925	+1.85%	399	1,632,000	3,807,427
2023-07-24	2.2915	2.292	2.319	2.2205	+1.73%	426	2,371,000	5,405,555
2023-07-21	2.2135	2.253	2.2995	2.1905	+1.81%	381	1,891,000	4,238,381
2023-07-20	2.226	2.213	2.3	2.1265	-0.54%	768	5,129,000	11,432,518
2023-07-19	2.1305	2.225	2.244	2.0825	+4.44%	900	5,163,000	11,265,774
2023-07-18	2.1125	2.1305	2.149	2.08	+0.92%	362	3,725,000	7,927,865
2023-07-17	2.095	2.111	2.145	2.08	+0.88%	401	2,304,000	4,867,107
2023-07-14	2.0565	2.0925	2.102	2.0385	+2.00%	448	2,713,000	5,638,019
2023-07-13	2.048	2.0515	2.08	2.042	+0.74%	340	1,348,000	2,780,722
2023-07-12	2.037	2.0365	2.0465	2.029	-0.02%	248	843,000	1,718,567
2023-07-11	2.0565	2.037	2.0565	1.9995	-0.24%	422	2,825,000	5,699,562
2023-07-10	2.056	2.042	2.063	2.01	-0.92%	501	2,558,000	5,199,348
2023-07-07	2.0815	2.061	2.0815	2.004	-0.05%	458	1,872,000	3,810,036
2023-07-06	2.0015	2.062	2.094	2.0015	+2.05%	636	2,872,000	5,911,028
2023-07-05	1.9815	2.0205	2.064	1.9815	+1.94%	717	3,238,000	6,565,394
2023-07-04	1.934	1.982	2.0445	1.85	-7.75%	2535	14,167,000	27,732,951
2023-07-03	2.133	2.1485	2.4895	2.0705	+0.75%	11327	74,855,000	171,670,707
2023-06-30	2.138	2.1325	2.152	2.057	-1.07%	1445	7,170,000	15,152,245
2023-06-29	2.2395	2.1555	2.25	2.138	-1.58%	929	4,619,000	10,045,920
2023-06-28	2.16	2.19	2.3495	2.143	+1.69%	2837	18,738,000	41,925,846
2023-06-27	2.19	2.1535	2.1995	2.101	-1.67%	711	2,897,000	6,211,213
2023-06-26	2.1795	2.19	2.207	2.02	+0.88%	1128	5,994,000	12,726,813
2023-06-23	2.22	2.171	2.2365	2.11	-1.83%	648	3,708,000	8,047,829
2023-06-22	2.2395	2.2115	2.2495	2.2	+0.75%	421	1,724,000	3,833,036
2023-06-21	2.181	2.195	2.2445	2.1605	+0.73%	571	2,666,000	5,881,828
2023-06-20	2.217	2.179	2.217	2.1105	-0.37%	687	3,435,000	7,473,909
2023-06-19	2.13	2.187	2.38	2.0545	+3.87%	2687	14,841,000	33,253,370
2023-06-16	2.04	2.1055	2.1275	2.024	+3.29%	703	3,074,000	6,379,262
2023-06-15	2.002	2.0385	2.039	2	+2.18%	331	1,306,000	2,637,841
2023-06-14	1.98	1.995	2.005	1.98	+0.25%	247	1,070,000	2,132,111
2023-06-13	1.981	1.99	1.9985	1.95	+0.45%	337	1,688,000	3,347,913
2023-06-09	2.025	1.981	2.062	1.819	-2.37%	1096	6,268,000	12,185,494
2023-06-08	1.988	2.029	2.048	1.9615	+2.29%	386	1,728,000	3,490,023
2023-06-07	1.968	1.9835	2.029	1.9165	+2.24%	548	2,575,000	5,058,097
2023-06-06	1.9445	1.94	2.1685	1.856	+0.47%	1921	12,168,000	24,544,914
2023-06-05	1.8995	1.931	1.939	1.899	+1.66%	398	1,916,000	3,684,945
2023-06-02	1.9235	1.8995	1.98	1.802	-1.55%	1200	7,291,000	13,841,251
2023-06-01	1.9295	1.9295	1.94	1.9215	+0.47%	193	739,000	1,427,421
2023-05-31	1.9565	1.9205	1.9665	1.9015	-1.18%	434	2,198,000	4,241,661
2023-05-30	1.95	1.9435	1.9575	1.91	-0.44%	297	1,691,000	3,289,635
2023-05-29	1.945	1.952	2.001	1.9	+0.36%	361	1,782,000	3,466,672
2023-05-26	1.887	1.945	1.99	1.852	+3.18%	503	2,779,000	5,353,310
2023-05-25	1.8975	1.885	1.9405	1.8635	+0.80%	294	1,111,000	2,101,140
2023-05-24	1.8945	1.87	1.9795	1.771	0.00%	564	3,159,000	5,901,063
2023-05-23	1.7985	1.87	1.9045	1.741	+5.20%	616	3,437,000	6,283,633
2023-05-22	1.8415	1.7775	1.8435	1.711	-3.40%	715	3,733,000	6,625,071
2023-05-19	1.924	1.84	1.9395	1.7015	-4.27%	1197	8,133,000	14,254,591
2023-05-18	1.5565	1.922	2.173	1.524	+23.68%	1901	21,195,000	38,657,428
2023-05-17	1.536	1.554	1.602	1.52	+2.37%	735	4,524,000	7,041,075
2023-05-16	1.52	1.518	1.5545	1.45	+0.16%	347	1,779,000	2,687,677
2023-05-15	1.4845	1.5155	1.5255	1.481	+1.37%	312	1,848,000	2,769,337
2023-05-12	1.4815	1.495	1.5	1.4715	-0.33%	129	506,000	751,778
2023-05-11	1.4865	1.5	1.501	1.47	+0.91%	236	1,437,000	2,137,469
2023-05-10	1.435	1.4865	1.495	1.4275	+2.20%	205	1,540,000	2,263,439
2023-05-08	1.4235	1.4545	1.475	1.4235	-1.02%	161	717,000	1,039,748
2023-05-05	1.4435	1.4695	1.471	1.42	+2.69%	183	1,485,000	2,147,642
2023-05-04	1.42	1.431	1.4465	1.4155	-0.56%	167	1,336,000	1,910,664
2023-05-03	1.45	1.439	1.45	1.4115	-0.72%	217	1,393,000	1,989,467
2023-05-02	1.4445	1.4495	1.51	1.411	+0.87%	912	6,365,000	9,386,493
2023-04-28	1.4705	1.437	1.4705	1.393	-1.78%	569	4,639,000	6,563,512
2023-04-27	1.391	1.463	1.516	1.387	+4.69%	1377	9,975,000	14,423,658
2023-04-26	1.419	1.3975	1.419	1.381	-1.34%	269	2,156,000	3,010,958
2023-04-25	1.3955	1.4165	1.485	1.3705	+3.39%	757	6,417,000	9,089,839
2023-04-24	1.3795	1.37	1.473	1.363	-0.69%	1441	11,032,000	15,675,613
2023-04-21	1.38	1.3795	1.38	1.3085	+0.62%	262	2,268,000	3,063,957
2023-04-20	1.378	1.371	1.385	1.3215	-0.54%	225	2,194,000	2,976,242
2023-04-19	1.409	1.3785	1.416	1.34	-2.20%	246	1,216,000	1,676,695
2023-04-18	1.4245	1.4095	1.4255	1.3535	-0.63%	297	2,317,000	3,251,378
2023-04-17	1.392	1.4185	1.438	1.3535	+6.65%	738	4,615,000	6,464,455
2023-04-14	1.334	1.33	1.3375	1.3045	+1.95%	195	2,517,000	3,332,190
2023-04-13	1.29	1.3045	1.3525	1.276	+1.64%	410	2,606,000	3,436,955
2023-04-12	1.299	1.2835	1.306	1.261	-1.00%	111	399,000	512,035
2023-04-11	1.254	1.2965	1.34	1.254	+2.65%	515	3,333,000	4,322,116
2023-04-10	1.235	1.263	1.28	1.212	+4.34%	437	3,944,000	4,921,086
2023-04-07	1.2015	1.2105	1.2395	1.1915	+0.75%	434	2,714,000	3,279,971
2023-04-06	1.1965	1.2015	1.202	1.1855	+0.42%	129	730,000	870,769
2023-04-05	1.177	1.1965	1.1965	1.1695	+1.66%	165	848,000	1,001,639
2023-04-04	1.1795	1.177	1.18	1.1695	+1.12%	173	1,107,000	1,300,425
2023-04-03	1.174	1.164	1.245	1.151	-0.72%	415	3,688,000	4,312,010
2023-03-31	1.188	1.1725	1.188	1.1435	+1.34%	182	891,000	1,036,468
2023-03-30	1.147	1.157	1.1705	1.12	+0.92%	338	2,376,000	2,722,684
2023-03-29	1.1275	1.1465	1.156	1.1275	+1.46%	84	359,000	408,436
2023-03-28	1.13	1.13	1.1345	1.121	+0.89%	55	153,000	172,225
2023-03-27	1.1315	1.12	1.159	1.114	-1.02%	490	3,156,000	3,549,878
2023-03-24	1.1235	1.1315	1.19	1.1175	+0.04%	363	4,969,000	5,659,327
2023-03-23	1.125	1.131	1.148	1.117	+0.98%	88	302,000	340,930
2023-03-22	1.1115	1.12	1.12	1.1	+0.45%	143	583,000	646,840
2023-03-21	1.119	1.115	1.1195	1.1075	+0.86%	90	320,000	356,774
2023-03-20	1.1115	1.1055	1.1275	1.096	-0.72%	200	1,040,000	1,158,551
2023-03-17	1.1005	1.1135	1.1135	1.055	+1.37%	221	729,000	796,076
2023-03-16	1.1185	1.0985	1.17	1.085	+0.73%	876	5,520,000	6,191,239
2023-03-15	1.1	1.0905	1.12	1.086	+1.35%	192	1,251,000	1,384,737
2023-03-14	1.062	1.076	1.103	1.0605	-0.69%	99	308,000	332,586
2023-03-13	1.0465	1.0835	1.09	1.0345	+3.04%	277	1,310,000	1,406,262
2023-03-10	1.0575	1.0515	1.0605	1.0395	-0.38%	86	273,000	287,885
2023-03-09	1.049	1.0555	1.063	1.0375	+1.98%	99	419,000	441,154
2023-03-07	1.0305	1.035	1.0575	1.0305	+0.49%	81	185,000	192,662
2023-03-06	1.0275	1.03	1.0595	1.0105	+0.98%	131	664,000	686,558
2023-03-03	1.0045	1.02	1.0315	0.9955	+1.95%	79	414,000	420,008
2023-03-02	1.0215	1.0005	1.024	0.9835	-1.96%	176	1,112,000	1,121,127
2023-03-01	1.008	1.0205	1.18	1.008	+2.77%	1298	8,299,000	8,851,360
2023-02-28	0.979	0.993	1.028	0.9575	+1.33%	316	2,634,000	2,599,084
2023-02-27	0.916	0.98	0.996	0.916	+4.98%	222	1,504,000	1,458,125
2023-02-24	0.927	0.9335	0.938	0.9205	-0.16%	82	446,000	414,586
2023-02-22	0.931	0.935	0.935	0.921	+0.43%	64	252,000	234,482
2023-02-21	0.9225	0.931	0.98	0.894	+3.10%	545	4,036,000	3,762,490
2023-02-20	0.9095	0.903	1.0575	0.8965	-0.50%	4513	36,994,000	35,975,153
2023-02-17	0.9	0.9075	0.9235	0.883	+2.43%	181	1,348,000	1,225,551
2023-02-16	0.8565	0.886	0.899	0.8555	+3.50%	148	901,000	792,569
2023-02-15	0.881	0.856	0.895	0.855	-4.89%	152	1,068,000	932,874
2023-02-14	0.86	0.9	0.9495	0.81	+3.21%	755	5,319,000	4,671,787
2023-02-13	0.8995	0.872	0.92	0.858	-2.57%	204	965,000	846,652
2023-02-10	0.854	0.895	0.9405	0.835	+4.68%	398	2,500,000	2,219,301
2023-02-09	0.8295	0.855	0.869	0.827	+2.95%	152	1,088,000	923,730
2023-02-08	0.832	0.8305	0.8595	0.824	+0.97%	91	550,000	458,505
2023-02-07	0.824	0.8225	0.855	0.8205	-0.18%	106	524,000	434,294
2023-02-06	0.815	0.824	0.8295	0.8095	+1.17%	73	451,000	371,080
2023-02-03	0.808	0.8145	0.815	0.804	+0.87%	65	459,000	371,365
2023-02-02	0.808	0.8075	0.83	0.8015	+0.31%	185	588,000	479,420
2023-02-01	0.8125	0.805	0.815	0.8015	-0.19%	73	276,000	223,770
2023-01-31	0.8075	0.8065	0.8095	0.796	+0.62%	127	480,000	385,069
2023-01-30	0.8005	0.8015	0.8145	0.7975	+0.63%	59	221,000	178,565
2023-01-27	0.808	0.7965	0.818	0.795	-1.67%	183	1,060,000	851,413
2023-01-26	0.826	0.81	0.826	0.808	-1.88%	181	1,576,000	1,284,001
2023-01-25	0.8365	0.8255	0.8455	0.825	-0.60%	98	298,000	248,185
2023-01-24	0.835	0.8305	0.8595	0.8305	-0.54%	81	286,000	240,995
2023-01-23	0.818	0.835	0.835	0.818	+2.08%	51	362,000	298,966
2023-01-20	0.8335	0.818	0.8445	0.818	-2.15%	120	1,552,000	1,280,345
2023-01-19	0.852	0.836	0.86	0.8315	-2.34%	108	2,082,000	1,784,848
2023-01-18	0.833	0.856	0.86	0.825	+2.39%	122	1,111,000	941,799
2023-01-17	0.8375	0.836	0.8615	0.8315	-1.18%	109	568,000	479,619
2023-01-16	0.8145	0.846	0.8505	0.813	+4.12%	206	1,133,000	946,873
2023-01-13	0.8	0.8125	0.8145	0.8	+1.75%	91	853,000	690,199
2023-01-12	0.784	0.7985	0.808	0.784	+2.37%	115	1,031,000	820,386
2023-01-11	0.785	0.78	0.7915	0.76	-0.45%	134	924,000	725,217
2023-01-10	0.7805	0.7835	0.785	0.7705	-0.19%	61	343,000	267,076
2023-01-09	0.7535	0.785	0.79	0.7535	+3.22%	188	1,453,000	1,136,907
2023-01-06	0.728	0.7605	0.7605	0.7275	+4.82%	447	4,072,000	3,053,223
2023-01-05	0.724	0.7255	0.7375	0.722	+0.35%	165	712,000	517,598
2023-01-04	0.7295	0.723	0.73	0.722	-0.41%	59	261,000	189,902
2023-01-03	0.7275	0.726	0.73	0.72	0.00%	84	447,000	323,101

Архив котировок акции STSBP по годам

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