СПБ Биржа ао

SPBE · TQBR · ₽

170.80 ₽▼ -1.00 (-0.58%)

Updated 23:50:14 MSK15 min delay

Show data

SPBE · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/4/2025, 9:00:00 PM	230.60	233.70	225.60	227.50
11/5/2025, 9:00:00 PM	227.50	230.40	223.20	225.00
11/6/2025, 9:00:00 PM	225.00	232.00	223.80	229.00
11/7/2025, 9:00:00 PM	229.00	229.90	228.40	228.80
11/8/2025, 9:00:00 PM	228.80	230.30	228.50	230.20
11/9/2025, 9:00:00 PM	230.40	232.60	227.40	228.60
11/10/2025, 9:00:00 PM	228.60	230.30	225.60	230.30
11/11/2025, 9:00:00 PM	230.30	230.30	223.40	226.70
11/12/2025, 9:00:00 PM	226.70	228.90	226.00	226.70
11/13/2025, 9:00:00 PM	226.30	230.70	226.30	229.30
11/14/2025, 9:00:00 PM	229.30	229.80	228.30	229.30
11/15/2025, 9:00:00 PM	229.30	229.30	228.20	228.70
11/16/2025, 9:00:00 PM	228.70	229.30	220.80	222.10
11/17/2025, 9:00:00 PM	222.90	237.00	220.10	230.50
11/18/2025, 9:00:00 PM	231.00	249.50	229.40	239.40
11/19/2025, 9:00:00 PM	240.00	255.20	235.60	252.10
11/20/2025, 9:00:00 PM	254.10	258.00	244.50	249.80
11/23/2025, 9:00:00 PM	252.30	259.50	247.50	251.00
11/24/2025, 9:00:00 PM	251.20	265.70	248.10	260.00
11/25/2025, 9:00:00 PM	262.80	263.00	256.50	258.00
11/26/2025, 9:00:00 PM	258.30	259.50	244.10	248.90
11/27/2025, 9:00:00 PM	248.80	259.90	247.10	258.00
11/28/2025, 9:00:00 PM	258.40	259.60	257.30	259.10
11/29/2025, 9:00:00 PM	259.10	265.60	258.50	265.60
11/30/2025, 9:00:00 PM	266.00	271.30	262.10	265.80
12/1/2025, 9:00:00 PM	265.80	268.50	252.00	262.60
12/2/2025, 9:00:00 PM	255.10	258.00	248.20	257.40
12/3/2025, 9:00:00 PM	257.70	262.10	255.80	256.60
12/4/2025, 9:00:00 PM	256.70	262.90	256.20	261.50
12/7/2025, 9:00:00 PM	261.70	267.00	255.60	257.90
12/8/2025, 9:00:00 PM	257.90	266.60	254.60	263.80
12/9/2025, 9:00:00 PM	265.00	265.00	260.80	262.40
12/10/2025, 9:00:00 PM	262.00	268.90	261.90	263.70
12/11/2025, 9:00:00 PM	263.50	264.40	254.70	256.40
12/12/2025, 9:00:00 PM	257.70	259.50	257.10	258.30
12/13/2025, 9:00:00 PM	258.20	259.00	255.70	257.70
12/14/2025, 9:00:00 PM	259.80	260.80	256.20	260.00
12/15/2025, 9:00:00 PM	260.20	262.00	258.80	260.00
12/16/2025, 9:00:00 PM	260.10	261.60	255.20	258.10
12/17/2025, 9:00:00 PM	258.70	259.10	256.20	257.60
12/18/2025, 9:00:00 PM	258.10	259.40	250.00	256.20
12/19/2025, 9:00:00 PM	256.90	257.80	256.00	256.10
12/20/2025, 9:00:00 PM	257.10	257.30	255.10	255.80
12/21/2025, 9:00:00 PM	255.80	256.70	251.10	253.70
12/22/2025, 9:00:00 PM	253.60	254.80	251.10	253.70
12/23/2025, 9:00:00 PM	253.60	254.00	250.40	251.90
12/24/2025, 9:00:00 PM	251.70	251.80	246.10	246.60
12/25/2025, 9:00:00 PM	246.60	261.70	246.40	261.50
12/26/2025, 9:00:00 PM	262.00	263.80	261.80	262.40
12/27/2025, 9:00:00 PM	262.30	262.40	256.30	259.50
12/28/2025, 9:00:00 PM	259.50	266.40	254.50	256.40
12/29/2025, 9:00:00 PM	256.00	257.70	251.30	255.50
1/4/2026, 9:00:00 PM	253.00	254.20	245.10	249.20
1/5/2026, 9:00:00 PM	249.20	250.40	248.30	249.60
1/7/2026, 9:00:00 PM	245.00	245.00	239.30	242.40
1/8/2026, 9:00:00 PM	241.50	245.70	241.50	244.00
1/11/2026, 9:00:00 PM	243.20	246.30	241.20	242.40
1/12/2026, 9:00:00 PM	243.00	243.50	238.30	240.70
1/13/2026, 9:00:00 PM	240.80	248.00	238.50	244.40
1/14/2026, 9:00:00 PM	244.10	251.50	243.80	250.00
1/15/2026, 9:00:00 PM	250.00	257.30	248.80	256.50
1/16/2026, 9:00:00 PM	256.70	258.80	256.10	257.40
1/17/2026, 9:00:00 PM	257.70	257.70	254.50	257.20
1/18/2026, 9:00:00 PM	257.20	257.20	251.60	253.80
1/19/2026, 9:00:00 PM	254.40	254.90	252.40	253.60
1/20/2026, 9:00:00 PM	253.60	265.00	252.40	265.00
1/21/2026, 9:00:00 PM	264.90	265.30	256.50	260.40
1/22/2026, 9:00:00 PM	260.40	263.50	257.70	261.00
1/23/2026, 9:00:00 PM	261.00	262.80	258.10	260.20
1/24/2026, 9:00:00 PM	261.30	262.20	260.30	261.70
1/25/2026, 9:00:00 PM	261.10	261.20	255.40	257.00
1/26/2026, 9:00:00 PM	257.80	261.50	255.90	259.10
1/27/2026, 9:00:00 PM	259.80	261.20	257.60	258.50
1/28/2026, 9:00:00 PM	258.40	269.20	257.00	263.30
1/29/2026, 9:00:00 PM	264.00	264.40	254.50	257.30
1/30/2026, 9:00:00 PM	257.30	258.10	256.80	257.80
1/31/2026, 9:00:00 PM	258.50	261.00	257.10	260.10
2/1/2026, 9:00:00 PM	259.90	260.00	255.90	259.50
2/2/2026, 9:00:00 PM	260.40	264.00	259.10	261.50
2/3/2026, 9:00:00 PM	261.90	265.40	252.40	256.90
2/4/2026, 9:00:00 PM	255.10	256.70	250.40	253.70
2/5/2026, 9:00:00 PM	253.70	255.00	248.30	250.50
2/6/2026, 9:00:00 PM	251.00	251.50	250.10	251.00
2/7/2026, 9:00:00 PM	251.20	252.00	249.50	250.00
2/8/2026, 9:00:00 PM	250.50	250.50	244.50	247.70
2/9/2026, 9:00:00 PM	248.10	249.40	245.90	247.30
2/10/2026, 9:00:00 PM	247.30	255.90	246.20	252.50
2/11/2026, 9:00:00 PM	253.00	255.80	250.10	251.60
2/12/2026, 9:00:00 PM	251.10	257.30	249.70	255.10
2/15/2026, 9:00:00 PM	254.90	259.70	254.30	255.80
2/16/2026, 9:00:00 PM	255.90	258.30	252.00	253.40
2/17/2026, 9:00:00 PM	253.50	254.60	250.80	253.50
2/18/2026, 9:00:00 PM	253.50	255.70	251.00	252.30
2/19/2026, 9:00:00 PM	252.30	254.70	251.50	253.10
2/20/2026, 9:00:00 PM	253.10	254.80	252.80	253.50
2/21/2026, 9:00:00 PM	254.00	255.70	253.90	255.50
2/22/2026, 9:00:00 PM	255.50	256.90	255.20	255.70
2/23/2026, 9:00:00 PM	255.40	258.00	253.20	254.60
2/24/2026, 9:00:00 PM	254.90	255.80	253.30	255.50
2/25/2026, 9:00:00 PM	255.50	256.70	254.10	255.20
2/26/2026, 9:00:00 PM	255.60	256.10	254.30	255.40
2/27/2026, 9:00:00 PM	254.90	255.70	250.40	251.80
2/28/2026, 9:00:00 PM	251.90	253.00	249.80	251.30
3/1/2026, 9:00:00 PM	251.40	252.70	247.10	247.70
3/2/2026, 9:00:00 PM	249.00	249.00	240.10	242.70
3/3/2026, 9:00:00 PM	242.70	244.00	240.10	240.50
3/4/2026, 9:00:00 PM	241.40	242.50	238.00	239.80
3/5/2026, 9:00:00 PM	240.00	240.60	230.20	232.80
3/8/2026, 9:00:00 PM	232.20	247.80	228.20	245.20
3/9/2026, 9:00:00 PM	244.80	245.10	237.50	241.00
3/10/2026, 9:00:00 PM	241.00	241.70	237.60	239.40
3/11/2026, 9:00:00 PM	239.40	240.30	235.50	237.70
3/12/2026, 9:00:00 PM	237.90	242.20	236.90	238.80
3/13/2026, 9:00:00 PM	238.80	239.60	238.40	239.00
3/14/2026, 9:00:00 PM	239.00	239.70	238.50	239.50
3/15/2026, 9:00:00 PM	239.30	239.70	232.30	234.70
3/16/2026, 9:00:00 PM	234.70	237.20	231.50	236.50
3/17/2026, 9:00:00 PM	236.50	238.90	235.30	237.20
3/18/2026, 9:00:00 PM	238.00	240.40	232.10	238.60
3/19/2026, 9:00:00 PM	240.00	249.30	235.10	245.50
3/22/2026, 9:00:00 PM	245.00	245.00	236.40	239.50
3/23/2026, 9:00:00 PM	238.80	244.60	238.80	242.70
3/24/2026, 9:00:00 PM	242.90	247.90	241.10	245.00
3/25/2026, 9:00:00 PM	245.00	247.50	239.10	241.80
3/26/2026, 9:00:00 PM	241.80	242.10	237.60	238.10
3/27/2026, 9:00:00 PM	238.10	238.80	237.20	237.70
3/28/2026, 9:00:00 PM	237.70	239.50	237.10	239.10
3/29/2026, 9:00:00 PM	239.10	241.30	235.60	237.70
3/30/2026, 9:00:00 PM	237.70	240.00	237.50	239.00
3/31/2026, 9:00:00 PM	238.50	241.00	238.50	240.50
4/1/2026, 9:00:00 PM	240.50	240.80	236.60	237.50
4/2/2026, 9:00:00 PM	238.30	241.00	235.00	235.80
4/3/2026, 9:00:00 PM	235.80	237.70	235.80	236.10
4/4/2026, 9:00:00 PM	236.20	237.00	235.80	236.30
4/5/2026, 9:00:00 PM	236.00	237.00	231.10	233.00
4/6/2026, 9:00:00 PM	233.00	233.90	226.40	228.30
4/7/2026, 9:00:00 PM	228.30	234.30	228.10	231.40
4/8/2026, 9:00:00 PM	231.40	233.80	227.00	232.20
4/9/2026, 9:00:00 PM	233.00	233.00	228.00	229.50
4/10/2026, 9:00:00 PM	230.10	230.70	228.90	229.20
4/11/2026, 9:00:00 PM	229.50	229.50	227.10	227.40
4/12/2026, 9:00:00 PM	227.50	228.10	216.10	218.40
4/13/2026, 9:00:00 PM	219.50	222.00	217.50	220.20
4/14/2026, 9:00:00 PM	220.30	227.00	219.90	225.30
4/15/2026, 9:00:00 PM	226.50	226.50	222.20	223.00
4/16/2026, 9:00:00 PM	223.70	223.90	219.20	222.30
4/17/2026, 9:00:00 PM	222.30	223.20	220.70	221.00
4/18/2026, 9:00:00 PM	221.00	221.90	220.80	221.90
4/19/2026, 9:00:00 PM	222.20	223.20	216.70	218.80
4/20/2026, 9:00:00 PM	219.00	225.60	216.60	221.50
4/21/2026, 9:00:00 PM	221.50	223.60	219.90	222.10
4/22/2026, 9:00:00 PM	221.80	224.40	220.30	221.00
4/23/2026, 9:00:00 PM	220.70	223.30	217.40	218.40
4/24/2026, 9:00:00 PM	218.40	219.50	217.80	218.90
4/25/2026, 9:00:00 PM	219.10	219.50	216.90	217.00
4/26/2026, 9:00:00 PM	218.00	218.70	202.20	208.50
4/27/2026, 9:00:00 PM	209.20	209.90	192.20	196.30
4/28/2026, 9:00:00 PM	194.60	207.40	186.40	202.90
4/29/2026, 9:00:00 PM	202.90	206.90	195.80	198.80
4/30/2026, 9:00:00 PM	198.80	200.60	197.90	199.80
5/1/2026, 9:00:00 PM	198.80	199.90	198.40	199.10
5/2/2026, 9:00:00 PM	199.10	200.60	198.30	200.40
5/3/2026, 9:00:00 PM	200.90	200.90	192.30	194.00
5/4/2026, 9:00:00 PM	193.60	198.60	191.90	198.10
5/5/2026, 9:00:00 PM	198.30	200.70	193.00	194.00
5/6/2026, 9:00:00 PM	194.00	196.00	188.70	189.90
5/7/2026, 9:00:00 PM	189.90	192.70	181.00	188.00
5/10/2026, 9:00:00 PM	193.00	199.40	192.10	197.60
5/11/2026, 9:00:00 PM	197.50	217.60	195.30	215.80
5/12/2026, 9:00:00 PM	216.20	220.00	210.20	215.40
5/13/2026, 9:00:00 PM	215.90	215.90	207.00	207.80
5/14/2026, 9:00:00 PM	209.10	209.10	203.00	205.70
5/15/2026, 9:00:00 PM	205.90	206.30	204.00	205.40
5/16/2026, 9:00:00 PM	205.90	205.90	203.30	205.20
5/17/2026, 9:00:00 PM	205.20	210.90	200.30	209.60
5/18/2026, 9:00:00 PM	209.60	210.60	207.00	207.60
5/19/2026, 9:00:00 PM	207.20	212.60	202.00	203.10
5/20/2026, 9:00:00 PM	202.80	206.70	197.50	204.20
5/21/2026, 9:00:00 PM	204.00	207.00	199.00	199.20
5/22/2026, 9:00:00 PM	199.20	200.50	197.00	199.00
5/23/2026, 9:00:00 PM	198.50	198.70	194.60	198.20
5/24/2026, 9:00:00 PM	198.50	203.00	194.80	198.00
5/25/2026, 9:00:00 PM	198.50	199.00	191.20	194.80
5/26/2026, 9:00:00 PM	195.30	201.80	191.60	199.30
5/27/2026, 9:00:00 PM	199.90	202.40	195.90	195.90
5/28/2026, 9:00:00 PM	196.20	199.60	193.00	195.70
5/29/2026, 9:00:00 PM	195.90	196.40	195.10	195.40
5/30/2026, 9:00:00 PM	195.70	195.70	194.60	195.40
5/31/2026, 9:00:00 PM	195.80	201.60	193.50	198.00
6/1/2026, 9:00:00 PM	199.00	203.40	196.00	201.30
6/2/2026, 9:00:00 PM	202.10	203.20	197.00	197.40
6/3/2026, 9:00:00 PM	197.00	200.50	195.10	197.00
6/4/2026, 9:00:00 PM	196.90	200.30	191.80	195.50
6/5/2026, 9:00:00 PM	196.00	196.00	194.60	195.70
6/6/2026, 9:00:00 PM	195.90	195.90	195.00	195.70
6/7/2026, 9:00:00 PM	195.70	197.00	185.70	190.30
6/8/2026, 9:00:00 PM	190.80	191.80	186.00	189.20
6/9/2026, 9:00:00 PM	189.20	189.90	185.10	187.10
6/10/2026, 9:00:00 PM	187.60	191.00	186.00	187.20
6/11/2026, 9:00:00 PM	187.20	188.10	186.70	187.60
6/12/2026, 9:00:00 PM	187.10	187.70	185.60	186.50
6/13/2026, 9:00:00 PM	186.00	191.00	185.50	191.00
6/14/2026, 9:00:00 PM	192.00	199.90	190.50	199.80
6/15/2026, 9:00:00 PM	199.90	199.90	188.70	191.50
6/16/2026, 9:00:00 PM	191.10	192.70	189.70	190.40
6/17/2026, 9:00:00 PM	190.90	190.90	184.10	185.80
6/18/2026, 9:00:00 PM	185.40	187.60	180.80	182.00
6/21/2026, 9:00:00 PM	182.40	182.40	146.50	151.90
6/22/2026, 9:00:00 PM	151.90	157.70	142.60	154.40
6/23/2026, 9:00:00 PM	154.30	158.70	137.50	141.70
6/24/2026, 9:00:00 PM	141.70	146.90	130.20	132.00
6/25/2026, 9:00:00 PM	134.00	140.00	119.20	133.40
6/26/2026, 9:00:00 PM	133.90	134.10	131.10	131.80
6/27/2026, 9:00:00 PM	131.80	132.50	130.40	130.90
6/28/2026, 9:00:00 PM	130.90	140.80	126.30	136.50
6/29/2026, 9:00:00 PM	136.30	144.40	134.40	137.90
6/30/2026, 9:00:00 PM	137.80	141.80	136.40	138.70
7/1/2026, 9:00:00 PM	138.90	140.00	127.50	129.90
7/2/2026, 9:00:00 PM	130.90	133.20	126.20	129.90
7/3/2026, 9:00:00 PM	129.80	130.50	127.60	128.00
7/4/2026, 9:00:00 PM	133.00	133.70	130.70	133.70
7/5/2026, 9:00:00 PM	135.20	135.70	126.00	129.20
7/6/2026, 9:00:00 PM	129.00	132.00	121.00	130.60
7/7/2026, 9:00:00 PM	133.20	133.20	125.70	129.50
7/8/2026, 9:00:00 PM	129.20	130.40	126.00	126.90
7/9/2026, 9:00:00 PM	126.80	127.30	124.00	125.00
7/10/2026, 9:00:00 PM	125.00	125.90	123.80	124.50
7/11/2026, 9:00:00 PM	123.80	126.10	123.20	125.20
7/12/2026, 9:00:00 PM	125.10	129.90	124.20	125.70
7/13/2026, 9:00:00 PM	125.00	126.90	123.00	124.00
7/14/2026, 9:00:00 PM	124.70	127.80	113.60	114.10
7/15/2026, 9:00:00 PM	113.50	114.90	104.10	104.50
7/16/2026, 9:00:00 PM	104.50	110.50	98.20	100.30
7/17/2026, 9:00:00 PM	100.00	103.20	99.60	101.50
7/18/2026, 9:00:00 PM	100.60	103.20	100.60	103.20
7/19/2026, 9:00:00 PM	104.30	119.90	98.40	116.90
7/20/2026, 9:00:00 PM	118.60	124.00	111.10	116.50
7/21/2026, 9:00:00 PM	116.10	123.70	112.10	120.10
7/22/2026, 9:00:00 PM	119.20	120.70	112.70	113.00
7/23/2026, 9:00:00 PM	112.90	119.10	108.50	117.50
7/24/2026, 9:00:00 PM	117.80	119.40	117.30	118.50
7/25/2026, 9:00:00 PM	118.00	118.70	115.30	115.90
7/26/2026, 9:00:00 PM	116.40	121.70	113.60	118.80
7/27/2026, 9:00:00 PM	118.50	121.50	115.60	117.50
7/28/2026, 9:00:00 PM	117.50	123.40	116.40	120.30
7/29/2026, 9:00:00 PM	119.90	128.30	118.70	121.00
7/30/2026, 9:00:00 PM	121.20	125.30	119.50	123.80
8/2/2026, 9:00:00 PM	124.00	133.30	124.00	132.80
8/3/2026, 9:00:00 PM	133.60	134.90	125.40	129.00
8/4/2026, 9:00:00 PM	129.00	132.00	127.30	130.70
8/5/2026, 9:00:00 PM	130.70	132.90	124.00	126.80
8/6/2026, 9:00:00 PM	127.60	128.40	122.00	122.70
8/7/2026, 9:00:00 PM	123.00	126.60	122.40	126.60
8/8/2026, 9:00:00 PM	126.60	126.60	126.60	126.60
8/9/2026, 9:00:00 PM	129.00	133.70	127.50	132.60
8/10/2026, 9:00:00 PM	132.90	137.90	131.20	135.70
8/11/2026, 9:00:00 PM	135.70	137.70	127.80	128.60
8/12/2026, 9:00:00 PM	128.80	129.70	123.60	123.80
8/13/2026, 9:00:00 PM	124.00	126.40	118.30	119.30
8/16/2026, 9:00:00 PM	118.50	120.80	113.20	119.30
8/17/2026, 9:00:00 PM	119.30	123.80	117.50	122.00
8/18/2026, 9:00:00 PM	122.70	123.10	118.90	120.90
8/19/2026, 9:00:00 PM	121.30	122.90	117.40	118.70
8/20/2026, 9:00:00 PM	119.10	121.30	117.10	121.20
8/21/2026, 9:00:00 PM	121.00	121.90	119.60	120.10
8/22/2026, 9:00:00 PM	120.20	120.40	118.00	119.10
8/23/2026, 9:00:00 PM	118.90	122.70	116.30	121.90
8/24/2026, 9:00:00 PM	122.30	132.40	120.10	126.90
8/25/2026, 9:00:00 PM	126.70	126.70	117.40	118.90
8/26/2026, 9:00:00 PM	118.90	126.00	117.80	123.10
8/27/2026, 9:00:00 PM	123.20	125.00	121.60	124.30
8/28/2026, 9:00:00 PM	124.50	125.10	123.60	124.40
8/29/2026, 9:00:00 PM	125.10	127.80	124.60	127.50
8/30/2026, 9:00:00 PM	127.50	133.80	126.50	133.70
8/31/2026, 9:00:00 PM	133.80	139.00	128.20	129.30
9/1/2026, 9:00:00 PM	129.40	133.20	127.70	132.90
9/2/2026, 9:00:00 PM	132.90	143.20	129.10	140.10
9/3/2026, 9:00:00 PM	141.50	145.40	137.50	145.10
9/4/2026, 9:00:00 PM	145.40	147.60	141.70	143.60
9/5/2026, 9:00:00 PM	143.20	143.40	140.20	140.20
9/6/2026, 9:00:00 PM	140.00	145.20	137.60	143.80
9/7/2026, 9:00:00 PM	143.80	146.50	140.70	142.20
9/8/2026, 9:00:00 PM	142.80	143.90	137.80	139.50
9/9/2026, 9:00:00 PM	139.30	141.90	138.40	140.70
9/10/2026, 9:00:00 PM	140.70	143.80	138.40	140.30
9/13/2026, 9:00:00 PM	140.30	145.40	140.30	143.30
9/14/2026, 9:00:00 PM	143.50	144.10	137.70	139.60
9/15/2026, 9:00:00 PM	140.20	140.90	135.40	136.80
9/16/2026, 9:00:00 PM	135.10	137.50	132.10	136.70
9/17/2026, 9:00:00 PM	136.70	139.50	135.40	135.70
9/18/2026, 9:00:00 PM	135.40	135.40	133.90	134.60
9/19/2026, 9:00:00 PM	134.60	135.60	134.00	135.40
9/20/2026, 9:00:00 PM	135.00	137.30	133.70	137.10
9/21/2026, 9:00:00 PM	136.80	141.50	136.70	141.00
9/22/2026, 9:00:00 PM	141.60	144.20	138.50	142.50
9/23/2026, 9:00:00 PM	142.50	143.50	139.10	140.30
9/24/2026, 9:00:00 PM	140.50	142.00	136.40	141.90
9/25/2026, 9:00:00 PM	141.90	142.60	140.60	141.40
9/26/2026, 9:00:00 PM	141.40	141.70	140.80	141.60
9/27/2026, 9:00:00 PM	141.30	142.90	139.00	139.50
9/28/2026, 9:00:00 PM	139.40	142.90	137.00	141.10
9/29/2026, 9:00:00 PM	140.30	141.90	139.00	140.30
9/30/2026, 9:00:00 PM	141.00	141.60	139.60	140.20
10/1/2026, 9:00:00 PM	140.20	140.80	138.70	140.40
10/2/2026, 9:00:00 PM	140.30	140.50	139.60	140.00
10/3/2026, 9:00:00 PM	140.00	140.50	139.70	140.20
10/4/2026, 9:00:00 PM	140.00	144.20	139.70	143.20
10/5/2026, 9:00:00 PM	143.50	145.50	142.10	145.20
10/6/2026, 9:00:00 PM	145.20	157.40	145.00	155.90
10/7/2026, 9:00:00 PM	155.90	156.00	150.50	154.60
10/8/2026, 9:00:00 PM	155.50	165.60	153.10	163.70
10/9/2026, 9:00:00 PM	166.50	168.80	161.10	164.50
10/10/2026, 9:00:00 PM	166.90	168.90	163.90	168.90
10/11/2026, 9:00:00 PM	168.00	168.00	162.70	165.90
10/12/2026, 9:00:00 PM	166.60	173.00	163.50	172.20
10/13/2026, 9:00:00 PM	172.20	177.70	171.00	173.70
10/14/2026, 9:00:00 PM	173.60	176.40	165.20	166.30
10/15/2026, 9:00:00 PM	167.00	173.90	166.50	171.90
10/16/2026, 9:00:00 PM	172.60	175.30	172.60	174.20
10/17/2026, 9:00:00 PM	174.90	175.70	173.10	175.20
10/18/2026, 9:00:00 PM	175.20	177.50	170.60	176.90
10/19/2026, 9:00:00 PM	178.20	180.00	174.90	177.90
10/20/2026, 9:00:00 PM	179.40	180.80	172.30	177.90
10/21/2026, 9:00:00 PM	178.30	178.70	172.90	173.60
10/22/2026, 9:00:00 PM	173.60	178.70	172.00	177.80
10/25/2026, 9:00:00 PM	177.30	178.80	175.30	177.00
10/26/2026, 9:00:00 PM	177.80	182.50	176.70	180.00
10/27/2026, 9:00:00 PM	180.50	184.70	179.80	181.50
10/28/2026, 9:00:00 PM	181.50	181.80	174.00	178.20
10/29/2026, 9:00:00 PM	178.70	182.00	175.10	178.50
10/30/2026, 9:00:00 PM	180.00	180.20	177.50	178.30
10/31/2026, 9:00:00 PM	178.30	179.80	177.50	179.70
11/1/2026, 9:00:00 PM	179.80	180.30	169.00	170.70
11/2/2026, 9:00:00 PM	172.60	176.70	169.80	171.80
11/3/2026, 9:00:00 PM	171.30	173.10	170.40	170.70
11/4/2026, 9:00:00 PM	170.70	173.00	164.30	170.80

Show data

SPBE · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

171.30

High

173.10

Low

164.30

Volume (₽)

891.51M

EBITDA margin

—

Lot

ISIN

RU000A0JQ9P9

Prev. close

171.80

Volume (shares)

5.29M

Market microstructure

Loading data…

About the company

СПБ Биржа ао (SPBE) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JQ9P9.

СПБ Биржа ао

Key stats

Market microstructure

About the company

News on this security