Пермэнергосбыт
PMSB
559.5 ₽ -0.07% ↓История котировок PMSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-26 | 38.9 | 38.6 | 38.9 | 38.6 | -0.77% | 4 | 110 | 4,267 |
| 2014-12-25 | 39.2 | 38.9 | 39.2 | 38.9 | -3.71% | 3 | 30 | 1,173 |
| 2014-12-23 | 39.1 | 40.4 | 40.4 | 39.1 | +1.76% | 2 | 20 | 795 |
| 2014-12-19 | 39.7 | 39.7 | 39.7 | 39.7 | -0.25% | 2 | 20 | 794 |
| 2014-12-17 | 36.5 | 39.8 | 39.8 | 36.4 | +12.43% | 19 | 260 | 9,894 |
| 2014-12-16 | 38.3 | 35.4 | 38.3 | 35.4 | -9.23% | 10 | 900 | 32,555 |
| 2014-12-15 | 38 | 39 | 41.3 | 38 | 0.00% | 14 | 1,110 | 42,808 |
| 2014-12-12 | 39.6 | 39 | 39.9 | 36.3 | -1.76% | 35 | 7,140 | 266,456 |
| 2014-12-11 | 40.3 | 39.7 | 40.3 | 38.1 | -3.41% | 36 | 2,000 | 78,197 |
| 2014-12-10 | 40.9 | 41.1 | 41.1 | 40.9 | +3.53% | 3 | 30 | 1,230 |
| 2014-12-09 | 40 | 39.7 | 40 | 39.7 | -4.80% | 2 | 20 | 797 |
| 2014-12-08 | 42.5 | 41.7 | 42.5 | 41.7 | -3.25% | 4 | 40 | 1,678 |
| 2014-12-04 | 43.1 | 43.1 | 43.1 | 43.1 | -0.46% | 1 | 20 | 862 |
| 2014-12-02 | 43.3 | 43.3 | 43.3 | 43.3 | +0.70% | 2 | 40 | 1,732 |
| 2014-11-28 | 44.2 | 43 | 44.2 | 43 | -0.69% | 2 | 20 | 872 |
| 2014-11-27 | 42.5 | 43.3 | 43.3 | 42 | -0.46% | 6 | 860 | 36,220 |
| 2014-11-21 | 43.5 | 43.5 | 43.5 | 43.5 | -4.81% | 2 | 20 | 870 |
| 2014-11-20 | 41.5 | 45.7 | 45.7 | 41.5 | +8.81% | 14 | 210 | 9,223 |
| 2014-11-18 | 42.9 | 42 | 42.9 | 42 | -4.11% | 6 | 170 | 7,250 |
| 2014-11-12 | 43.9 | 43.8 | 43.9 | 43.8 | -3.74% | 2 | 20 | 877 |
| 2014-11-07 | 45.5 | 45.5 | 45.5 | 45.5 | +3.64% | 1 | 10 | 455 |
| 2014-11-03 | 43.9 | 43.9 | 43.9 | 43.9 | +2.33% | 1 | 10 | 439 |
| 2014-10-31 | 40.4 | 42.9 | 42.9 | 40.4 | -1.15% | 5 | 130 | 5,551 |
| 2014-10-30 | 41.6 | 43.4 | 43.4 | 41.6 | +1.64% | 2 | 20 | 850 |
| 2014-10-24 | 42.7 | 42.7 | 42.8 | 42.6 | -0.70% | 6 | 70 | 2,988 |
| 2014-10-21 | 43.4 | 43 | 43.5 | 43 | -0.23% | 3 | 50 | 2,169 |
| 2014-10-20 | 43 | 43.1 | 43.1 | 43 | +1.65% | 2 | 20 | 861 |
| 2014-10-17 | 44 | 42.4 | 44 | 42.2 | -6.81% | 20 | 310 | 13,226 |
| 2014-10-14 | 44.9 | 45.5 | 45.5 | 44.9 | +1.34% | 3 | 400 | 18,176 |
| 2014-10-10 | 44.9 | 44.9 | 44.9 | 44.9 | -1.54% | 2 | 20 | 898 |
| 2014-10-09 | 45.4 | 45.6 | 45.6 | 42 | -2.98% | 25 | 4,290 | 186,509 |
| 2014-10-08 | 49.5 | 47 | 49.5 | 47 | +2.17% | 2 | 20 | 965 |
| 2014-10-07 | 46 | 46 | 46 | 46 | -0.65% | 1 | 10 | 460 |
| 2014-10-06 | 47.2 | 46.3 | 47.2 | 45.2 | -2.53% | 7 | 490 | 22,330 |
| 2014-10-01 | 47.5 | 47.5 | 47.5 | 47.5 | -0.52% | 1 | 10 | 475 |
| 2014-09-22 | 47.07 | 47.75 | 48.22 | 47.07 | -1.51% | 8 | 3,550 | 167,238 |
| 2014-09-19 | 48.75 | 48.48 | 48.75 | 48.47 | +2.58% | 4 | 130 | 6,305 |
| 2014-09-18 | 47.31 | 47.26 | 48 | 47.26 | -1.60% | 11 | 160 | 7,579 |
| 2014-09-16 | 48.05 | 48.03 | 48.05 | 48.03 | -0.19% | 2 | 20 | 961 |
| 2014-09-10 | 48.12 | 48.12 | 48.12 | 48.12 | -1.55% | 1 | 10 | 481 |
| 2014-09-08 | 48.85 | 48.88 | 48.88 | 48.85 | +0.23% | 5 | 420 | 20,529 |
| 2014-09-05 | 48.96 | 48.77 | 49.33 | 48.11 | -1.32% | 6 | 230 | 11,161 |
| 2014-09-03 | 48.5 | 49.42 | 49.42 | 48.01 | +4.28% | 7 | 480 | 23,068 |
| 2014-09-02 | 47.4 | 47.39 | 47.4 | 47.39 | -0.90% | 2 | 20 | 948 |
| 2014-08-27 | 47.82 | 47.82 | 47.82 | 47.82 | +0.02% | 1 | 10 | 478 |
| 2014-08-21 | 48.5 | 47.81 | 48.5 | 47.81 | -1.81% | 3 | 30 | 1,441 |
| 2014-08-20 | 48.26 | 48.69 | 48.69 | 47.51 | -0.43% | 14 | 180 | 8,615 |
| 2014-08-19 | 48.9 | 48.9 | 48.9 | 48.9 | -0.18% | 1 | 30 | 1,467 |
| 2014-08-15 | 48.99 | 48.99 | 48.99 | 48.99 | -0.02% | 1 | 10 | 490 |
| 2014-08-14 | 48.03 | 49 | 49.5 | 48.03 | +2.08% | 14 | 620 | 30,412 |
| 2014-08-12 | 49 | 48 | 49 | 48 | -2.02% | 3 | 40 | 1,933 |
| 2014-08-08 | 48.99 | 48.99 | 48.99 | 48.99 | +3.35% | 2 | 20 | 980 |
| 2014-08-01 | 47.39 | 47.4 | 47.4 | 47.39 | -3.66% | 2 | 1,600 | 75,832 |
| 2014-07-30 | 49.2 | 49.2 | 49.2 | 49.2 | +0.41% | 1 | 10 | 492 |
| 2014-07-25 | 49.04 | 49 | 49.04 | 49 | -0.08% | 4 | 830 | 40,678 |
| 2014-07-23 | 49.04 | 49.04 | 49.04 | 49.04 | -1.92% | 1 | 10 | 490 |
| 2014-07-22 | 48.02 | 50 | 50 | 48.02 | +2.31% | 13 | 2,100 | 104,096 |
| 2014-07-21 | 48.98 | 48.87 | 48.98 | 48.87 | -3.09% | 2 | 20 | 979 |
| 2014-07-18 | 48.63 | 50.43 | 50.43 | 47 | -0.12% | 23 | 1,920 | 91,824 |
| 2014-07-17 | 49.54 | 50.49 | 50.49 | 49.51 | +0.02% | 4 | 40 | 1,991 |
| 2014-07-14 | 50.48 | 50.48 | 50.5 | 50.48 | -0.06% | 4 | 60 | 3,029 |
| 2014-07-11 | 49.61 | 50.51 | 50.51 | 49.61 | -0.06% | 3 | 30 | 1,497 |
| 2014-07-10 | 50.15 | 50.54 | 50.55 | 50 | -1.85% | 7 | 110 | 5,520 |
| 2014-07-09 | 50.07 | 51.49 | 51.49 | 50.04 | +0.37% | 11 | 320 | 16,051 |
| 2014-07-08 | 50.01 | 51.3 | 51.3 | 50 | -1.44% | 3 | 30 | 1,513 |
| 2014-07-07 | 50.58 | 52.05 | 52.05 | 50 | +0.52% | 15 | 280 | 14,416 |
| 2014-07-04 | 51.5 | 51.78 | 51.79 | 51.5 | +1.43% | 4 | 40 | 2,067 |
| 2014-07-03 | 51.12 | 51.05 | 51.12 | 51.05 | -1.83% | 4 | 340 | 17,358 |
| 2014-07-02 | 52 | 52 | 52 | 52 | 0.00% | 3 | 80 | 4,160 |
| 2014-06-27 | 52 | 52 | 52 | 52 | +1.09% | 1 | 10 | 520 |
| 2014-06-26 | 50.6 | 51.44 | 51.44 | 50.57 | -1.08% | 5 | 390 | 19,740 |
| 2014-06-25 | 52 | 52 | 52 | 52 | +0.97% | 1 | 10 | 520 |
| 2014-06-24 | 51.42 | 51.5 | 51.5 | 51.42 | +1.98% | 3 | 30 | 1,543 |
| 2014-06-20 | 51.61 | 50.5 | 51.61 | 50.5 | -2.88% | 13 | 1,830 | 92,585 |
| 2014-06-17 | 53.51 | 52 | 53.51 | 52 | -2.77% | 7 | 400 | 20,881 |
| 2014-06-10 | 53.48 | 53.48 | 53.48 | 53.48 | 0.00% | 1 | 10 | 535 |