Ставрополэнергосбыт
STSB
4.87 ₽ +8.95% ↑История котировок STSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.1895 | 0.185 | 0.1895 | 0.169 | +3.06% | 11 | 46,000 | 7,929 |
| 2014-12-29 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | +1.70% | 3 | 3,000 | 539 |
| 2014-12-26 | 0.1795 | 0.1765 | 0.1795 | 0.17 | -1.94% | 9 | 11,000 | 1,916 |
| 2014-12-25 | 0.1795 | 0.18 | 0.18 | 0.1795 | +5.26% | 6 | 22,000 | 3,958 |
| 2014-12-24 | 0.171 | 0.171 | 0.172 | 0.171 | -4.20% | 7 | 30,000 | 5,134 |
| 2014-12-17 | 0.1795 | 0.1785 | 0.1795 | 0.17 | +1.13% | 18 | 83,000 | 14,147 |
| 2014-12-16 | 0.1795 | 0.1765 | 0.193 | 0.169 | -0.28% | 9 | 28,000 | 4,853 |
| 2014-12-15 | 0.1795 | 0.177 | 0.18 | 0.175 | 0.00% | 12 | 38,000 | 6,678 |
| 2014-12-09 | 0.177 | 0.177 | 0.177 | 0.177 | -0.28% | 1 | 1,000 | 177 |
| 2014-12-08 | 0.1725 | 0.1775 | 0.1775 | 0.1725 | -1.11% | 4 | 9,000 | 1,558 |
| 2014-12-05 | 0.1775 | 0.1795 | 0.1795 | 0.1775 | 0.00% | 4 | 4,000 | 715 |
| 2014-12-04 | 0.178 | 0.1795 | 0.1795 | 0.178 | +2.28% | 3 | 3,000 | 537 |
| 2014-12-03 | 0.1755 | 0.1755 | 0.1755 | 0.1755 | -1.68% | 1 | 1,000 | 176 |
| 2014-12-02 | 0.1785 | 0.1785 | 0.1785 | 0.1785 | -0.28% | 2 | 3,000 | 536 |
| 2014-12-01 | 0.179 | 0.179 | 0.179 | 0.179 | +1.13% | 1 | 1,000 | 179 |
| 2014-11-28 | 0.171 | 0.177 | 0.177 | 0.171 | -1.39% | 6 | 6,000 | 1,047 |
| 2014-11-26 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | +1.13% | 1 | 1,000 | 180 |
| 2014-11-21 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | -0.56% | 2 | 21,000 | 3,728 |
| 2014-11-18 | 0.1775 | 0.1785 | 0.1795 | 0.1775 | -0.56% | 4 | 4,000 | 714 |
| 2014-11-17 | 0.177 | 0.1795 | 0.1795 | 0.177 | +1.99% | 5 | 6,000 | 1,070 |
| 2014-11-12 | 0.176 | 0.176 | 0.176 | 0.176 | -0.85% | 1 | 4,000 | 704 |
| 2014-11-07 | 0.172 | 0.1775 | 0.1775 | 0.172 | +0.85% | 3 | 3,000 | 527 |
| 2014-11-05 | 0.176 | 0.176 | 0.176 | 0.176 | 0.00% | 1 | 5,000 | 880 |
| 2014-11-03 | 0.1755 | 0.176 | 0.176 | 0.1755 | 0.00% | 2 | 10,000 | 1,760 |
| 2014-10-31 | 0.1755 | 0.176 | 0.176 | 0.1755 | 0.00% | 2 | 3,000 | 528 |
| 2014-10-30 | 0.176 | 0.176 | 0.176 | 0.176 | -0.56% | 3 | 3,000 | 528 |
| 2014-10-29 | 0.176 | 0.177 | 0.177 | 0.176 | +0.28% | 2 | 5,000 | 884 |
| 2014-10-28 | 0.1765 | 0.1765 | 0.195 | 0.1765 | +0.28% | 10 | 43,000 | 7,619 |
| 2014-10-27 | 0.1755 | 0.176 | 0.176 | 0.1755 | +0.28% | 2 | 11,000 | 1,935 |
| 2014-10-24 | 0.1755 | 0.1755 | 0.1755 | 0.1755 | -1.96% | 1 | 1,000 | 176 |
| 2014-10-23 | 0.175 | 0.179 | 0.179 | 0.175 | -0.28% | 2 | 8,000 | 1,404 |
| 2014-10-22 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | -0.28% | 1 | 1,000 | 180 |
| 2014-10-21 | 0.18 | 0.18 | 0.18 | 0.18 | +1.69% | 1 | 9,000 | 1,620 |
| 2014-10-20 | 0.175 | 0.177 | 0.177 | 0.175 | +0.85% | 2 | 11,000 | 1,927 |
| 2014-10-17 | 0.1835 | 0.1755 | 0.1835 | 0.1755 | -2.23% | 3 | 12,000 | 2,159 |
| 2014-10-16 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | 0.00% | 1 | 1,000 | 180 |
| 2014-10-15 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | +1.41% | 1 | 1,000 | 180 |
| 2014-10-13 | 0.177 | 0.177 | 0.177 | 0.177 | +2.91% | 3 | 3,000 | 531 |
| 2014-10-10 | 0.172 | 0.172 | 0.172 | 0.172 | -3.10% | 1 | 1,000 | 172 |
| 2014-10-08 | 0.1825 | 0.1775 | 0.1825 | 0.175 | -0.17% | 6 | 7,000 | 1,248 |
| 2014-09-30 | 0.1778 | 0.1778 | 0.1778 | 0.1778 | 0.00% | 1 | 10,000 | 1,778 |
| 2014-09-29 | 0.1721 | 0.1778 | 0.1778 | 0.1721 | +0.57% | 16 | 27,000 | 4,701 |
| 2014-09-26 | 0.1766 | 0.1768 | 0.1768 | 0.1766 | +0.28% | 2 | 8,000 | 1,413 |
| 2014-09-25 | 0.1763 | 0.1763 | 0.1764 | 0.1761 | -4.70% | 11 | 18,000 | 3,173 |
| 2014-09-24 | 0.176 | 0.185 | 0.185 | 0.176 | +4.34% | 8 | 61,000 | 11,177 |
| 2014-09-23 | 0.175 | 0.1773 | 0.1773 | 0.175 | +0.17% | 6 | 17,000 | 3,009 |
| 2014-09-22 | 0.1777 | 0.177 | 0.1777 | 0.177 | -1.12% | 4 | 13,000 | 2,308 |
| 2014-09-19 | 0.1944 | 0.179 | 0.1944 | 0.1751 | +0.56% | 6 | 6,000 | 1,076 |
| 2014-09-18 | 0.1777 | 0.178 | 0.178 | 0.1751 | +1.71% | 6 | 6,000 | 1,058 |
| 2014-09-17 | 0.178 | 0.175 | 0.178 | 0.175 | -2.23% | 4 | 10,000 | 1,758 |
| 2014-09-16 | 0.1757 | 0.179 | 0.179 | 0.1756 | -3.24% | 9 | 12,000 | 2,111 |
| 2014-09-15 | 0.2041 | 0.185 | 0.209 | 0.1848 | +1.09% | 23 | 26,000 | 5,289 |
| 2014-09-12 | 0.1694 | 0.183 | 0.183 | 0.1694 | +0.55% | 2 | 2,000 | 352 |
| 2014-09-05 | 0.1693 | 0.182 | 0.182 | 0.1693 | +3.88% | 5 | 5,000 | 897 |
| 2014-09-02 | 0.1752 | 0.1752 | 0.1752 | 0.1752 | -0.17% | 1 | 1,000 | 175 |
| 2014-09-01 | 0.1703 | 0.1755 | 0.1788 | 0.17 | -4.62% | 8 | 27,000 | 4,736 |
| 2014-08-25 | 0.184 | 0.184 | 0.184 | 0.184 | +0.05% | 4 | 4,000 | 736 |
| 2014-08-22 | 0.18 | 0.1839 | 0.1839 | 0.18 | -0.05% | 2 | 3,000 | 544 |
| 2014-08-20 | 0.184 | 0.184 | 0.184 | 0.184 | +5.08% | 1 | 1,000 | 184 |
| 2014-08-18 | 0.18 | 0.1751 | 0.18 | 0.1751 | -2.61% | 6 | 13,000 | 2,330 |
| 2014-08-15 | 0.1797 | 0.1798 | 0.1798 | 0.1797 | +0.06% | 3 | 3,000 | 539 |
| 2014-08-13 | 0.1797 | 0.1797 | 0.1797 | 0.1795 | -0.11% | 3 | 3,000 | 539 |
| 2014-08-12 | 0.1706 | 0.1799 | 0.1799 | 0.17 | -2.33% | 6 | 10,000 | 1,711 |
| 2014-08-11 | 0.1842 | 0.1842 | 0.1842 | 0.1842 | +0.27% | 1 | 1,000 | 184 |
| 2014-08-05 | 0.1676 | 0.1837 | 0.1837 | 0.1676 | -0.27% | 2 | 2,000 | 351 |
| 2014-08-04 | 0.1842 | 0.1842 | 0.1842 | 0.1842 | +0.16% | 1 | 1,000 | 184 |
| 2014-08-01 | 0.184 | 0.1839 | 0.184 | 0.1839 | +0.16% | 2 | 2,000 | 368 |
| 2014-07-31 | 0.1836 | 0.1836 | 0.1836 | 0.1836 | +7.81% | 1 | 1,000 | 184 |
| 2014-07-25 | 0.1704 | 0.1703 | 0.1704 | 0.1703 | -5.13% | 4 | 200,000 | 34,060 |
| 2014-07-22 | 0.1715 | 0.1795 | 0.1795 | 0.1702 | -0.17% | 10 | 204,000 | 34,760 |
| 2014-07-21 | 0.1721 | 0.1798 | 0.1798 | 0.1721 | +5.70% | 2 | 2,000 | 352 |
| 2014-07-18 | 0.1701 | 0.1701 | 0.1701 | 0.1701 | -8.94% | 1 | 1,000 | 170 |
| 2014-07-17 | 0.1711 | 0.1868 | 0.1868 | 0.1701 | +6.56% | 7 | 212,000 | 36,119 |
| 2014-07-16 | 0.1753 | 0.1753 | 0.1753 | 0.1753 | -2.56% | 2 | 2,000 | 351 |
| 2014-07-15 | 0.1717 | 0.1799 | 0.1799 | 0.1701 | -0.06% | 12 | 809,000 | 137,646 |
| 2014-07-11 | 0.18 | 0.18 | 0.18 | 0.18 | +2.86% | 2 | 23,000 | 4,140 |
| 2014-07-10 | 0.18 | 0.175 | 0.1898 | 0.175 | -2.78% | 17 | 170,000 | 29,993 |
| 2014-07-09 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 2 | 2,000 | 360 |
| 2014-07-08 | 0.18 | 0.18 | 0.1897 | 0.18 | -4.91% | 3 | 21,000 | 3,964 |
| 2014-07-07 | 0.19 | 0.1893 | 0.19 | 0.18 | +5.11% | 3 | 3,000 | 559 |
| 2014-07-04 | 0.1761 | 0.1801 | 0.1899 | 0.1761 | -4.86% | 5 | 5,000 | 925 |
| 2014-07-03 | 0.1999 | 0.1893 | 0.1999 | 0.1801 | +0.42% | 9 | 39,000 | 7,053 |
| 2014-07-02 | 0.1885 | 0.1885 | 0.1885 | 0.1885 | +7.10% | 1 | 1,000 | 189 |
| 2014-07-01 | 0.1761 | 0.176 | 0.1761 | 0.176 | -6.93% | 2 | 2,000 | 352 |
| 2014-06-30 | 0.1891 | 0.1891 | 0.1891 | 0.1891 | +4.36% | 1 | 1,000 | 189 |
| 2014-06-25 | 0.1812 | 0.1812 | 0.1812 | 0.1812 | +0.72% | 1 | 1,000 | 181 |
| 2014-06-18 | 0.1799 | 0.1799 | 0.1799 | 0.1799 | 0.00% | 1 | 1,000 | 180 |
| 2014-06-16 | 0.1799 | 0.1799 | 0.1799 | 0.1799 | -0.06% | 2 | 15,000 | 2,699 |
| 2014-06-11 | 0.18 | 0.18 | 0.18 | 0.172 | 0.00% | 3 | 21,000 | 3,700 |