Ставрополэнергосбыт

STSB

4.87 ₽ +8.95% ↑

История котировок STSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.352	0.359	0.362	0.352	+0.56%	12	61,000	21,692
2016-12-29	0.336	0.357	0.357	0.336	+3.48%	49	165,000	57,235
2016-12-28	0.349	0.345	0.353	0.32	-1.15%	162	499,000	163,091
2016-12-27	0.379	0.349	0.398	0.342	-7.67%	76	842,000	296,389
2016-12-26	0.381	0.378	0.39	0.378	-2.58%	7	7,000	2,687
2016-12-23	0.373	0.388	0.406	0.373	+4.86%	11	11,000	4,236
2016-12-22	0.376	0.37	0.387	0.362	-2.63%	50	64,000	23,518
2016-12-21	0.393	0.38	0.397	0.363	-4.76%	67	302,000	113,772
2016-12-20	0.392	0.399	0.409	0.39	+2.31%	61	137,000	53,932
2016-12-19	0.379	0.39	0.397	0.365	+1.83%	50	78,000	29,892
2016-12-16	0.357	0.383	0.411	0.357	+6.09%	302	721,000	282,822
2016-12-15	0.358	0.361	0.361	0.358	+0.28%	3	3,000	1,079
2016-12-14	0.357	0.36	0.36	0.356	+1.41%	5	5,000	1,789
2016-12-13	0.358	0.355	0.359	0.355	-2.47%	8	9,000	3,212
2016-12-12	0.356	0.364	0.366	0.353	+1.39%	30	30,000	10,838
2016-12-09	0.348	0.359	0.359	0.348	+3.76%	15	17,000	5,980
2016-12-08	0.357	0.346	0.361	0.345	-3.35%	110	291,000	102,148
2016-12-07	0.372	0.358	0.378	0.35	-5.04%	98	880,000	313,155
2016-12-06	0.375	0.377	0.377	0.375	+0.53%	4	4,000	1,506
2016-12-05	0.373	0.375	0.375	0.373	+1.35%	5	5,000	1,871
2016-12-02	0.38	0.37	0.38	0.361	-2.63%	31	64,000	23,798
2016-12-01	0.39	0.38	0.395	0.38	-3.55%	61	433,000	167,365
2016-11-30	0.379	0.394	0.399	0.373	+3.41%	75	230,000	89,761
2016-11-29	0.378	0.381	0.381	0.377	+0.26%	13	109,000	41,212
2016-11-28	0.379	0.38	0.381	0.369	+0.26%	87	239,000	89,537
2016-11-25	0.368	0.379	0.386	0.368	+0.26%	19	42,000	15,924
2016-11-24	0.379	0.378	0.379	0.355	-2.07%	52	147,000	54,081
2016-11-23	0.374	0.386	0.387	0.374	+0.78%	14	29,000	11,129
2016-11-22	0.37	0.383	0.383	0.323	+1.59%	66	146,000	52,754
2016-11-21	0.373	0.377	0.381	0.373	+0.53%	9	13,000	4,890
2016-11-18	0.351	0.375	0.375	0.351	+0.54%	25	64,000	23,161
2016-11-17	0.369	0.373	0.388	0.369	-4.36%	36	138,000	51,408
2016-11-16	0.396	0.39	0.397	0.39	-1.02%	6	11,000	4,344
2016-11-15	0.4	0.394	0.4	0.394	-3.67%	5	18,000	7,138
2016-11-14	0.395	0.409	0.409	0.383	+0.25%	24	75,000	29,969
2016-11-11	0.401	0.408	0.408	0.394	-0.24%	65	119,000	47,500
2016-11-10	0.409	0.409	0.409	0.389	+1.24%	49	218,000	86,328
2016-11-09	0.395	0.404	0.422	0.383	+2.54%	44	103,000	41,173
2016-11-08	0.397	0.394	0.4	0.392	-3.19%	7	12,000	4,765
2016-11-07	0.401	0.407	0.418	0.39	+4.09%	10	18,000	7,256
2016-11-03	0.395	0.391	0.399	0.39	-0.76%	18	38,000	15,085
2016-11-02	0.397	0.394	0.397	0.386	+1.81%	31	40,000	15,727
2016-11-01	0.41	0.387	0.41	0.381	+0.78%	21	59,000	22,718
2016-10-31	0.41	0.384	0.41	0.375	-1.54%	39	140,000	53,465
2016-10-28	0.409	0.39	0.409	0.389	-0.26%	5	8,000	3,143
2016-10-27	0.399	0.391	0.399	0.391	-3.46%	11	24,000	9,477
2016-10-26	0.39	0.405	0.406	0.385	+3.85%	50	106,000	42,182
2016-10-25	0.4	0.39	0.403	0.361	-2.50%	108	393,000	147,432
2016-10-24	0.403	0.4	0.448	0.37	+0.50%	83	404,000	159,058
2016-10-21	0.4	0.398	0.43	0.39	-3.86%	174	473,000	194,966
2016-10-20	0.415	0.414	0.415	0.39	+4.81%	25	164,000	67,157
2016-10-19	0.39	0.395	0.397	0.387	0.00%	18	34,000	13,259
2016-10-18	0.39	0.395	0.403	0.375	+1.28%	130	403,000	156,741
2016-10-17	0.386	0.39	0.4	0.375	+0.78%	69	120,000	47,063
2016-10-14	0.385	0.387	0.393	0.385	-0.77%	13	19,000	7,355
2016-10-13	0.382	0.39	0.39	0.375	-0.26%	53	137,000	52,035
2016-10-12	0.394	0.391	0.394	0.381	-0.51%	32	148,000	57,595
2016-10-11	0.39	0.393	0.4	0.388	+1.03%	47	58,000	22,834
2016-10-10	0.388	0.389	0.389	0.383	-1.02%	25	83,000	32,166
2016-10-07	0.357	0.393	0.406	0.357	+10.08%	222	724,000	272,120
2016-10-06	0.374	0.357	0.374	0.311	-4.80%	73	356,000	123,770
2016-10-05	0.379	0.375	0.379	0.375	-2.34%	4	4,000	1,507
2016-10-04	0.374	0.384	0.387	0.35	+4.92%	9	26,000	9,704
2016-10-03	0.362	0.366	0.366	0.362	0.00%	2	2,000	728
2016-09-30	0.367	0.366	0.367	0.361	-0.27%	12	37,000	13,486
2016-09-29	0.351	0.367	0.386	0.351	-4.68%	13	23,000	8,479
2016-09-28	0.382	0.385	0.385	0.373	+0.26%	20	42,000	15,867
2016-09-27	0.384	0.384	0.384	0.311	+3.50%	127	651,000	232,887
2016-09-26	0.355	0.371	0.371	0.35	+4.51%	74	541,000	194,921
2016-09-23	0.352	0.355	0.357	0.349	+0.85%	28	144,000	51,030
2016-09-22	0.351	0.352	0.355	0.346	-1.40%	38	413,000	144,684
2016-09-21	0.359	0.357	0.36	0.348	+0.28%	21	168,000	59,976
2016-09-20	0.354	0.356	0.359	0.329	-0.84%	77	597,000	208,355
2016-09-19	0.356	0.359	0.359	0.352	+0.84%	54	233,000	83,354
2016-09-16	0.352	0.356	0.36	0.35	0.00%	36	214,000	75,364
2016-09-15	0.356	0.356	0.36	0.35	-0.84%	28	375,000	132,750
2016-09-14	0.359	0.359	0.36	0.354	0.00%	24	346,000	123,142
2016-09-13	0.362	0.359	0.368	0.347	-1.64%	106	1,203,000	421,035
2016-09-12	0.366	0.365	0.368	0.356	-0.54%	47	228,000	82,813
2016-09-09	0.372	0.367	0.38	0.337	-1.87%	92	282,000	103,306
2016-09-08	0.357	0.374	0.408	0.357	+5.06%	336	2,077,000	797,654
2016-09-07	0.386	0.356	0.387	0.351	-7.53%	127	525,000	190,718
2016-09-06	0.371	0.385	0.394	0.369	+2.67%	121	873,000	336,166
2016-09-05	0.374	0.375	0.378	0.368	-1.06%	31	265,000	99,208
2016-09-02	0.396	0.379	0.4	0.362	-4.29%	104	748,000	283,505
2016-09-01	0.381	0.396	0.444	0.38	-4.58%	207	1,017,000	401,007
2016-08-31	0.412	0.415	0.45	0.301	+0.97%	846	6,136,000	2,526,729
2016-08-30	0.334	0.411	0.46	0.334	+23.42%	580	2,899,000	1,155,811
2016-08-29	0.341	0.333	0.341	0.325	-3.20%	44	262,000	86,591
2016-08-26	0.33	0.344	0.345	0.329	+2.99%	62	151,000	51,354
2016-08-25	0.334	0.334	0.334	0.33	+0.30%	6	6,000	1,997
2016-08-24	0.342	0.333	0.342	0.31	-2.63%	141	927,000	304,514
2016-08-23	0.32	0.342	0.35	0.32	+8.23%	112	442,000	149,526
2016-08-22	0.311	0.316	0.331	0.311	+2.27%	224	630,000	200,312
2016-08-19	0.312	0.309	0.315	0.303	-0.64%	23	26,000	8,065
2016-08-18	0.314	0.311	0.314	0.299	-2.20%	54	99,000	30,379
2016-08-17	0.314	0.318	0.32	0.314	+2.58%	40	63,000	19,937
2016-08-16	0.312	0.31	0.312	0.309	-1.27%	10	29,000	8,995
2016-08-15	0.311	0.314	0.315	0.311	-0.32%	14	25,000	7,836
2016-08-12	0.311	0.315	0.315	0.31	+0.32%	14	21,000	6,563
2016-08-11	0.31	0.314	0.314	0.306	+1.29%	34	49,000	15,251
2016-08-10	0.302	0.31	0.31	0.302	+2.65%	20	50,000	15,332
2016-08-09	0.297	0.302	0.302	0.297	+0.67%	6	6,000	1,801
2016-08-08	0.296	0.3	0.302	0.296	+1.35%	13	18,000	5,387
2016-08-05	0.298	0.296	0.298	0.292	-0.67%	10	14,000	4,133
2016-08-04	0.298	0.298	0.299	0.296	0.00%	17	19,000	5,647
2016-08-03	0.299	0.298	0.301	0.294	0.00%	26	49,000	14,602
2016-08-02	0.296	0.298	0.301	0.288	-3.25%	45	87,000	25,536
2016-08-01	0.297	0.308	0.308	0.289	+3.70%	118	164,000	49,216
2016-07-29	0.291	0.297	0.297	0.291	+2.06%	12	19,000	5,598
2016-07-28	0.29	0.291	0.291	0.29	+0.34%	2	3,000	871
2016-07-26	0.297	0.29	0.297	0.284	-5.84%	32	90,000	25,894
2016-07-25	0.289	0.308	0.308	0.289	+5.12%	23	73,000	21,404
2016-07-22	0.284	0.293	0.293	0.284	+2.81%	14	21,000	6,068
2016-07-21	0.29	0.285	0.29	0.278	-1.38%	36	62,000	17,589
2016-07-20	0.291	0.289	0.291	0.289	-0.69%	5	8,000	2,321
2016-07-19	0.288	0.291	0.291	0.286	+0.69%	7	12,000	3,465
2016-07-18	0.285	0.289	0.294	0.285	-1.70%	4	5,000	1,445
2016-07-15	0.292	0.294	0.294	0.281	+2.44%	48	163,000	47,071
2016-07-14	0.293	0.287	0.297	0.287	0.00%	16	107,000	31,420
2016-07-13	0.283	0.287	0.291	0.276	-1.71%	23	24,000	6,817
2016-07-12	0.289	0.292	0.292	0.289	-0.68%	4	7,000	2,029
2016-07-11	0.294	0.294	0.294	0.288	+3.89%	3	3,000	876
2016-07-08	0.302	0.283	0.302	0.274	-5.67%	49	116,000	32,895
2016-07-07	0.292	0.3	0.309	0.292	+1.69%	51	88,000	26,797
2016-07-06	0.291	0.295	0.295	0.291	+1.37%	11	11,000	3,218
2016-07-05	0.284	0.291	0.291	0.276	+1.04%	36	57,000	16,160
2016-07-04	0.28	0.288	0.288	0.276	+2.49%	32	60,000	17,005
2016-07-01	0.289	0.281	0.296	0.275	-4.75%	71	123,000	34,304
2016-06-30	0.308	0.295	0.314	0.281	-1.34%	17	25,000	7,354
2016-06-29	0.283	0.299	0.31	0.279	+6.03%	30	132,000	38,549
2016-06-28	0.288	0.282	0.288	0.28	+0.71%	28	50,000	14,149
2016-06-27	0.294	0.28	0.3	0.277	-5.72%	33	49,000	14,053
2016-06-24	0.291	0.297	0.311	0.291	+1.71%	10	12,000	3,575
2016-06-23	0.302	0.292	0.329	0.274	-2.67%	80	94,000	28,057
2016-06-22	0.294	0.3	0.304	0.291	+1.69%	27	73,000	21,666
2016-06-21	0.294	0.295	0.302	0.294	+1.03%	17	45,000	13,515
2016-06-20	0.291	0.292	0.294	0.291	-0.34%	5	20,000	5,827
2016-06-17	0.292	0.293	0.297	0.288	-0.34%	22	54,000	15,700
2016-06-16	0.298	0.294	0.298	0.291	-1.01%	4	4,000	1,174
2016-06-15	0.297	0.297	0.303	0.29	+0.68%	38	138,000	40,664
2016-06-10	0.307	0.295	0.313	0.295	-1.99%	37	50,000	15,113
2016-06-09	0.305	0.301	0.313	0.301	-2.59%	20	41,000	12,432
2016-06-08	0.31	0.309	0.31	0.305	+0.65%	6	7,000	2,146
2016-06-07	0.315	0.307	0.315	0.3	-1.92%	35	170,000	51,372
2016-06-06	0.309	0.313	0.313	0.302	-0.95%	14	15,000	4,625
2016-06-03	0.309	0.316	0.323	0.3	-2.17%	29	71,000	21,664
2016-06-02	0.312	0.323	0.323	0.312	+2.54%	9	12,000	3,803
2016-06-01	0.318	0.315	0.32	0.301	-4.83%	44	165,000	52,052
2016-05-31	0.325	0.331	0.334	0.317	+3.44%	26	48,000	15,630
2016-05-30	0.334	0.32	0.384	0.313	-3.61%	40	53,000	17,108
2016-05-27	0.321	0.332	0.332	0.317	+2.47%	17	201,000	64,700
2016-05-26	0.317	0.324	0.324	0.317	+0.93%	10	23,000	7,345
2016-05-25	0.333	0.321	0.334	0.315	-3.60%	28	214,000	68,413
2016-05-24	0.32	0.333	0.344	0.313	0.00%	55	347,000	112,722
2016-05-23	0.308	0.333	0.333	0.299	+6.05%	68	322,000	102,633
2016-05-20	0.315	0.314	0.319	0.3	+0.96%	43	180,000	55,883
2016-05-19	0.297	0.311	0.315	0.296	+3.67%	35	115,000	35,137
2016-05-18	0.318	0.3	0.32	0.297	-5.96%	100	275,000	83,989
2016-05-17	0.317	0.319	0.319	0.314	-0.31%	11	11,000	3,472
2016-05-16	0.321	0.32	0.329	0.317	-1.54%	11	11,000	3,522
2016-05-13	0.319	0.325	0.336	0.312	+1.56%	73	354,000	115,042
2016-05-12	0.303	0.32	0.33	0.303	+5.61%	50	80,000	25,234
2016-05-11	0.303	0.303	0.312	0.298	+0.33%	16	21,000	6,320
2016-05-10	0.31	0.302	0.31	0.302	-3.51%	11	14,000	4,290
2016-05-06	0.309	0.313	0.313	0.304	+1.29%	11	19,000	5,888
2016-05-05	0.301	0.309	0.312	0.3	+1.98%	55	56,000	17,114
2016-05-04	0.305	0.303	0.305	0.285	+0.33%	14	17,000	5,058
2016-04-29	0.3	0.302	0.305	0.299	+1.00%	10	11,000	3,325
2016-04-28	0.308	0.299	0.308	0.294	-2.61%	39	48,000	14,327
2016-04-27	0.303	0.307	0.309	0.296	-1.29%	34	75,000	22,403
2016-04-26	0.32	0.311	0.321	0.3	-2.81%	39	163,000	49,513
2016-04-25	0.31	0.32	0.322	0.3	+2.56%	61	253,000	79,568
2016-04-22	0.31	0.312	0.322	0.291	-0.95%	279	1,271,000	385,091
2016-04-21	0.341	0.315	0.388	0.3	-6.80%	407	2,191,000	716,477
2016-04-20	0.282	0.338	0.34	0.28	+20.71%	472	3,038,000	959,579
2016-04-19	0.283	0.28	0.283	0.279	+0.36%	10	15,000	4,211
2016-04-18	0.28	0.279	0.282	0.279	+0.36%	9	36,000	10,140
2016-04-15	0.28	0.278	0.28	0.275	-0.71%	12	18,000	5,016
2016-04-14	0.279	0.28	0.28	0.279	0.00%	4	9,000	2,515
2016-04-13	0.277	0.28	0.28	0.277	+1.08%	7	10,000	2,786
2016-04-12	0.28	0.277	0.281	0.253	-1.07%	22	202,000	51,888
2016-04-11	0.28	0.28	0.282	0.272	+1.45%	42	165,000	45,454
2016-04-08	0.283	0.276	0.283	0.275	-2.82%	18	61,000	16,849
2016-04-07	0.279	0.284	0.284	0.275	+0.71%	22	116,000	31,977
2016-04-06	0.284	0.282	0.286	0.28	-1.05%	18	210,000	59,861
2016-04-05	0.277	0.285	0.286	0.277	+0.71%	30	57,000	16,105
2016-04-04	0.277	0.283	0.283	0.277	+2.54%	13	55,000	15,372
2016-04-01	0.276	0.276	0.278	0.273	-1.43%	14	20,000	5,497
2016-03-31	0.284	0.28	0.285	0.28	-1.41%	9	84,000	23,729
2016-03-30	0.278	0.284	0.284	0.274	+0.35%	22	195,000	54,838
2016-03-29	0.292	0.283	0.297	0.275	-2.41%	80	319,000	89,562
2016-03-28	0.339	0.29	0.339	0.263	-15.70%	496	3,182,000	950,207
2016-03-25	0.343	0.344	0.349	0.337	-0.58%	34	76,000	26,241
2016-03-24	0.337	0.346	0.346	0.33	+0.29%	11	77,000	25,496
2016-03-23	0.351	0.345	0.351	0.335	-4.17%	51	262,000	89,448
2016-03-22	0.362	0.36	0.364	0.35	-2.96%	51	353,000	125,901
2016-03-21	0.374	0.371	0.375	0.357	-0.54%	15	158,000	58,266
2016-03-18	0.371	0.373	0.41	0.361	+4.19%	53	239,000	95,390
2016-03-17	0.372	0.358	0.418	0.358	-4.02%	89	200,000	77,806
2016-03-16	0.39	0.373	0.414	0.352	-4.36%	118	371,000	142,730
2016-03-15	0.344	0.39	0.39	0.338	+11.75%	164	1,051,000	391,577
2016-03-14	0.339	0.349	0.349	0.338	+1.45%	12	20,000	6,887
2016-03-11	0.345	0.344	0.347	0.337	+0.58%	14	40,000	13,733
2016-03-10	0.343	0.342	0.343	0.342	-2.56%	2	2,000	685
2016-03-09	0.338	0.351	0.351	0.333	+3.85%	28	31,000	10,579
2016-03-07	0.326	0.338	0.399	0.31	+2.42%	92	190,000	68,197
2016-03-04	0.333	0.33	0.338	0.33	-0.90%	11	21,000	6,987
2016-03-03	0.325	0.333	0.333	0.325	0.00%	7	7,000	2,309
2016-03-01	0.33	0.333	0.333	0.321	-1.77%	28	68,000	22,236
2016-02-26	0.337	0.339	0.343	0.33	0.00%	12	18,000	6,083
2016-02-25	0.336	0.339	0.339	0.336	+0.89%	2	2,000	675
2016-02-24	0.337	0.336	0.337	0.327	0.00%	6	9,000	2,968
2016-02-22	0.329	0.336	0.336	0.329	+0.90%	3	4,000	1,334
2016-02-20	0.329	0.333	0.333	0.327	-0.60%	6	14,000	4,604
2016-02-18	0.33	0.335	0.339	0.33	+1.21%	8	9,000	3,016
2016-02-17	0.331	0.331	0.331	0.331	0.00%	1	15,000	4,965
2016-02-15	0.331	0.331	0.331	0.331	+0.30%	1	1,000	331
2016-02-11	0.334	0.33	0.334	0.33	-1.20%	2	3,000	998
2016-02-10	0.336	0.334	0.336	0.327	+2.14%	8	23,000	7,549
2016-02-09	0.337	0.327	0.337	0.327	-3.25%	11	11,000	3,648
2016-02-08	0.336	0.338	0.338	0.331	-0.29%	8	30,000	9,966
2016-02-05	0.341	0.339	0.341	0.339	0.00%	2	2,000	680
2016-02-04	0.339	0.339	0.339	0.339	-1.17%	1	1,000	339
2016-02-03	0.339	0.343	0.343	0.339	+1.78%	10	10,000	3,408
2016-02-02	0.34	0.337	0.359	0.323	-0.59%	77	182,000	62,122
2016-02-01	0.323	0.339	0.339	0.322	+0.89%	12	13,000	4,281
2016-01-29	0.332	0.336	0.34	0.332	+1.20%	10	26,000	8,756
2016-01-28	0.34	0.332	0.34	0.332	-2.35%	11	19,000	6,395
2016-01-27	0.321	0.34	0.34	0.321	+2.41%	17	31,000	10,476
2016-01-26	0.317	0.332	0.344	0.317	+4.40%	32	109,000	35,335
2016-01-25	0.321	0.318	0.322	0.317	0.00%	44	172,000	54,997
2016-01-22	0.321	0.318	0.323	0.318	-0.93%	21	23,000	7,389
2016-01-21	0.32	0.321	0.329	0.318	+1.26%	128	185,000	59,438
2016-01-20	0.339	0.317	0.34	0.317	-5.37%	49	114,000	36,991
2016-01-19	0.339	0.335	0.34	0.335	-2.90%	6	6,000	2,031
2016-01-18	0.323	0.345	0.345	0.323	+4.23%	18	97,000	32,050
2016-01-15	0.327	0.331	0.331	0.324	+1.53%	28	39,000	12,744
2016-01-14	0.328	0.326	0.333	0.326	-1.21%	22	33,000	10,813
2016-01-13	0.33	0.33	0.335	0.323	0.00%	40	125,000	41,159
2016-01-12	0.33	0.33	0.331	0.328	-2.65%	12	85,000	27,999
2016-01-11	0.348	0.339	0.368	0.301	+1.19%	27	52,000	17,024
2016-01-06	0.336	0.335	0.336	0.335	-0.89%	2	2,000	671
2016-01-05	0.34	0.338	0.34	0.338	-0.59%	5	7,000	2,374
2016-01-04	0.34	0.34	0.34	0.337	0.00%	5	18,000	6,117

Архив котировок акции STSB по годам

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