СПБ Биржа (Санкт-Петербургская биржа)
SPBE
207.4 ₽ -3.71% ↓История котировок SPBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 978.8 | 984 | 989.9 | 972.8 | +0.72% | 644 | 9,302 | 9,144,022 |
| 2021-12-29 | 970.4 | 977 | 997.8 | 965.4 | +0.41% | 1199 | 47,418 | 45,922,019 |
| 2021-12-28 | 968.9 | 973 | 974.9 | 958.8 | +0.62% | 1684 | 84,678 | 81,664,800 |
| 2021-12-27 | 967.9 | 967 | 972.2 | 955 | +0.31% | 1480 | 56,743 | 54,677,361 |
| 2021-12-24 | 990 | 964 | 990 | 950.9 | -1.92% | 3590 | 165,072 | 157,934,705 |
| 2021-12-23 | 993.1 | 982.9 | 996.4 | 947.8 | -0.45% | 4990 | 271,379 | 260,767,792 |
| 2021-12-22 | 988.5 | 987.3 | 995.2 | 980 | -0.85% | 1185 | 43,251 | 42,732,793 |
| 2021-12-21 | 1003.9 | 995.8 | 1005.5 | 985 | -0.23% | 1191 | 68,220 | 67,702,790 |
| 2021-12-20 | 1013.1 | 998.1 | 1019.8 | 990.1 | -1.98% | 1386 | 73,028 | 73,576,972 |
| 2021-12-17 | 1022.2 | 1018.3 | 1028.2 | 1013.1 | -0.06% | 1383 | 115,507 | 117,623,037 |
| 2021-12-16 | 1027.1 | 1018.9 | 1027.1 | 1008.2 | -0.70% | 1730 | 122,412 | 124,175,352 |
| 2021-12-15 | 1017.1 | 1026.1 | 1036.2 | 1017.1 | +0.11% | 1273 | 71,504 | 73,384,869 |
| 2021-12-14 | 1020 | 1025 | 1047.6 | 1006.5 | -0.68% | 1808 | 112,349 | 115,740,362 |
| 2021-12-13 | 1011.5 | 1032 | 1050 | 994.3 | +0.99% | 1959 | 84,640 | 86,784,720 |
| 2021-12-10 | 1009.7 | 1021.9 | 1024.2 | 1006.6 | +0.99% | 1335 | 158,219 | 160,094,869 |
| 2021-12-09 | 1028.9 | 1011.9 | 1034.9 | 1001.6 | -1.26% | 1206 | 109,782 | 111,560,803 |
| 2021-12-08 | 1000 | 1024.8 | 1024.8 | 975 | +2.48% | 2284 | 178,986 | 180,207,217 |
| 2021-12-07 | 975 | 1000 | 1004.5 | 960.7 | +2.76% | 1613 | 96,032 | 94,415,038 |
| 2021-12-06 | 974.8 | 973.1 | 974.8 | 940.4 | -0.19% | 1886 | 70,557 | 67,301,263 |
| 2021-12-03 | 983.2 | 975 | 993 | 952 | -0.86% | 4095 | 172,654 | 167,969,768 |
| 2021-12-02 | 1009.9 | 983.5 | 1009.9 | 976.6 | -2.46% | 7226 | 167,633 | 166,130,960 |
| 2021-12-01 | 999.9 | 1008.3 | 1015 | 975 | +1.13% | 3729 | 129,165 | 129,834,193 |
| 2021-11-30 | 1019.9 | 997 | 1029.4 | 979.9 | -2.89% | 4226 | 186,565 | 187,513,125 |
| 2021-11-29 | 1036 | 1026.7 | 1036 | 997.8 | -0.90% | 12485 | 301,776 | 304,846,169 |
| 2021-11-26 | 1035 | 1036 | 1070 | 991.4 | -0.43% | 9506 | 435,589 | 446,919,816 |
| 2021-11-25 | 990 | 1040.5 | 1050.1 | 980 | +3.24% | 4088 | 107,351 | 108,132,162 |
| 2021-11-24 | 959.8 | 1007.8 | 1008.7 | 938 | +5.20% | 4782 | 224,679 | 218,669,536 |
| 2021-11-23 | 960 | 958 | 962.5 | 945.3 | -1.18% | 2801 | 98,786 | 94,303,049 |
| 2021-11-22 | 938 | 969.4 | 969.8 | 910 | +3.52% | 7928 | 412,446 | 388,017,912 |
| 2021-11-19 | 1005.1 | 936.4 | 1104.3 | 875.6 | 0.00% | 33022 | 1,061,849 | 967,252,230 |