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)
2017-12-29	0.314	0.319	0.32	0.314	+1.59%	33	39,000	12,371
2017-12-28	0.31	0.314	0.314	0.308	0.00%	45	99,000	30,859
2017-12-27	0.32	0.314	0.345	0.311	-1.57%	108	245,000	77,436
2017-12-26	0.316	0.319	0.32	0.309	+0.63%	68	219,000	69,180
2017-12-25	0.313	0.317	0.317	0.313	+0.32%	28	104,000	32,730
2017-12-22	0.317	0.316	0.32	0.31	-0.94%	147	321,000	100,567
2017-12-21	0.32	0.319	0.321	0.319	0.00%	12	38,000	12,168
2017-12-20	0.319	0.319	0.321	0.31	0.00%	56	218,000	68,205
2017-12-19	0.316	0.319	0.321	0.314	-0.62%	33	43,000	13,637
2017-12-18	0.32	0.321	0.321	0.317	0.00%	12	56,000	17,886
2017-12-15	0.32	0.321	0.321	0.31	0.00%	57	143,000	45,246
2017-12-14	0.323	0.321	0.33	0.315	+0.31%	38	184,000	58,341
2017-12-13	0.326	0.32	0.339	0.314	-1.54%	198	426,000	136,769
2017-12-12	0.317	0.325	0.326	0.315	+1.56%	50	84,000	26,992
2017-12-11	0.32	0.32	0.32	0.316	+0.31%	6	7,000	2,227
2017-12-08	0.316	0.319	0.32	0.315	+0.95%	19	52,000	16,521
2017-12-07	0.322	0.316	0.322	0.311	-2.77%	77	304,000	95,670
2017-12-06	0.326	0.325	0.326	0.3	-1.52%	514	1,677,000	514,201
2017-12-05	0.33	0.33	0.333	0.32	-1.20%	109	184,000	59,762
2017-12-04	0.339	0.334	0.346	0.326	-2.34%	110	192,000	63,972
2017-12-01	0.351	0.342	0.351	0.332	+3.64%	116	223,000	75,911
2017-11-30	0.341	0.33	0.345	0.327	-3.23%	116	174,000	58,084
2017-11-29	0.342	0.341	0.351	0.329	+1.19%	67	137,000	45,875
2017-11-28	0.334	0.337	0.34	0.322	-0.88%	135	311,000	103,158
2017-11-27	0.329	0.34	0.34	0.327	+2.10%	55	71,000	23,689
2017-11-24	0.33	0.333	0.333	0.323	+0.60%	42	52,000	17,142
2017-11-23	0.314	0.331	0.333	0.305	+6.43%	137	413,000	131,553
2017-11-22	0.33	0.311	0.33	0.297	-5.76%	208	1,230,000	379,167
2017-11-21	0.333	0.33	0.335	0.32	-0.90%	66	156,000	50,913
2017-11-20	0.333	0.333	0.333	0.333	+0.91%	1	1,000	333
2017-11-17	0.329	0.33	0.333	0.329	-0.90%	6	9,000	2,977
2017-11-16	0.34	0.333	0.34	0.327	+3.10%	24	42,000	13,882
2017-11-15	0.33	0.323	0.342	0.321	0.00%	70	165,000	53,890
2017-11-14	0.336	0.323	0.346	0.32	-5.00%	172	313,000	103,318
2017-11-13	0.341	0.34	0.35	0.34	-0.58%	65	126,000	43,199
2017-11-10	0.344	0.342	0.345	0.338	+0.29%	59	94,000	32,009
2017-11-09	0.358	0.341	0.372	0.34	-5.80%	142	1,483,000	509,076
2017-11-08	0.366	0.362	0.374	0.36	-1.63%	45	45,000	16,413
2017-11-07	0.362	0.368	0.377	0.36	+1.10%	61	70,000	25,482
2017-11-03	0.373	0.364	0.373	0.355	+1.39%	74	87,000	31,381
2017-11-02	0.368	0.359	0.376	0.352	-2.18%	111	188,000	68,489
2017-11-01	0.356	0.367	0.371	0.354	+1.38%	161	606,000	218,773
2017-10-31	0.36	0.362	0.368	0.352	0.00%	70	104,000	37,263
2017-10-30	0.347	0.362	0.377	0.342	+4.62%	193	355,000	127,654
2017-10-27	0.347	0.346	0.358	0.342	-1.42%	56	116,000	40,816
2017-10-26	0.335	0.351	0.353	0.328	+0.29%	161	474,000	161,467
2017-10-25	0.354	0.35	0.37	0.334	-3.58%	209	476,000	163,160
2017-10-24	0.37	0.363	0.374	0.241	-1.36%	588	1,737,000	579,514
2017-10-23	0.365	0.368	0.368	0.354	+0.82%	26	76,000	27,161
2017-10-20	0.381	0.365	0.382	0.356	-2.41%	55	94,000	34,966
2017-10-19	0.374	0.374	0.384	0.35	+1.08%	29	64,000	23,095
2017-10-18	0.369	0.37	0.374	0.35	+2.78%	31	40,000	14,492
2017-10-17	0.388	0.36	0.391	0.35	-5.51%	208	1,095,000	404,880
2017-10-16	0.373	0.381	0.438	0.372	+3.25%	689	3,575,000	1,430,657
2017-10-13	0.371	0.369	0.373	0.358	-0.81%	42	67,000	24,524
2017-10-12	0.367	0.372	0.373	0.364	+1.36%	49	233,000	86,354
2017-10-11	0.358	0.367	0.37	0.343	+3.67%	137	321,000	116,770
2017-10-10	0.354	0.354	0.356	0.352	0.00%	32	38,000	13,485
2017-10-09	0.343	0.354	0.355	0.34	+5.36%	38	138,000	48,391
2017-10-06	0.35	0.336	0.35	0.336	-1.47%	13	20,000	6,851
2017-10-05	0.346	0.341	0.351	0.338	-3.67%	84	202,000	68,949
2017-10-04	0.353	0.354	0.36	0.337	+0.85%	119	176,000	62,264
2017-10-03	0.347	0.351	0.353	0.339	+0.29%	58	155,000	53,405
2017-10-02	0.337	0.35	0.35	0.336	0.00%	92	118,000	40,289
2017-09-29	0.349	0.35	0.353	0.348	+0.57%	15	20,000	7,003
2017-09-28	0.327	0.348	0.354	0.325	+6.75%	128	462,000	156,738
2017-09-27	0.362	0.326	0.368	0.319	-9.94%	180	906,000	301,916
2017-09-26	0.349	0.362	0.364	0.348	+3.43%	66	243,000	86,166
2017-09-25	0.349	0.35	0.356	0.349	+0.57%	17	43,000	15,074
2017-09-22	0.348	0.348	0.354	0.344	-0.57%	11	27,000	9,439
2017-09-21	0.35	0.35	0.35	0.342	0.00%	53	215,000	73,922
2017-09-20	0.348	0.35	0.358	0.348	+1.74%	27	42,000	14,895
2017-09-19	0.354	0.344	0.355	0.341	-1.99%	34	199,000	68,747
2017-09-18	0.349	0.351	0.354	0.346	-0.28%	47	102,000	35,718
2017-09-15	0.344	0.352	0.352	0.341	+0.57%	55	326,000	112,486
2017-09-14	0.345	0.35	0.35	0.341	-0.28%	18	61,000	21,154
2017-09-13	0.355	0.351	0.361	0.343	+0.29%	124	274,000	97,068
2017-09-12	0.344	0.35	0.354	0.34	+2.34%	89	226,000	78,183
2017-09-11	0.325	0.342	0.343	0.325	+5.23%	88	522,000	175,412
2017-09-08	0.327	0.325	0.327	0.32	+0.62%	18	144,000	46,712
2017-09-07	0.312	0.323	0.325	0.312	+3.53%	57	242,000	77,210
2017-09-06	0.311	0.312	0.312	0.305	+0.97%	30	146,000	45,111
2017-09-05	0.315	0.309	0.315	0.307	-1.90%	24	101,000	31,555
2017-09-04	0.317	0.315	0.32	0.308	-0.63%	33	69,000	21,457
2017-09-01	0.316	0.317	0.317	0.303	+0.32%	75	289,000	88,928
2017-08-31	0.308	0.316	0.316	0.308	+2.27%	35	111,000	34,619
2017-08-30	0.31	0.309	0.316	0.306	-0.64%	44	76,000	23,525
2017-08-29	0.31	0.311	0.313	0.305	+0.97%	118	783,000	240,050
2017-08-28	0.332	0.308	0.345	0.299	-5.23%	558	3,363,000	1,069,055
2017-08-25	0.339	0.325	0.367	0.325	-3.27%	401	1,620,000	554,570
2017-08-24	0.342	0.336	0.353	0.326	-0.88%	190	705,000	237,673
2017-08-23	0.366	0.339	0.414	0.321	-10.08%	866	6,821,000	2,506,715
2017-08-22	0.309	0.377	0.403	0.309	+24.01%	833	6,320,000	2,324,022
2017-08-21	0.305	0.304	0.305	0.294	+2.36%	65	1,131,000	341,176
2017-08-18	0.299	0.297	0.299	0.295	-0.67%	13	79,000	23,568
2017-08-17	0.306	0.299	0.306	0.298	-0.99%	8	22,000	6,572
2017-08-16	0.308	0.302	0.308	0.294	-0.98%	58	255,000	76,091
2017-08-15	0.31	0.305	0.337	0.295	+3.04%	288	1,947,000	607,930
2017-08-14	0.296	0.296	0.298	0.295	+0.34%	12	80,000	23,629
2017-08-11	0.302	0.295	0.305	0.294	-0.34%	12	20,000	5,922
2017-08-10	0.301	0.296	0.301	0.296	0.00%	6	7,000	2,077
2017-08-09	0.293	0.296	0.297	0.293	-1.33%	6	13,000	3,833
2017-08-08	0.3	0.3	0.3	0.3	+2.04%	1	1,000	300
2017-08-07	0.305	0.294	0.305	0.289	-1.01%	51	310,000	90,253
2017-08-04	0.305	0.297	0.305	0.295	0.00%	17	23,000	6,837
2017-08-03	0.3	0.297	0.305	0.296	-0.67%	23	94,000	28,059
2017-08-02	0.301	0.299	0.304	0.298	0.00%	9	191,000	57,194
2017-08-01	0.304	0.299	0.304	0.291	-1.32%	49	507,000	149,248
2017-07-31	0.314	0.303	0.314	0.297	-2.57%	52	790,000	236,475
2017-07-28	0.308	0.311	0.317	0.297	+1.63%	45	918,000	278,260
2017-07-27	0.305	0.306	0.307	0.301	+0.33%	11	14,000	4,264
2017-07-26	0.316	0.305	0.316	0.297	+2.01%	17	161,000	48,522
2017-07-25	0.298	0.299	0.3	0.286	-0.66%	24	28,000	8,282
2017-07-24	0.307	0.301	0.307	0.299	-0.66%	21	68,000	20,467
2017-07-21	0.294	0.303	0.309	0.293	-0.66%	41	162,000	48,305
2017-07-20	0.305	0.305	0.306	0.3	-1.61%	160	186,000	56,141
2017-07-19	0.296	0.31	0.31	0.295	-1.90%	10	17,000	5,230
2017-07-18	0.315	0.316	0.316	0.315	+4.29%	3	3,000	947
2017-07-17	0.306	0.303	0.307	0.294	+1.00%	21	191,000	56,923
2017-07-14	0.312	0.3	0.314	0.299	-5.06%	20	72,000	21,801
2017-07-13	0.309	0.316	0.316	0.309	+3.95%	2	2,000	625
2017-07-12	0.309	0.304	0.349	0.298	-0.33%	34	55,000	16,865
2017-07-11	0.296	0.305	0.307	0.296	0.00%	51	91,000	27,339
2017-07-10	0.305	0.305	0.308	0.304	-0.33%	12	49,000	14,928
2017-07-07	0.315	0.306	0.317	0.301	-1.29%	19	34,000	10,410
2017-07-06	0.308	0.31	0.316	0.3	+0.98%	19	28,000	8,699
2017-07-05	0.305	0.307	0.309	0.297	-0.65%	40	148,000	44,973
2017-07-04	0.316	0.309	0.316	0.308	-0.32%	4	12,000	3,714
2017-07-03	0.31	0.31	0.31	0.307	0.00%	10	28,000	8,658
2017-06-30	0.319	0.31	0.337	0.277	-1.90%	108	289,000	89,790
2017-06-29	0.318	0.316	0.319	0.311	0.00%	24	33,000	10,440
2017-06-28	0.324	0.316	0.324	0.309	-0.63%	17	21,000	6,668
2017-06-27	0.322	0.318	0.352	0.312	-1.24%	74	204,000	67,021
2017-06-26	0.327	0.322	0.329	0.32	-2.13%	16	57,000	18,298
2017-06-23	0.329	0.329	0.33	0.327	+0.92%	9	33,000	10,857
2017-06-22	0.341	0.326	0.341	0.325	0.00%	5	5,000	1,650
2017-06-21	0.323	0.326	0.326	0.323	-0.91%	2	3,000	975
2017-06-20	0.338	0.329	0.338	0.325	+0.61%	10	11,000	3,649
2017-06-19	0.322	0.327	0.331	0.317	+2.83%	51	125,000	40,506
2017-06-16	0.331	0.318	0.331	0.315	-0.31%	29	33,000	10,519
2017-06-15	0.335	0.319	0.335	0.315	-1.54%	4	5,000	1,605
2017-06-14	0.322	0.324	0.324	0.322	-0.92%	17	75,000	24,274
2017-06-13	0.33	0.327	0.332	0.315	-0.61%	60	142,000	45,248
2017-06-09	0.328	0.329	0.329	0.328	0.00%	3	3,000	986
2017-06-08	0.344	0.329	0.362	0.313	-3.80%	149	237,000	77,018
2017-06-07	0.353	0.342	0.371	0.342	-3.12%	42	61,000	21,266
2017-06-06	0.363	0.353	0.364	0.353	-0.28%	6	6,000	2,140
2017-06-05	0.358	0.354	0.369	0.353	-1.12%	17	21,000	7,500
2017-06-02	0.363	0.358	0.369	0.346	0.00%	28	59,000	21,073
2017-06-01	0.359	0.358	0.359	0.356	-0.83%	8	17,000	6,086
2017-05-31	0.36	0.361	0.361	0.345	-0.28%	11	12,000	4,280
2017-05-30	0.362	0.362	0.369	0.359	-1.09%	17	20,000	7,262
2017-05-29	0.363	0.366	0.366	0.36	+0.27%	11	17,000	6,183
2017-05-26	0.367	0.365	0.37	0.356	0.00%	34	37,000	13,417
2017-05-25	0.363	0.365	0.367	0.341	+3.40%	26	133,000	47,385
2017-05-24	0.362	0.353	0.362	0.346	-0.28%	8	56,000	19,780
2017-05-23	0.353	0.354	0.354	0.353	-0.28%	7	8,000	2,827
2017-05-22	0.36	0.355	0.366	0.355	+0.57%	18	22,000	7,914
2017-05-19	0.36	0.353	0.367	0.351	-1.94%	21	24,000	8,606
2017-05-18	0.348	0.36	0.37	0.345	+3.45%	147	263,000	94,041
2017-05-17	0.347	0.348	0.349	0.343	-0.85%	14	32,000	11,032
2017-05-16	0.345	0.351	0.351	0.34	+0.57%	20	25,000	8,642
2017-05-15	0.34	0.349	0.352	0.338	+1.75%	56	104,000	35,789
2017-05-12	0.336	0.343	0.355	0.329	+1.18%	50	164,000	54,754
2017-05-11	0.354	0.339	0.361	0.334	-1.45%	45	116,000	40,603
2017-05-10	0.345	0.344	0.357	0.339	+0.58%	77	348,000	119,956
2017-05-05	0.34	0.342	0.353	0.339	+1.18%	26	41,000	14,104
2017-05-04	0.339	0.338	0.36	0.337	0.00%	80	195,000	67,304
2017-05-03	0.346	0.338	0.346	0.336	+0.30%	14	37,000	12,578
2017-05-02	0.344	0.337	0.357	0.337	-0.59%	26	105,000	35,796
2017-04-28	0.343	0.339	0.36	0.335	-0.88%	94	417,000	142,969
2017-04-27	0.344	0.342	0.354	0.342	-3.12%	9	13,000	4,496
2017-04-26	0.341	0.353	0.353	0.337	+3.82%	14	119,000	40,312
2017-04-25	0.353	0.34	0.353	0.335	-3.68%	63	659,000	223,015
2017-04-24	0.339	0.353	0.363	0.325	0.00%	59	255,000	87,835
2017-04-21	0.344	0.353	0.36	0.326	+3.52%	30	129,000	43,751
2017-04-20	0.343	0.341	0.343	0.323	-0.58%	22	159,000	52,463
2017-04-19	0.336	0.343	0.343	0.336	+0.88%	5	59,000	20,187
2017-04-18	0.346	0.34	0.355	0.34	-4.23%	11	97,000	33,500
2017-04-17	0.357	0.355	0.357	0.347	-1.11%	5	8,000	2,838
2017-04-14	0.363	0.359	0.379	0.345	+0.28%	44	148,000	52,306
2017-04-13	0.344	0.358	0.361	0.333	+8.48%	22	83,000	28,273
2017-04-12	0.35	0.33	0.355	0.33	-5.98%	56	365,000	123,118
2017-04-11	0.35	0.351	0.358	0.346	0.00%	28	110,000	38,479
2017-04-10	0.374	0.351	0.391	0.338	-6.15%	126	198,000	70,504
2017-04-07	0.37	0.374	0.376	0.368	+0.54%	16	17,000	6,339
2017-04-06	0.371	0.372	0.378	0.37	+0.54%	28	31,000	11,579
2017-04-05	0.37	0.37	0.377	0.368	+0.27%	34	39,000	14,495
2017-04-04	0.373	0.369	0.387	0.358	-0.81%	97	205,000	75,606
2017-04-03	0.367	0.372	0.392	0.361	+1.92%	178	581,000	218,503
2017-03-31	0.368	0.365	0.37	0.365	-1.08%	10	89,000	32,749
2017-03-30	0.372	0.369	0.378	0.369	-0.27%	39	122,000	45,198
2017-03-29	0.38	0.37	0.388	0.37	-2.63%	61	75,000	28,339
2017-03-28	0.366	0.38	0.391	0.362	+4.11%	130	382,000	144,365
2017-03-27	0.381	0.365	0.382	0.348	-3.95%	188	310,000	111,183
2017-03-24	0.34	0.38	0.393	0.34	+9.20%	438	1,795,000	660,103
2017-03-23	0.357	0.348	0.373	0.339	-1.69%	21	143,000	49,269
2017-03-22	0.351	0.354	0.355	0.34	-0.84%	46	181,000	62,750
2017-03-21	0.357	0.357	0.375	0.347	+0.28%	42	50,000	18,017
2017-03-20	0.367	0.356	0.367	0.34	-5.07%	55	267,000	91,800
2017-03-17	0.37	0.375	0.377	0.367	+3.31%	19	34,000	12,604
2017-03-16	0.341	0.363	0.37	0.336	+6.76%	131	406,000	146,251
2017-03-15	0.342	0.34	0.347	0.325	0.00%	58	113,000	37,876
2017-03-14	0.343	0.34	0.361	0.31	-0.58%	27	64,000	21,419
2017-03-13	0.329	0.342	0.345	0.329	+4.27%	14	35,000	11,738
2017-03-10	0.301	0.328	0.328	0.288	-0.91%	26	42,000	13,243
2017-03-09	0.312	0.331	0.331	0.284	-5.70%	45	199,000	58,880
2017-03-07	0.331	0.351	0.351	0.327	+5.72%	27	56,000	18,737
2017-03-06	0.332	0.332	0.332	0.332	+0.61%	3	4,000	1,328
2017-03-03	0.332	0.33	0.332	0.33	-0.90%	5	16,000	5,295
2017-03-02	0.337	0.333	0.337	0.333	-0.30%	3	4,000	1,336
2017-03-01	0.34	0.334	0.34	0.334	-4.30%	6	219,000	74,017
2017-02-28	0.332	0.349	0.351	0.307	+5.12%	103	517,000	169,956
2017-02-27	0.353	0.332	0.358	0.222	-7.52%	286	1,075,000	342,373
2017-02-24	0.359	0.359	0.369	0.341	+0.28%	90	183,000	63,682
2017-02-22	0.376	0.358	0.377	0.353	-4.53%	62	164,000	58,636
2017-02-21	0.368	0.375	0.375	0.353	+0.27%	27	27,000	9,947
2017-02-20	0.367	0.374	0.375	0.366	+1.63%	21	103,000	38,510
2017-02-17	0.366	0.368	0.374	0.366	+0.55%	30	40,000	14,780
2017-02-16	0.39	0.366	0.397	0.356	-5.91%	160	260,000	96,286
2017-02-15	0.379	0.389	0.389	0.375	+2.10%	87	316,000	120,272
2017-02-14	0.381	0.381	0.391	0.375	+0.79%	19	19,000	7,231
2017-02-13	0.379	0.378	0.379	0.378	-1.56%	2	2,000	757
2017-02-10	0.377	0.384	0.384	0.344	0.00%	22	22,000	8,285
2017-02-09	0.374	0.384	0.385	0.374	+1.05%	16	16,000	6,111
2017-02-08	0.375	0.38	0.38	0.375	0.00%	5	5,000	1,890
2017-02-07	0.373	0.38	0.38	0.362	+0.26%	45	106,000	39,313
2017-02-06	0.355	0.379	0.379	0.355	+1.88%	59	134,000	50,159
2017-02-03	0.352	0.372	0.373	0.334	+4.20%	144	483,000	168,456
2017-02-02	0.359	0.357	0.362	0.348	+0.85%	30	126,000	44,259
2017-02-01	0.363	0.354	0.365	0.342	-3.01%	107	805,000	283,456
2017-01-31	0.366	0.365	0.366	0.365	-1.08%	2	2,000	731
2017-01-30	0.36	0.369	0.372	0.36	+2.50%	51	240,000	87,602
2017-01-27	0.357	0.36	0.368	0.348	-1.37%	72	146,000	52,118
2017-01-26	0.354	0.365	0.365	0.352	+3.11%	24	56,000	19,885
2017-01-25	0.367	0.354	0.373	0.35	-3.54%	174	607,000	215,436
2017-01-24	0.378	0.367	0.378	0.36	-3.42%	80	476,000	172,441
2017-01-23	0.377	0.38	0.38	0.372	+0.80%	23	418,000	157,083
2017-01-20	0.401	0.377	0.403	0.363	-6.45%	189	701,000	260,607
2017-01-19	0.371	0.403	0.426	0.371	+7.47%	301	920,000	367,330
2017-01-18	0.383	0.375	0.391	0.368	-2.09%	112	505,000	188,941
2017-01-17	0.4	0.383	0.4	0.36	-8.37%	316	721,000	276,035
2017-01-16	0.352	0.418	0.476	0.352	+20.81%	1020	5,544,000	2,315,548
2017-01-13	0.36	0.346	0.364	0.346	-3.62%	39	47,000	16,790
2017-01-12	0.367	0.359	0.367	0.356	+1.99%	19	19,000	6,877
2017-01-11	0.353	0.352	0.353	0.344	-0.28%	6	30,000	10,350
2017-01-10	0.348	0.353	0.353	0.341	-1.12%	15	28,000	9,664
2017-01-09	0.356	0.357	0.357	0.335	+0.28%	9	23,000	7,832
2017-01-06	0.356	0.356	0.356	0.356	+2.01%	1	1,000	356
2017-01-05	0.353	0.349	0.358	0.349	-3.06%	12	153,000	53,460
2017-01-04	0.361	0.36	0.361	0.356	+1.98%	3	3,000	1,077
2017-01-03	0.359	0.353	0.359	0.353	0.00%	3	4,000	1,418

Архив котировок акции STSB по годам

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