Банк Санкт-Петербург

BSPBP

50.65 ₽ -0.98% ↓

История котировок BSPBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	25.45	25.3	26.1	25	-0.20%	134	45,100	1,156,670
2022-12-29	26	25.35	26.95	25.1	0.00%	224	108,200	2,778,035
2022-12-28	25.9	25.35	27.9	24.5	-2.12%	534	281,100	7,443,995
2022-12-27	26	25.9	27.9	24.2	+2.17%	775	391,400	10,101,475
2022-12-26	24.8	25.35	30	24.1	+7.87%	2122	1,102,600	29,476,550
2022-12-23	24.35	23.5	30.8	23.2	-5.24%	1804	913,500	24,707,295
2022-12-22	29.35	24.8	36.9	24.2	-7.12%	3344	1,585,000	47,473,515
2022-12-21	19.1	26.7	26.7	19.05	+39.79%	1480	813,100	19,593,145
2022-12-20	18.55	19.1	19.25	18.55	+2.14%	45	20,400	384,900
2022-12-19	18.8	18.7	18.8	18.5	-1.06%	15	2,800	52,260
2022-12-16	18.95	18.9	18.95	18.6	+0.27%	33	5,800	109,125
2022-12-15	18.95	18.85	19.6	18.4	-0.26%	108	25,900	491,185
2022-12-14	18.85	18.9	19.05	18.5	+0.53%	57	17,100	319,520
2022-12-13	18.85	18.8	18.85	18.6	-0.53%	54	12,000	224,360
2022-12-12	18.9	18.9	19	18.65	-0.26%	44	11,900	224,140
2022-12-09	19.1	18.95	19.1	18.9	-0.79%	17	5,000	94,820
2022-12-08	19.05	19.1	19.25	18.95	+1.06%	24	5,400	103,390
2022-12-07	19.15	18.9	19.15	18.9	-2.07%	46	12,600	238,925
2022-12-06	19.3	19.3	19.45	19	+0.78%	37	8,300	159,345
2022-12-05	19.15	19.15	19.55	19	-0.26%	81	39,000	749,180
2022-12-02	19.65	19.2	19.8	19	-0.78%	30	6,200	119,650
2022-12-01	19.7	19.35	20.15	19.3	-2.52%	52	9,800	191,730
2022-11-30	19.1	19.85	20.4	18.95	+4.47%	133	64,100	1,256,590
2022-11-29	19.1	19	19.2	18.9	+0.26%	34	12,500	237,790
2022-11-28	18.95	18.95	19.35	18.6	-0.52%	88	21,000	399,465
2022-11-25	19	19.05	19.35	18.75	+0.53%	114	31,600	599,805
2022-11-24	19.05	18.95	19.8	18.8	0.00%	103	25,000	480,260
2022-11-23	19.2	18.95	19.3	18.95	-1.04%	37	18,000	342,785
2022-11-22	18.95	19.15	19.2	18.95	+1.06%	42	13,700	260,980
2022-11-21	19.7	18.95	19.85	18.75	-4.77%	112	32,100	615,760
2022-11-18	19.85	19.9	20.25	19	-0.25%	216	64,600	1,259,715
2022-11-17	20	19.95	20.45	19.95	-0.50%	22	4,400	88,370
2022-11-16	19	20.05	20.05	19	+3.35%	52	21,200	414,425
2022-11-15	20	19.4	20.15	19.3	-3.00%	58	13,900	273,870
2022-11-14	19.65	20	20.2	19.65	+1.01%	87	59,900	1,195,285
2022-11-11	19.8	19.8	20.2	19.15	-0.25%	77	24,500	482,040
2022-11-10	19.8	19.85	20.45	19.4	+0.25%	56	21,000	418,490
2022-11-09	19.65	19.8	20.2	19.5	-0.25%	44	42,100	829,515
2022-11-08	19.45	19.85	20.25	18.85	+1.53%	195	73,500	1,433,890
2022-11-07	19.5	19.55	20.65	18.15	+1.30%	298	260,200	5,186,425
2022-11-03	19.3	19.3	19.6	17.7	-1.03%	120	41,800	793,990
2022-11-02	18.1	19.5	20	17.7	+7.73%	382	259,400	5,019,220
2022-11-01	17.95	18.1	18.2	17.55	+0.84%	98	22,900	408,765
2022-10-31	18.15	17.95	18.45	17.35	-1.64%	107	31,900	570,000
2022-10-28	18.4	18.25	19.5	18	+0.27%	198	169,100	3,163,490
2022-10-27	18.4	18.2	18.4	16.65	+0.83%	277	107,000	1,918,100
2022-10-26	18.45	18.05	18.45	17.5	-2.17%	145	57,700	1,034,860
2022-10-25	17.9	18.45	18.7	17.65	+4.53%	128	69,400	1,275,705
2022-10-24	17.7	17.65	18.6	17.45	+1.44%	167	59,000	1,064,670
2022-10-21	17.1	17.4	18.8	16.7	-3.33%	220	105,000	1,870,665
2022-10-20	17	18	19.4	17	+4.65%	420	303,400	5,468,190
2022-10-19	15.95	17.2	17.4	15.95	+7.50%	353	259,800	4,349,200
2022-10-18	15.3	16	17.8	14.6	+6.31%	1284	771,500	12,497,755
2022-10-17	13.3	15.05	16.6	13.3	+13.16%	473	253,200	3,865,435
2022-10-14	13.15	13.3	13.6	13.1	+0.76%	29	6,500	86,550
2022-10-13	13.25	13.2	13.8	13	0.00%	73	16,000	214,510
2022-10-12	13.15	13.2	13.3	13.1	+0.38%	17	4,400	58,250
2022-10-11	13.2	13.15	13.2	12.85	-0.38%	42	9,100	118,940
2022-10-10	13.4	13.2	13.4	12.8	+2.33%	36	12,000	158,035
2022-10-07	13.7	12.9	13.7	12.75	-3.73%	34	8,800	115,025
2022-10-06	13.6	13.4	13.65	13.2	+0.37%	20	12,900	172,035
2022-10-05	13.8	13.35	13.8	13.35	-1.84%	11	1,700	23,020
2022-10-04	13.6	13.6	13.95	13.55	-0.37%	22	5,500	75,620
2022-10-03	13.3	13.65	13.65	13.25	+4.20%	13	3,900	52,460
2022-09-30	13.05	13.1	13.3	12.5	-0.38%	55	11,100	143,255
2022-09-29	13.35	13.15	13.35	12.35	-1.87%	132	58,200	745,035
2022-09-28	13.4	13.4	13.8	13.4	+0.37%	15	3,600	48,650
2022-09-27	13.4	13.35	13.55	13.3	0.00%	20	2,600	34,890
2022-09-26	13.35	13.35	14.1	13.25	0.00%	98	38,800	521,935
2022-09-23	13.95	13.35	14.2	13.1	-2.91%	75	16,900	227,960
2022-09-22	14.05	13.75	14.55	13.75	-3.51%	86	31,900	450,065
2022-09-21	14.55	14.25	14.55	13.5	-2.73%	116	34,400	478,985
2022-09-20	15	14.65	15.1	14.6	-2.01%	81	31,800	467,510
2022-09-19	14.7	14.95	15.3	14.7	-1.32%	70	31,700	471,760
2022-09-16	15.15	15.15	15.15	14.9	+1.00%	18	4,600	69,490
2022-09-15	15.15	15	15.4	14.55	-1.32%	146	64,700	969,245
2022-09-14	15.3	15.2	15.3	14.55	-1.62%	143	47,600	711,840
2022-09-13	15.5	15.45	15.8	15.2	-0.64%	43	13,800	213,010
2022-09-12	15.35	15.55	15.85	15.2	+2.30%	53	14,900	230,660
2022-09-09	15.1	15.2	15.5	14.95	+1.67%	60	29,200	444,970
2022-09-08	14.65	14.95	15.9	14.55	+0.34%	76	29,200	445,180
2022-09-07	15.05	14.9	15.05	14.6	0.00%	55	11,800	175,190
2022-09-06	15.4	14.9	15.95	14.3	-2.93%	217	120,200	1,845,540
2022-09-05	15.95	15.35	16	15.2	-0.32%	98	38,900	609,155
2022-09-02	14.95	15.4	15.95	14.95	+1.65%	116	89,600	1,395,380
2022-09-01	15.15	15.15	15.3	15.15	0.00%	12	2,400	36,545
2022-08-31	15.35	15.15	15.6	14.65	-0.33%	83	20,100	305,155
2022-08-30	15.35	15.2	15.6	15.15	-1.30%	49	19,900	304,375
2022-08-29	14.75	15.4	15.7	14.65	+4.41%	150	94,800	1,451,840
2022-08-26	14.95	14.75	15	14.3	-1.34%	90	27,200	398,620
2022-08-25	15.05	14.95	15.15	14.75	-0.33%	96	34,200	510,435
2022-08-24	15.15	15	15.4	14.8	-1.32%	167	56,500	851,310
2022-08-23	15.6	15.2	15.65	14.9	-0.33%	175	78,000	1,193,270
2022-08-22	15.5	15.25	16.05	14.6	-2.24%	198	81,900	1,255,575
2022-08-19	16	15.6	16.3	15.05	-2.50%	290	116,400	1,849,855
2022-08-18	15.5	16	16.45	15	+3.56%	368	159,100	2,528,735
2022-08-17	15.8	15.45	16.35	15.2	-1.90%	158	50,000	773,975
2022-08-16	15.6	15.75	16.05	15.4	+2.27%	108	37,200	587,655
2022-08-15	15.05	15.4	16.2	15.05	+1.32%	246	129,400	2,041,535
2022-08-12	15	15.2	15.25	14.4	0.00%	124	51,300	765,160
2022-08-11	16.2	15.2	17.25	14.65	-8.43%	708	268,000	4,200,345
2022-08-10	14.9	16.6	18	14.75	+17.73%	1758	1,119,700	18,528,305
2022-08-09	13.4	14.1	17.4	12.3	+6.42%	586	379,500	5,564,645
2022-08-08	13.2	13.25	13.3	13	+1.15%	36	7,000	92,075
2022-08-05	13.2	13.1	13.4	12.8	+0.38%	81	27,000	354,905
2022-08-04	13.2	13.05	13.2	13	-1.14%	35	7,900	103,440
2022-08-03	13.2	13.2	13.25	13.1	+0.76%	29	6,300	83,125
2022-08-02	13.5	13.1	13.5	13	-1.50%	36	9,800	129,810
2022-08-01	13.45	13.3	13.45	13.25	+0.38%	34	32,000	427,400
2022-07-29	13.6	13.25	13.6	13.2	-1.12%	42	18,500	245,930
2022-07-28	13.65	13.4	13.65	13.2	+0.37%	49	21,000	281,860
2022-07-27	13.45	13.35	13.65	13.35	-0.74%	25	4,200	56,475
2022-07-26	13.4	13.45	13.6	13.1	+1.51%	56	18,800	251,150
2022-07-25	13.05	13.25	13.4	12.8	+1.53%	93	40,500	532,850
2022-07-22	13.2	13.05	13.2	12.7	0.00%	61	36,800	477,235
2022-07-21	13.1	13.05	13.3	12.7	+0.38%	50	12,200	158,800
2022-07-20	13.05	13	13.75	12.6	-0.38%	123	69,800	906,755
2022-07-19	13.4	13.05	14	13	-1.51%	165	99,400	1,339,255
2022-07-18	13.85	13.25	14	13.05	-1.49%	267	87,600	1,179,610
2022-07-15	13.2	13.45	14.55	13	+1.51%	466	371,500	5,243,555
2022-07-14	13.6	13.25	13.6	13.15	+0.38%	11	3,300	44,045
2022-07-13	13.3	13.2	13.65	13.2	-0.38%	30	22,700	306,185
2022-07-12	13.3	13.25	13.4	13.2	-0.75%	14	3,700	49,355
2022-07-11	13.5	13.35	13.7	13.3	-0.37%	16	3,600	48,635
2022-07-08	13.45	13.4	13.5	13	-0.37%	41	12,200	161,325
2022-07-07	13.25	13.45	13.5	13.05	+1.13%	20	3,900	51,915
2022-07-06	13.25	13.3	13.7	13	-1.85%	35	12,200	162,975
2022-07-05	13.7	13.55	13.8	13.2	+1.88%	18	4,100	55,775
2022-07-04	13.45	13.3	13.45	13.2	-0.75%	19	22,600	300,665
2022-07-01	13.35	13.4	13.45	12.9	0.00%	31	7,200	95,845
2022-06-30	13.7	13.4	13.7	13	-2.19%	54	11,000	147,040
2022-06-29	14.15	13.7	14.15	13.5	-1.44%	40	8,700	119,770
2022-06-28	14.25	13.9	14.55	13.55	-2.11%	75	28,300	397,725
2022-06-27	14.45	14.2	14.5	14.1	-0.70%	45	9,300	133,200
2022-06-24	14.35	14.3	14.9	14.05	-0.35%	72	36,100	517,130
2022-06-23	13.5	14.35	14.7	13.35	+7.09%	256	126,100	1,794,260
2022-06-22	13.15	13.4	13.5	13.15	+1.90%	30	6,200	82,285
2022-06-21	13.75	13.15	13.9	13.15	-4.36%	56	15,300	205,385
2022-06-20	13.7	13.75	13.9	13.35	+1.85%	48	12,600	172,620
2022-06-17	13.1	13.5	14	13	+3.45%	61	12,700	171,460
2022-06-16	12.95	13.05	13.1	12.65	+0.77%	64	14,400	186,145
2022-06-15	12.7	12.95	12.95	12.7	+1.97%	27	5,800	74,365
2022-06-14	12.8	12.7	12.9	12.35	-1.93%	56	10,600	134,130
2022-06-10	13.25	12.95	13.25	12.6	-2.26%	63	13,200	171,680
2022-06-09	13.35	13.25	13.45	12.5	-1.85%	65	19,000	248,100
2022-06-08	13.15	13.5	13.5	13.15	+2.27%	31	8,600	115,120
2022-06-07	13.3	13.2	13.35	13.1	-0.75%	40	8,300	109,675
2022-06-06	13.5	13.3	13.5	13.2	-1.48%	40	8,300	110,490
2022-06-03	13.35	13.5	13.65	13.2	+0.75%	44	21,400	289,015
2022-06-02	13.65	13.4	13.7	13.35	-1.47%	47	13,700	184,455
2022-06-01	13.6	13.6	13.9	13.6	-0.37%	35	12,000	164,500
2022-05-31	13.85	13.65	14	13.35	+0.37%	44	13,600	185,415
2022-05-30	14.1	13.6	14.1	13.4	-1.45%	56	26,800	366,315
2022-05-27	13.9	13.8	14	13.6	-0.36%	35	16,800	233,435
2022-05-26	13.6	13.85	14.1	13.35	+1.47%	82	21,800	301,215
2022-05-25	13.8	13.65	13.85	13.4	-0.36%	57	10,300	140,850
2022-05-24	13.65	13.7	13.8	13.35	+0.74%	60	17,200	233,140
2022-05-23	13.85	13.6	14	13.6	-1.81%	82	22,000	302,590
2022-05-20	13.75	13.85	14.55	13.75	+1.09%	215	90,400	1,271,305
2022-05-19	14	13.7	14	13.7	-1.44%	47	19,000	263,920
2022-05-18	13.75	13.9	14	13.75	-0.71%	88	44,400	618,525
2022-05-17	13.8	14	14	13.7	+1.08%	79	34,700	481,630
2022-05-16	14.25	13.85	14.25	13.7	-2.12%	124	74,800	1,044,120
2022-05-13	14.4	14.15	14.5	13.95	-1.05%	43	16,100	230,060
2022-05-12	15	14.3	15	13.95	-1.38%	55	12,600	179,335
2022-05-11	14.9	14.5	15.1	14	-1.69%	91	35,100	508,425
2022-05-06	14.75	14.75	14.9	14.65	0.00%	29	6,900	101,655
2022-05-05	15.1	14.75	15.1	14.5	-1.34%	56	22,800	335,755
2022-05-04	15.05	14.95	15.85	14.5	+0.67%	119	40,800	616,200
2022-04-29	15.05	14.85	15.5	14.6	-3.57%	116	39,400	585,770
2022-04-28	14.45	15.4	15.95	14.4	+5.48%	202	94,500	1,442,400
2022-04-27	14	14.6	14.8	14	+2.10%	96	38,300	555,240
2022-04-26	14.75	14.3	14.9	13.8	-1.38%	143	81,200	1,165,470
2022-04-25	15.25	14.5	15.35	14.2	-1.02%	94	36,200	528,580
2022-04-22	15.45	14.65	16.15	14.6	-0.34%	209	85,400	1,326,100
2022-04-21	15.75	14.7	15.75	14.65	-4.23%	68	20,800	314,345
2022-04-20	14.6	15.35	16.35	14.15	+3.02%	194	78,300	1,198,210
2022-04-19	15.6	14.9	16.25	14.5	-3.56%	101	48,200	738,135
2022-04-18	16.15	15.45	17.25	15.45	-1.90%	145	55,900	911,870
2022-04-15	16.2	15.75	16.2	14.8	-4.83%	90	32,100	502,875
2022-04-14	16.85	16.55	17.35	16.25	0.00%	107	44,200	749,500
2022-04-13	15.85	16.55	17.35	15.85	+4.75%	292	149,800	2,543,350
2022-04-12	15.8	15.8	16.7	14.8	0.00%	113	40,200	633,930
2022-04-11	16.1	15.8	16.1	15.55	-1.86%	53	16,700	264,120
2022-04-08	17.15	16.1	17.8	15.8	-5.01%	156	44,400	730,350
2022-04-07	18.2	16.95	19.25	16.25	-9.36%	405	133,100	2,306,170
2022-04-06	17.05	18.7	18.7	15.7	+9.68%	124	92,600	1,717,025
2022-04-05	17.05	17.05	17.05	16.6	+9.65%	139	210,500	3,586,770
2022-04-04	15.55	15.55	15.55	14.8	+9.51%	30	17,100	265,415
2022-04-01	13.2	14.2	14.2	13.2	+9.65%	55	37,000	525,245
2022-03-31	12.5	12.95	12.95	11.7	+9.75%	134	80,400	992,245
2022-03-30	11.8	11.8	12	10.55	0.00%	77	71,500	851,870
2022-03-29	12.25	11.8	12.8	11.7	-3.67%	52	13,500	163,445
2022-03-28	14	12.25	15.3	11	-12.81%	63	30,500	358,505
2022-02-25	14.1	14.05	14.1	14	+8.49%	62	37,900	534,025
2022-02-24	16.6	12.95	17.65	12.15	-24.71%	100	87,700	1,305,080
2022-02-22	17.6	17.2	18.4	15.1	-2.27%	60	18,700	323,195
2022-02-21	18.75	17.6	18.75	16	-5.88%	102	38,000	686,370
2022-02-18	18.6	18.7	18.75	18.55	+0.27%	20	8,300	154,450
2022-02-17	18.75	18.65	18.85	18.65	-2.10%	23	11,400	214,015
2022-02-16	18.85	19.05	19.05	18.75	0.00%	24	14,700	277,440
2022-02-15	18.7	19.05	19.1	18.65	+1.87%	31	10,300	195,695
2022-02-14	18.8	18.7	18.85	18.4	+0.54%	36	6,900	127,985
2022-02-11	18.7	18.6	18.85	18.6	-1.59%	37	10,600	197,685
2022-02-10	18.8	18.9	18.95	18.7	-0.79%	25	5,200	97,875
2022-02-09	18.75	19.05	19.05	18.75	+1.60%	25	4,200	79,500
2022-02-08	18.9	18.75	18.9	18.7	+0.27%	13	2,100	39,420
2022-02-07	18.9	18.7	18.95	18.7	-0.80%	14	2,700	50,980
2022-02-04	18.9	18.85	18.9	18.6	0.00%	21	2,700	50,755
2022-02-03	18.8	18.85	18.85	18.55	0.00%	21	5,400	100,770
2022-02-02	18.9	18.85	18.9	18.65	+0.53%	23	13,700	255,995
2022-02-01	19.1	18.75	19.15	18.7	-1.83%	49	14,300	270,415
2022-01-31	19.2	19.1	19.65	18.7	+1.87%	20	5,700	108,145
2022-01-28	18.7	18.75	19	18.7	+0.27%	17	4,200	78,825
2022-01-27	19	18.7	19.05	18.45	+0.27%	42	16,000	300,855
2022-01-26	18.9	18.65	18.95	18.6	-1.32%	13	3,800	71,750
2022-01-25	18.5	18.9	18.9	18.25	+4.13%	26	5,800	109,020
2022-01-24	18.9	18.15	18.95	18	-3.71%	54	16,900	310,390
2022-01-21	18.9	18.85	18.9	18.7	+0.80%	17	7,500	140,745
2022-01-20	19	18.7	19.45	18.55	0.00%	74	29,000	547,310
2022-01-19	18.45	18.7	19.5	18.3	+1.36%	46	12,700	241,045
2022-01-18	19.15	18.45	19.2	18.25	-3.40%	52	21,200	396,690
2022-01-17	19.4	19.1	19.8	18.25	+0.79%	68	31,600	608,015
2022-01-14	19.8	18.95	19.8	18.7	-3.07%	74	141,300	2,657,670
2022-01-13	20.75	19.55	21	19.45	-3.69%	84	26,200	519,310
2022-01-12	20.05	20.3	20.4	19.55	+1.75%	30	4,700	93,970
2022-01-11	20.4	19.95	20.4	19.55	-2.21%	53	24,400	482,680
2022-01-10	19.3	20.4	21.3	19.3	+5.70%	232	158,200	3,286,700
2022-01-06	19.5	19.3	20.1	19.3	-2.28%	34	9,700	191,595
2022-01-05	19.85	19.75	20.1	19.35	+2.33%	39	18,700	371,995
2022-01-04	19.05	19.3	19.8	19.05	+1.31%	41	15,200	294,605
2022-01-03	18.9	19.05	19.3	18.85	0.00%	19	5,500	104,450

Архив котировок акции BSPBP по годам

2026 2025 2024 2023 2022 2021