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)
2022-12-30	0.75	0.763	0.775	0.745	+2.42%	28	97,000	73,779
2022-12-29	0.756	0.745	0.759	0.745	-0.80%	22	52,000	39,029
2022-12-28	0.748	0.751	0.755	0.745	+0.13%	6	31,000	23,200
2022-12-27	0.751	0.75	0.76	0.747	-0.27%	19	144,000	108,136
2022-12-26	0.747	0.752	0.752	0.742	-0.13%	19	52,000	38,796
2022-12-23	0.745	0.753	0.755	0.745	-0.79%	6	16,000	11,962
2022-12-22	0.753	0.759	0.765	0.74	+0.53%	37	125,000	93,589
2022-12-21	0.738	0.755	0.755	0.737	+0.80%	21	81,000	60,503
2022-12-20	0.749	0.749	0.749	0.749	+0.13%	4	4,000	2,996
2022-12-19	0.744	0.748	0.748	0.743	+0.27%	5	11,000	8,186
2022-12-16	0.752	0.746	0.752	0.72	-0.80%	38	164,000	121,316
2022-12-15	0.745	0.752	0.785	0.745	+0.13%	37	295,000	226,299
2022-12-14	0.751	0.751	0.751	0.751	+0.67%	2	3,000	2,253
2022-12-13	0.744	0.746	0.757	0.742	-1.06%	15	94,000	70,174
2022-12-12	0.756	0.754	0.765	0.74	-1.05%	28	95,000	71,553
2022-12-09	0.741	0.762	0.765	0.741	+2.42%	12	21,000	15,742
2022-12-08	0.755	0.744	0.756	0.741	-2.11%	26	81,000	60,414
2022-12-07	0.755	0.76	0.76	0.755	+0.53%	2	7,000	5,290
2022-12-06	0.759	0.756	0.765	0.755	-0.40%	14	42,000	31,800
2022-12-05	0.759	0.759	0.759	0.754	+0.13%	9	44,000	33,249
2022-12-02	0.758	0.758	0.758	0.755	-0.39%	8	16,000	12,105
2022-12-01	0.764	0.761	0.764	0.749	-0.13%	7	12,000	9,044
2022-11-30	0.764	0.762	0.764	0.748	+0.26%	18	56,000	42,302
2022-11-29	0.765	0.76	0.765	0.742	+0.26%	37	211,000	159,778
2022-11-28	0.752	0.758	0.763	0.752	0.00%	4	6,000	4,535
2022-11-25	0.758	0.758	0.768	0.749	+0.40%	10	38,000	28,743
2022-11-24	0.764	0.755	0.764	0.755	-1.44%	2	2,000	1,519
2022-11-23	0.764	0.766	0.785	0.745	+0.26%	52	269,000	205,649
2022-11-22	0.763	0.764	0.764	0.745	+0.13%	21	115,000	86,920
2022-11-21	0.77	0.763	0.77	0.761	-0.91%	7	22,000	16,838
2022-11-18	0.772	0.77	0.772	0.76	-0.13%	10	10,000	7,662
2022-11-17	0.769	0.771	0.779	0.758	+0.13%	24	169,000	129,697
2022-11-16	0.779	0.77	0.78	0.741	-1.03%	54	108,000	81,753
2022-11-15	0.789	0.778	0.789	0.743	+1.04%	37	130,000	98,936
2022-11-14	0.782	0.77	0.79	0.766	-1.16%	22	74,000	57,565
2022-11-11	0.784	0.779	0.784	0.767	+0.78%	16	28,000	21,681
2022-11-10	0.766	0.773	0.784	0.761	+1.05%	29	88,000	67,778
2022-11-09	0.747	0.765	0.805	0.74	+2.41%	106	284,000	219,241
2022-11-08	0.76	0.747	0.764	0.74	-1.71%	26	48,000	35,973
2022-11-07	0.74	0.76	0.76	0.738	+1.33%	17	34,000	25,369
2022-11-03	0.762	0.75	0.762	0.74	-1.32%	12	36,000	27,020
2022-11-02	0.773	0.76	0.773	0.74	-1.55%	23	77,000	58,158
2022-11-01	0.785	0.772	0.8	0.725	-1.03%	164	420,000	319,226
2022-10-31	0.765	0.78	0.785	0.73	+1.56%	80	211,000	160,682
2022-10-28	0.719	0.768	0.769	0.719	+4.63%	46	166,000	122,454
2022-10-27	0.734	0.734	0.734	0.711	+1.80%	55	279,000	202,743
2022-10-26	0.7185	0.721	0.721	0.715	-0.83%	14	22,000	15,787
2022-10-25	0.723	0.727	0.7355	0.72	-0.62%	23	215,000	155,023
2022-10-24	0.7225	0.7315	0.7385	0.7225	-1.08%	29	82,000	59,502
2022-10-21	0.739	0.7395	0.74	0.7235	+0.20%	7	12,000	8,843
2022-10-20	0.732	0.738	0.7395	0.7205	+0.82%	35	95,000	69,488
2022-10-19	0.7295	0.732	0.732	0.72	+0.34%	18	44,000	32,047
2022-10-18	0.73	0.7295	0.7435	0.72	-1.62%	27	83,000	60,401
2022-10-17	0.7425	0.7415	0.7435	0.7255	-0.74%	9	23,000	17,040
2022-10-14	0.745	0.747	0.747	0.73	+0.27%	9	83,000	60,846
2022-10-13	0.694	0.745	0.82	0.6935	+7.66%	174	817,000	592,536
2022-10-12	0.6685	0.692	0.6935	0.6685	+0.22%	19	42,000	28,955
2022-10-11	0.6915	0.6905	0.692	0.6715	-0.43%	9	18,000	12,319
2022-10-10	0.638	0.6935	0.694	0.638	+2.21%	45	82,000	55,876
2022-10-07	0.6875	0.6785	0.688	0.631	+2.96%	13	35,000	22,832
2022-10-06	0.6515	0.659	0.688	0.641	+2.33%	19	20,000	13,273
2022-10-05	0.65	0.644	0.66	0.644	-3.01%	7	14,000	9,084
2022-10-04	0.6785	0.664	0.6785	0.664	-0.75%	3	3,000	2,007
2022-10-03	0.6305	0.669	0.669	0.616	+2.53%	19	35,000	22,633
2022-09-30	0.695	0.6525	0.695	0.6155	-2.25%	61	322,000	201,943
2022-09-29	0.62	0.6675	0.7195	0.62	-0.60%	40	265,000	175,263
2022-09-28	0.708	0.6715	0.708	0.6125	+3.23%	20	38,000	24,760
2022-09-27	0.6895	0.6505	0.6895	0.6135	-3.06%	48	74,000	48,132
2022-09-26	0.691	0.671	0.7125	0.671	-4.82%	59	299,000	206,226
2022-09-23	0.7685	0.705	0.777	0.7025	-3.56%	45	129,000	95,219
2022-09-22	0.7775	0.731	0.8185	0.7075	-4.19%	37	92,000	69,134
2022-09-21	0.7305	0.763	0.773	0.6955	-1.86%	88	375,000	267,534
2022-09-20	0.777	0.7775	0.8545	0.7515	+0.26%	195	925,000	739,784
2022-09-19	0.8	0.7755	0.8	0.76	-3.00%	62	455,000	355,459
2022-09-16	0.7765	0.7995	0.7995	0.772	+2.90%	48	220,000	171,483
2022-09-15	0.778	0.777	0.778	0.756	-1.58%	25	117,000	89,681
2022-09-14	0.794	0.7895	0.794	0.7755	-0.57%	20	103,000	81,427
2022-09-13	0.7915	0.794	0.7945	0.7915	+0.19%	7	30,000	23,828
2022-09-12	0.793	0.7925	0.793	0.7915	0.00%	7	8,000	6,338
2022-09-09	0.7765	0.7925	0.7945	0.7765	+2.19%	6	8,000	6,280
2022-09-08	0.7765	0.7755	0.7815	0.775	+0.06%	8	18,000	14,004
2022-09-07	0.776	0.775	0.776	0.775	-0.13%	6	25,000	19,388
2022-09-06	0.785	0.776	0.8	0.775	-1.71%	39	177,000	140,725
2022-09-05	0.771	0.7895	0.81	0.771	+0.25%	33	70,000	55,732
2022-09-02	0.793	0.7875	0.793	0.7805	-0.25%	9	19,000	14,962
2022-09-01	0.79	0.7895	0.792	0.775	-0.44%	25	55,000	43,138
2022-08-31	0.81	0.793	0.815	0.775	-1.80%	50	251,000	199,140
2022-08-30	0.765	0.8075	0.83	0.7385	+7.52%	455	1,591,000	1,270,442
2022-08-29	0.7505	0.751	0.7745	0.728	-2.47%	105	409,000	305,948
2022-08-26	0.6875	0.77	0.7745	0.687	+9.30%	216	783,000	584,698
2022-08-25	0.699	0.7045	0.7045	0.699	+1.66%	24	76,000	53,177
2022-08-24	0.6895	0.693	0.694	0.68	+0.43%	28	86,000	58,788
2022-08-23	0.679	0.69	0.705	0.6775	+0.29%	48	137,000	94,489
2022-08-22	0.68	0.688	0.696	0.68	-1.01%	30	117,000	81,188
2022-08-19	0.6825	0.695	0.695	0.6675	-0.29%	49	311,000	210,246
2022-08-18	0.686	0.697	0.6995	0.682	+1.23%	24	31,000	21,404
2022-08-17	0.687	0.6885	0.6895	0.6805	-1.29%	15	18,000	12,334
2022-08-16	0.6995	0.6975	0.7	0.6615	-0.29%	108	382,000	260,853
2022-08-15	0.71	0.6995	0.71	0.68	-1.89%	40	163,000	113,809
2022-08-12	0.71	0.713	0.725	0.706	-1.99%	24	32,000	22,738
2022-08-11	0.751	0.7275	0.751	0.7055	-3.13%	79	318,000	228,909
2022-08-10	0.673	0.751	0.77	0.6715	+11.84%	202	1,181,000	848,366
2022-08-09	0.681	0.6715	0.681	0.6665	-1.32%	22	46,000	30,858
2022-08-08	0.684	0.6805	0.7	0.661	-1.80%	140	428,000	288,656
2022-08-05	0.7385	0.693	0.7385	0.663	-5.00%	152	618,000	428,542
2022-08-04	0.7745	0.7295	0.895	0.719	-5.01%	636	2,923,000	2,300,636
2022-08-03	0.758	0.768	0.768	0.758	+1.25%	14	67,000	51,090
2022-08-02	0.7535	0.7585	0.7605	0.7535	+0.46%	12	35,000	26,537
2022-08-01	0.769	0.755	0.78	0.7	-2.58%	108	1,064,000	786,144
2022-07-29	0.776	0.775	0.776	0.7585	+0.91%	12	65,000	49,740
2022-07-28	0.7765	0.768	0.78	0.725	+0.99%	76	477,000	361,174
2022-07-27	0.777	0.7605	0.7775	0.7605	-0.07%	10	59,000	45,309
2022-07-26	0.775	0.761	0.7975	0.7555	-1.04%	43	116,000	89,139
2022-07-25	0.765	0.769	0.77	0.751	+2.06%	54	304,000	232,900
2022-07-22	0.7495	0.7535	0.77	0.7495	+0.94%	33	95,000	71,838
2022-07-21	0.7405	0.7465	0.749	0.728	+2.75%	29	232,000	172,279
2022-07-20	0.7305	0.7265	0.757	0.7265	-0.48%	63	461,000	343,632
2022-07-19	0.685	0.73	0.73	0.685	+4.29%	85	483,000	342,750
2022-07-18	0.7045	0.7	0.7045	0.6615	+0.21%	46	239,000	162,430
2022-07-15	0.6515	0.6985	0.709	0.6515	+2.72%	38	360,000	242,910
2022-07-14	0.7	0.68	0.7	0.6555	-0.15%	7	8,000	5,488
2022-07-13	0.7045	0.681	0.7045	0.6545	-0.44%	15	61,000	41,494
2022-07-12	0.654	0.684	0.7	0.654	-0.29%	11	39,000	26,579
2022-07-11	0.7045	0.686	0.7045	0.6655	-0.72%	7	8,000	5,439
2022-07-08	0.657	0.691	0.691	0.657	-0.29%	3	3,000	2,028
2022-07-07	0.66	0.693	0.702	0.6595	+1.46%	16	30,000	20,364
2022-07-06	0.698	0.683	0.71	0.67	-0.07%	15	61,000	42,036
2022-07-05	0.685	0.6835	0.685	0.6565	+0.22%	8	36,000	23,837
2022-07-04	0.692	0.682	0.692	0.68	-2.08%	11	37,000	25,373
2022-07-01	0.701	0.6965	0.71	0.6905	-3.86%	14	39,000	27,207
2022-06-30	0.7295	0.7245	0.7295	0.6525	-0.07%	98	333,000	231,411
2022-06-29	0.7245	0.725	0.73	0.7	+0.35%	94	460,000	330,104
2022-06-28	0.704	0.7225	0.7245	0.7005	+2.85%	114	331,000	235,972
2022-06-27	0.6935	0.7025	0.7045	0.68	-0.50%	48	281,000	195,872
2022-06-24	0.7015	0.706	0.706	0.683	+0.79%	65	362,000	252,960
2022-06-23	0.682	0.7005	0.702	0.666	+3.17%	84	309,000	214,203
2022-06-22	0.665	0.679	0.6845	0.6615	+1.65%	20	59,000	39,379
2022-06-21	0.701	0.668	0.7025	0.65	-3.19%	106	557,000	368,745
2022-06-20	0.686	0.69	0.708	0.681	-2.06%	29	71,000	49,211
2022-06-17	0.676	0.7045	0.7115	0.665	+3.99%	76	592,000	409,367
2022-06-16	0.6625	0.6775	0.685	0.6625	+0.67%	40	273,000	185,825
2022-06-15	0.659	0.673	0.6735	0.654	+2.12%	38	105,000	69,936
2022-06-14	0.6435	0.659	0.66	0.6435	+1.70%	20	78,000	50,818
2022-06-10	0.644	0.648	0.6595	0.6425	-0.92%	26	89,000	57,800
2022-06-09	0.6545	0.654	0.6545	0.6465	+0.46%	11	18,000	11,686
2022-06-08	0.6535	0.651	0.6535	0.6445	-0.23%	11	16,000	10,352
2022-06-07	0.6545	0.6525	0.6545	0.631	+1.95%	8	12,000	7,688
2022-06-06	0.64	0.64	0.6545	0.634	+0.63%	8	31,000	19,840
2022-06-03	0.6405	0.636	0.658	0.622	-1.47%	59	538,000	341,077
2022-06-02	0.6505	0.6455	0.6615	0.6405	-1.22%	38	129,000	83,736
2022-06-01	0.6455	0.6535	0.655	0.6455	-0.08%	23	105,000	68,317
2022-05-31	0.655	0.654	0.655	0.65	-0.15%	32	107,000	69,779
2022-05-30	0.65	0.655	0.6615	0.6235	-2.38%	51	185,000	119,713
2022-05-27	0.6665	0.671	0.672	0.6515	+1.82%	62	164,000	108,036
2022-05-26	0.6685	0.659	0.6695	0.6505	-1.72%	64	113,000	74,448
2022-05-25	0.6595	0.6705	0.6705	0.6535	+1.59%	22	39,000	25,803
2022-05-24	0.673	0.66	0.673	0.635	-0.60%	43	158,000	102,263
2022-05-23	0.6795	0.664	0.68	0.664	-0.52%	55	233,000	156,034
2022-05-20	0.684	0.6675	0.6875	0.66	-0.37%	28	213,000	141,827
2022-05-19	0.69	0.67	0.69	0.666	-1.03%	26	123,000	82,300
2022-05-18	0.679	0.677	0.694	0.6705	-0.07%	92	367,000	251,033
2022-05-17	0.6415	0.6775	0.6795	0.64	+4.88%	122	596,000	396,623
2022-05-16	0.6425	0.646	0.655	0.6415	+0.54%	41	94,000	60,928
2022-05-13	0.6305	0.6425	0.6475	0.622	+1.42%	44	229,000	144,411
2022-05-12	0.6245	0.6335	0.65	0.624	+0.72%	47	174,000	110,895
2022-05-11	0.624	0.629	0.6365	0.624	-1.33%	8	48,000	30,218
2022-05-06	0.618	0.6375	0.6475	0.618	+2.49%	44	147,000	92,822
2022-05-05	0.616	0.622	0.6395	0.6155	-0.16%	39	106,000	65,782
2022-05-04	0.645	0.623	0.647	0.6085	-3.41%	58	171,000	106,694
2022-04-29	0.6535	0.645	0.6535	0.603	+1.57%	47	258,000	162,802
2022-04-28	0.6585	0.635	0.6585	0.635	-2.68%	61	188,000	121,625
2022-04-27	0.6525	0.6525	0.6535	0.641	-0.99%	32	52,000	33,730
2022-04-26	0.65	0.659	0.672	0.636	+1.46%	47	134,000	87,103
2022-04-25	0.6675	0.6495	0.6675	0.64	-0.08%	31	73,000	46,955
2022-04-22	0.669	0.65	0.669	0.646	-2.84%	26	64,000	42,071
2022-04-21	0.63	0.669	0.6695	0.63	+3.88%	38	224,000	149,223
2022-04-20	0.625	0.644	0.66	0.625	+0.23%	18	32,000	20,502
2022-04-19	0.62	0.6425	0.655	0.6135	+0.78%	41	113,000	71,692
2022-04-18	0.66	0.6375	0.7125	0.601	-3.41%	131	464,000	301,716
2022-04-15	0.6645	0.66	0.6975	0.631	+0.46%	151	442,000	295,902
2022-04-14	0.632	0.657	0.662	0.63	+1.47%	74	168,000	108,288
2022-04-13	0.6475	0.6475	0.6555	0.631	+2.29%	17	92,000	59,685
2022-04-12	0.6315	0.633	0.6475	0.623	-0.78%	31	48,000	30,175
2022-04-11	0.63	0.638	0.6445	0.619	+1.43%	58	144,000	91,140
2022-04-08	0.6695	0.629	0.6695	0.6005	-4.62%	75	270,000	169,596
2022-04-07	0.656	0.6595	0.696	0.6225	-0.98%	97	315,000	204,950
2022-04-06	0.699	0.666	0.7	0.6225	-4.65%	102	213,000	141,692
2022-04-05	0.652	0.6985	0.725	0.633	-0.21%	80	225,000	158,228
2022-04-04	0.635	0.7	0.7	0.635	+7.69%	91	270,000	181,921
2022-04-01	0.5985	0.65	0.677	0.5905	+8.42%	93	517,000	316,190
2022-03-31	0.5975	0.5995	0.6045	0.5795	+2.74%	87	361,000	213,505
2022-03-30	0.4925	0.5835	0.6	0.4925	+0.86%	64	389,000	231,772
2022-03-29	0.412	0.5785	0.6635	0.412	+3.30%	100	318,000	174,690
2022-03-28	0.505	0.56	0.6045	0.43	0.00%	20	38,000	20,557
2022-02-25	0.425	0.56	0.664	0.408	+1.54%	55	148,000	80,150
2022-02-24	0.425	0.5515	0.6565	0.425	-9.44%	97	372,000	167,749
2022-02-22	0.525	0.609	0.6145	0.525	-1.38%	72	318,000	189,379
2022-02-21	0.6105	0.6175	0.639	0.566	-2.83%	109	286,000	173,795
2022-02-18	0.6405	0.6355	0.6505	0.6355	-1.01%	32	194,000	123,775
2022-02-17	0.642	0.642	0.659	0.642	-1.08%	21	60,000	38,697
2022-02-16	0.6415	0.649	0.6695	0.641	+0.54%	54	115,000	74,205
2022-02-15	0.638	0.6455	0.651	0.638	+0.78%	76	315,000	201,813
2022-02-14	0.65	0.6405	0.67	0.6405	-0.85%	29	65,000	42,156
2022-02-11	0.6425	0.646	0.6535	0.6415	-1.15%	33	74,000	47,680
2022-02-10	0.6595	0.6535	0.6615	0.6375	-0.15%	102	546,000	355,191
2022-02-09	0.686	0.6545	0.686	0.65	-2.53%	102	530,000	347,817
2022-02-08	0.6855	0.6715	0.6855	0.64	+0.22%	97	328,000	217,187
2022-02-07	0.654	0.67	0.675	0.654	+0.30%	24	28,000	18,613
2022-02-04	0.6785	0.668	0.6785	0.6645	+0.23%	18	59,000	39,531
2022-02-03	0.667	0.6665	0.667	0.6665	-1.26%	12	57,000	38,016
2022-02-02	0.693	0.675	0.6965	0.67	0.00%	29	87,000	58,955
2022-02-01	0.685	0.675	0.6865	0.675	-1.60%	28	100,000	68,087
2022-01-31	0.687	0.686	0.6875	0.6715	+0.29%	33	94,000	64,166
2022-01-28	0.686	0.684	0.686	0.6705	+2.93%	26	121,000	82,200
2022-01-27	0.671	0.6645	0.671	0.65	+0.68%	61	155,000	102,248
2022-01-26	0.652	0.66	0.715	0.635	+1.23%	117	395,000	265,486
2022-01-25	0.675	0.652	0.675	0.634	+1.80%	49	205,000	132,519
2022-01-24	0.7115	0.6405	0.7115	0.637	-9.47%	44	152,000	101,461
2022-01-21	0.7045	0.7075	0.7115	0.7045	-0.77%	14	53,000	37,629
2022-01-20	0.714	0.713	0.7145	0.6885	+1.13%	50	121,000	84,984
2022-01-19	0.685	0.705	0.715	0.685	-1.47%	29	40,000	28,153
2022-01-18	0.7265	0.7155	0.727	0.707	-1.51%	54	97,000	69,513
2022-01-17	0.735	0.7265	0.735	0.7035	+0.97%	48	109,000	78,443
2022-01-14	0.7395	0.7195	0.7395	0.71	-0.21%	46	173,000	124,702
2022-01-13	0.714	0.721	0.74	0.7105	+0.84%	104	295,000	214,216
2022-01-12	0.709	0.715	0.716	0.709	+0.78%	32	110,000	78,111
2022-01-11	0.7045	0.7095	0.7095	0.684	-0.14%	64	171,000	118,871
2022-01-10	0.714	0.7105	0.7195	0.702	+0.07%	47	388,000	276,134
2022-01-06	0.7195	0.71	0.73	0.7	-0.91%	48	243,000	171,360
2022-01-05	0.704	0.7165	0.7185	0.702	-0.42%	36	146,000	103,490
2022-01-04	0.6985	0.7195	0.72	0.6985	0.00%	78	199,000	141,347
2022-01-03	0.6915	0.7195	0.7195	0.691	0.00%	39	139,000	97,600

Архив котировок акции STSB по годам

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