Bank Saint-Petersburg pref

BSPB_p
🏛️ russian-federation →
58.40
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 51.25 51.25 48.50 48.55 0.1M
2023-12-28 51.75 51.75 49.00 49.95 0.2M
2023-12-27 52.10 53.70 51.60 51.70 0.2M
2023-12-26 52.40 53.05 51.25 52.10 0.1M
2023-12-25 53.05 54.50 51.05 52.40 0.2M
2023-12-22 53.05 54.00 52.00 52.95 0.2M
2023-12-21 54.30 54.40 52.00 52.80 0.2M
2023-12-20 55.05 55.95 53.70 54.30 0.2M
2023-12-19 54.45 58.00 52.45 55.05 0.3M
2023-12-18 51.40 56.25 51.40 54.05 0.3M
2023-12-15 48.10 56.10 46.15 51.40 0.7M
2023-12-14 48.65 48.90 47.50 48.20 0.0M
2023-12-13 49.75 49.75 48.20 48.30 0.0M
2023-12-12 49.40 50.45 48.00 49.00 0.1M
2023-12-11 52.90 53.00 48.05 50.10 0.2M
2023-12-08 52.25 55.75 50.05 51.65 0.2M
2023-12-07 52.20 56.85 47.00 52.10 0.5M
2023-12-06 51.75 62.00 50.55 52.20 1.7M
2023-12-05 43.00 51.95 42.10 50.35 0.6M
2023-12-04 45.10 45.10 42.70 43.30 0.1M
2023-12-01 45.85 46.00 43.10 45.10 0.1M
2023-11-30 47.95 47.95 45.90 45.90 0.1M
2023-11-29 48.05 48.05 46.85 47.35 0.1M
2023-11-28 48.10 49.50 46.30 47.65 0.1M
2023-11-27 52.95 53.10 43.00 48.10 0.5M
2023-11-24 54.45 54.50 51.80 51.80 0.1M
2023-11-23 55.30 56.15 52.05 53.25 0.1M
2023-11-22 55.50 56.85 55.05 55.30 0.1M
2023-11-21 57.30 57.30 55.20 56.15 0.1M
2023-11-20 56.95 57.90 56.35 57.10 0.0M
2023-11-17 56.25 58.35 56.00 56.75 0.0M
2023-11-16 56.55 58.85 56.35 56.80 0.1M
2023-11-15 55.40 57.10 54.00 56.55 0.1M
2023-11-14 59.60 59.60 55.00 55.55 0.2M
2023-11-13 64.00 64.45 58.65 59.60 0.2M
2023-11-10 63.75 64.60 63.35 63.70 0.1M
2023-11-09 64.65 64.75 63.70 63.70 0.1M
2023-11-08 65.55 66.00 64.50 64.85 0.1M
2023-11-07 65.00 67.30 64.15 65.25 0.2M
2023-11-06 63.80 65.00 63.25 65.00 0.1M
2023-11-03 63.30 65.00 63.25 63.40 0.1M
2023-11-02 63.90 64.00 63.30 63.30 0.1M
2023-11-01 63.40 63.85 62.90 63.35 0.0M
2023-10-31 63.50 65.50 62.80 63.30 0.1M
2023-10-30 63.35 65.45 63.35 63.55 0.0M
2023-10-27 63.95 65.15 63.30 63.45 0.1M
2023-10-26 63.75 67.50 63.10 63.35 0.3M
2023-10-25 64.25 64.50 63.75 63.75 0.1M
2023-10-24 64.10 65.00 62.80 64.05 0.2M
2023-10-23 65.05 65.05 63.40 64.10 0.0M
2023-10-20 65.55 66.00 63.70 64.35 0.1M
2023-10-19 64.10 67.00 62.85 64.50 0.1M
2023-10-18 64.05 64.60 63.55 64.10 0.0M
2023-10-17 63.70 64.60 63.45 63.45 0.1M
2023-10-16 63.60 64.35 63.60 63.75 0.0M
2023-10-13 63.85 64.80 63.65 63.75 0.1M
2023-10-12 63.60 64.45 63.20 64.20 0.1M
2023-10-11 65.95 66.55 64.05 64.80 0.1M
2023-10-10 64.15 68.40 62.80 66.00 0.4M
2023-10-09 63.95 65.80 61.70 63.80 0.3M
2023-10-06 65.20 65.80 62.85 63.35 0.3M
2023-10-05 67.70 71.80 65.20 65.20 0.5M
2023-10-04 73.40 73.40 65.65 67.55 0.5M
2023-10-03 72.95 72.95 68.15 69.95 0.6M
2023-10-02 61.05 73.00 61.05 73.00 2.0M
2023-09-29 62.40 62.60 60.45 61.00 0.1M
2023-09-28 64.40 66.00 58.60 61.95 0.6M
2023-09-27 61.75 68.00 60.60 63.75 0.6M
2023-09-26 61.95 61.95 60.50 61.25 0.0M
2023-09-25 61.05 62.60 60.05 61.90 0.1M
2023-09-22 60.50 62.80 56.60 61.05 0.1M
2023-09-21 62.95 62.95 60.10 61.00 0.1M
2023-09-20 65.35 65.40 58.65 63.10 0.2M
2023-09-19 69.00 69.00 64.15 65.45 0.1M
2023-09-18 69.30 71.35 65.50 67.70 0.2M
2023-09-15 68.00 69.75 67.10 69.30 0.1M
2023-09-14 70.15 70.15 65.25 68.50 0.2M
2023-09-13 72.30 73.30 68.80 70.10 0.1M
2023-09-12 69.80 73.50 69.00 71.60 0.1M
2023-09-11 73.00 73.00 69.00 69.80 0.1M
2023-09-08 71.50 73.40 68.95 70.00 0.1M
2023-09-07 73.70 74.45 70.00 71.50 0.2M
2023-09-06 75.90 77.35 67.65 73.70 0.6M
2023-09-05 75.30 77.75 74.40 75.90 0.7M
2023-09-04 75.00 75.35 74.80 74.90 0.2M
2023-09-01 74.85 76.45 74.80 74.95 0.3M
2023-08-31 75.50 75.75 74.35 74.85 0.2M
2023-08-30 76.10 76.75 74.85 75.25 0.2M
2023-08-29 76.35 77.75 75.15 76.45 0.5M
2023-08-28 76.25 77.75 75.95 76.20 0.2M
2023-08-25 78.05 78.15 75.35 76.10 0.1M
2023-08-24 77.30 78.95 76.55 78.00 0.3M
2023-08-23 78.00 79.10 76.50 76.90 0.2M
2023-08-22 78.15 78.30 77.00 77.85 0.1M
2023-08-21 77.45 78.40 77.00 77.75 0.2M
2023-08-18 81.30 82.00 75.60 77.40 0.7M
2023-08-17 81.95 84.00 77.30 79.85 0.6M
2023-08-16 79.05 82.00 72.75 80.00 0.8M
2023-08-15 78.65 81.15 76.05 79.05 0.2M
2023-08-14 79.10 88.70 78.75 79.05 1.5M
2023-08-11 79.30 79.30 78.00 79.05 0.1M
2023-08-10 78.80 79.50 77.45 79.00 0.2M
2023-08-09 78.65 80.15 77.00 78.55 0.3M
2023-08-08 81.95 82.00 76.60 78.50 0.3M
2023-08-07 79.55 83.80 79.55 80.80 0.5M
2023-08-04 85.00 85.45 77.30 79.00 1.5M
2023-08-03 79.40 84.50 78.15 82.40 1.3M
2023-08-02 79.50 79.50 77.20 78.50 0.3M
2023-08-01 78.45 79.70 77.00 77.80 0.3M
2023-07-31 76.85 79.95 76.75 78.35 0.6M
2023-07-28 80.00 80.00 75.55 76.00 0.5M
2023-07-27 79.40 81.90 77.00 78.35 0.6M
2023-07-26 79.80 87.60 76.00 78.00 2.2M
2023-07-25 68.20 83.45 67.15 79.40 4.2M
2023-07-24 68.50 68.65 67.15 68.20 0.2M
2023-07-21 69.00 70.05 67.50 67.95 0.2M
2023-07-20 69.45 69.80 68.55 69.00 0.2M
2023-07-19 69.80 69.90 68.00 69.40 0.2M
2023-07-18 69.05 70.60 68.00 69.75 0.5M
2023-07-17 70.80 71.85 68.00 69.40 0.3M
2023-07-14 69.00 74.00 68.00 70.80 1.4M
2023-07-13 65.00 70.85 64.25 68.05 0.7M
2023-07-12 64.95 65.50 64.45 64.90 0.1M
2023-07-11 65.20 65.20 64.05 64.95 0.1M
2023-07-10 64.35 65.55 63.90 65.20 0.2M
2023-07-07 64.80 65.50 63.35 64.35 0.1M
2023-07-06 65.10 65.50 64.30 64.90 0.1M
2023-07-05 64.90 69.90 64.30 65.05 0.5M
2023-07-04 65.05 66.40 62.90 65.05 0.1M
2023-07-03 65.95 65.95 64.35 64.90 0.2M
2023-06-30 67.05 67.05 64.90 65.85 0.2M
2023-06-29 66.95 67.70 66.15 66.70 0.1M
2023-06-28 67.30 68.50 66.50 66.60 0.1M
2023-06-27 68.00 70.45 65.80 67.20 0.3M
2023-06-26 69.00 72.40 67.20 68.00 0.4M
2023-06-23 68.05 74.00 66.10 69.30 0.8M
2023-06-22 70.05 70.05 66.00 67.75 0.3M
2023-06-21 70.25 70.25 67.35 69.20 0.4M
2023-06-20 71.70 71.70 68.05 69.40 0.4M
2023-06-19 75.65 78.40 69.25 71.25 1.5M
2023-06-16 65.65 71.45 64.45 71.45 2.1M
2023-06-15 65.60 69.75 64.20 65.05 0.6M
2023-06-14 71.85 73.20 66.55 66.90 0.9M
2023-06-13 79.00 84.30 70.70 71.15 2.0M
2023-06-09 88.85 89.15 71.20 77.60 7.6M
2023-06-08 57.20 81.15 55.40 81.15 7.9M
2023-06-07 41.90 58.00 40.20 58.00 8.0M
2023-06-06 47.50 55.05 37.10 41.50 5.5M
2023-06-05 33.40 46.50 33.40 46.50 3.5M
2023-06-02 34.70 34.70 31.70 33.20 0.2M
2023-06-01 34.70 36.20 33.30 33.65 0.4M
2023-05-31 30.40 38.10 30.15 35.60 3.2M
2023-05-30 29.40 30.85 28.80 29.90 0.4M
2023-05-29 29.40 29.90 28.75 29.65 0.1M
2023-05-26 28.10 29.55 28.00 29.40 0.2M
2023-05-25 28.00 28.15 27.85 28.10 0.0M
2023-05-24 28.15 28.20 27.90 28.00 0.0M
2023-05-23 28.10 28.40 27.70 28.15 0.1M
2023-05-22 27.85 28.40 27.70 28.10 0.1M
2023-05-19 28.30 28.30 27.55 27.80 0.0M
2023-05-18 28.15 28.60 27.70 28.05 0.2M
2023-05-17 28.25 28.35 27.90 28.10 0.0M
2023-05-16 28.10 28.55 27.60 28.00 0.1M
2023-05-15 28.35 28.40 28.00 28.25 0.0M
2023-05-12 27.80 28.15 27.10 28.00 0.0M
2023-05-11 28.05 28.25 27.45 27.75 0.1M
2023-05-10 27.00 28.45 26.90 27.70 0.2M
2023-05-08 26.95 28.05 26.50 27.05 0.0M
2023-05-05 27.75 27.90 27.00 27.15 0.2M
2023-05-04 28.40 28.60 27.00 27.90 0.1M
2023-05-03 29.10 29.10 28.00 28.40 0.1M
2023-05-02 29.55 29.65 28.05 29.10 0.2M
2023-04-28 29.55 30.50 28.70 29.50 0.4M
2023-04-27 29.65 29.95 29.30 29.55 0.2M
2023-04-26 29.75 29.80 29.10 29.45 0.1M
2023-04-25 29.15 29.95 29.15 29.70 0.2M
2023-04-24 29.25 29.70 28.85 29.15 0.1M
2023-04-21 29.30 29.30 28.70 28.95 0.1M
2023-04-20 30.25 30.25 28.60 29.10 0.1M
2023-04-19 30.15 31.00 28.75 29.40 0.4M
2023-04-18 29.10 30.50 28.55 30.10 0.6M
2023-04-17 29.10 29.55 28.80 29.00 0.1M
2023-04-14 30.05 30.35 28.50 29.00 0.2M
2023-04-13 29.10 29.70 28.40 29.20 0.2M
2023-04-12 28.75 29.25 27.75 28.90 0.2M
2023-04-11 29.40 29.40 28.25 28.70 0.2M
2023-04-10 29.75 30.00 29.20 29.30 0.2M
2023-04-07 29.00 30.00 28.70 29.20 1.0M
2023-04-06 28.45 29.00 28.45 28.65 0.1M
2023-04-05 28.40 28.80 27.80 28.40 0.1M
2023-04-04 28.45 28.55 28.25 28.40 0.1M
2023-04-03 28.30 28.80 27.80 28.50 0.2M
2023-03-31 28.65 28.75 28.15 28.40 0.1M
2023-03-30 28.50 28.80 28.00 28.55 0.1M
2023-03-29 28.30 28.80 27.95 28.55 0.2M
2023-03-28 28.30 28.70 28.00 28.10 0.1M
2023-03-27 29.00 29.10 27.65 28.30 0.7M
2023-03-24 31.20 32.50 28.45 28.85 1.1M
2023-03-23 30.45 31.50 29.00 29.55 0.4M
2023-03-22 27.95 31.25 27.80 29.70 0.8M
2023-03-21 28.15 28.15 27.35 27.85 0.1M
2023-03-20 27.55 28.70 27.25 27.85 0.1M
2023-03-17 27.20 27.50 26.65 27.25 0.0M
2023-03-16 27.50 27.70 26.60 27.15 0.1M
2023-03-15 27.70 28.40 27.45 27.50 0.0M
2023-03-14 28.45 28.65 27.50 27.80 0.1M
2023-03-13 28.45 28.70 27.75 28.10 0.1M
2023-03-10 28.85 29.10 28.00 28.30 0.1M
2023-03-09 29.55 30.05 28.30 28.70 0.1M
2023-03-07 29.30 29.80 28.95 29.60 0.1M
2023-03-06 28.80 29.80 28.80 29.20 0.1M
2023-03-03 28.65 28.95 28.20 28.85 0.1M
2023-03-02 28.35 28.85 27.70 28.70 0.1M
2023-03-01 27.70 28.30 27.45 27.70 0.1M
2023-02-28 26.60 27.95 26.60 27.60 0.1M
2023-02-27 26.50 27.10 25.75 27.05 0.1M
2023-02-24 26.55 27.00 25.55 26.15 0.1M
2023-02-22 26.40 27.85 26.30 26.70 0.0M
2023-02-21 26.80 27.20 26.20 26.90 0.1M
2023-02-20 27.00 27.45 25.55 26.55 0.1M
2023-02-17 26.00 27.30 25.75 26.95 0.1M
2023-02-16 25.70 26.90 25.40 25.80 0.1M
2023-02-15 26.90 28.45 25.50 25.85 0.1M
2023-02-14 29.00 29.00 25.55 26.90 0.2M
2023-02-13 29.30 30.00 28.40 29.00 0.1M
2023-02-10 30.75 31.30 28.45 29.40 0.2M
2023-02-09 29.40 34.40 29.25 30.55 0.7M
2023-02-08 28.05 29.95 28.05 29.30 0.2M
2023-02-07 28.00 28.65 27.45 28.40 0.1M
2023-02-06 26.35 28.50 26.35 28.20 0.1M
2023-02-03 28.75 28.80 27.90 28.00 0.1M
2023-02-02 28.65 28.85 28.40 28.60 0.0M
2023-02-01 29.55 29.55 28.50 28.65 0.1M
2023-01-31 28.85 29.25 28.65 28.80 0.1M
2023-01-30 28.95 28.95 28.35 28.75 0.0M
2023-01-27 28.55 29.15 28.05 28.95 0.1M
2023-01-26 29.20 29.30 28.50 28.50 0.0M
2023-01-25 28.80 29.40 28.60 29.05 0.0M
2023-01-24 29.00 30.50 28.10 29.20 0.3M
2023-01-23 28.85 29.35 28.30 29.25 0.1M
2023-01-20 28.35 29.50 27.25 29.10 0.2M
2023-01-19 29.80 30.00 28.25 28.40 0.2M
2023-01-18 29.15 29.95 27.75 29.80 0.1M
2023-01-17 29.75 29.95 28.50 29.15 0.1M
2023-01-16 31.55 31.70 28.50 29.75 0.6M
2023-01-13 33.50 34.40 30.50 31.50 0.3M
2023-01-12 34.80 34.90 33.05 33.75 0.1M
2023-01-11 32.85 35.00 31.75 34.00 0.5M
2023-01-10 30.15 33.00 30.15 31.70 0.3M
2023-01-09 27.75 33.80 27.20 30.30 0.4M
2023-01-06 26.05 29.75 25.60 27.70 0.4M
2023-01-05 26.70 26.90 25.50 25.95 0.1M
2023-01-04 26.00 27.80 25.65 26.30 0.1M
2023-01-03 24.90 27.80 24.80 25.75 0.1M