Пермэнергосбыт

PMSB

559.5 ₽ -0.07% ↓

История котировок PMSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	46.9	47.6	47.6	46.6	+0.63%	19	690	32,491
2015-12-29	46.4	47.3	48	45	+1.07%	50	1,090	51,297
2015-12-28	47.5	46.8	48.5	46.8	-2.70%	9	620	29,397
2015-12-25	47.5	48.1	48.3	47.4	+1.91%	19	1,500	71,898
2015-12-24	46.7	47.2	47.3	46.7	+0.43%	14	960	45,284
2015-12-23	46.7	47	47	46.7	+2.40%	5	290	13,579
2015-12-22	45.9	45.9	46.7	45.7	+0.22%	21	810	37,249
2015-12-21	45.3	45.8	45.9	45.3	+0.44%	8	460	21,068
2015-12-18	44	45.6	45.6	44	+0.66%	25	1,770	79,999
2015-12-17	44.6	45.3	45.3	44.6	+3.90%	9	230	10,364
2015-12-16	44.7	43.6	44.8	35.3	-4.39%	43	890	35,809
2015-12-15	45.6	45.6	45.6	45.6	+0.22%	1	100	4,560
2015-12-14	45.5	45.5	45.5	45.5	+1.79%	1	50	2,275
2015-12-11	44.7	44.7	44.7	44.7	-1.54%	2	60	2,682
2015-12-10	44.7	45.4	45.4	44.7	+2.02%	4	50	2,251
2015-12-08	44.5	44.5	44.5	44.5	-0.67%	1	10	445
2015-12-07	44.7	44.8	44.8	43.7	0.00%	8	90	3,979
2015-12-04	45.9	44.8	46.7	44.8	-1.97%	16	430	19,724
2015-12-03	44.9	45.7	45.7	44.9	+1.56%	4	250	11,255
2015-12-02	45.3	45	45.3	45	-1.75%	5	790	35,553
2015-12-01	45.2	45.8	45.8	45.2	+2.23%	3	90	4,107
2015-11-30	44.8	44.8	44.8	44.8	+0.67%	1	30	1,344
2015-11-27	44.1	44.5	44.8	44.1	-1.98%	7	240	10,688
2015-11-26	47.1	45.4	47.1	28.3	-3.81%	68	3,240	138,840
2015-11-25	47.2	47.2	47.2	47.2	-1.05%	1	90	4,248
2015-11-23	48.2	47.7	48.2	47.7	-0.83%	3	300	14,370
2015-11-20	48.1	48.1	48.1	48.1	+0.21%	1	100	4,810
2015-11-19	47.1	48	48	47.1	+2.35%	3	30	1,428
2015-11-17	46.9	46.9	46.9	46.9	+1.74%	1	10	469
2015-11-12	46.1	46.1	46.1	46.1	-4.75%	1	10	461
2015-11-09	48.2	48.4	48.4	48.2	+4.99%	3	110	5,321
2015-11-02	46.1	46.1	46.1	46.1	-0.22%	2	100	4,610
2015-10-30	46.5	46.2	46.5	46.2	-4.35%	2	20	927
2015-10-28	46.7	48.3	48.3	46.7	+3.65%	14	380	18,190
2015-10-27	46.3	46.6	46.6	46.3	+2.87%	5	120	5,562
2015-10-26	46.3	45.3	46.3	45.2	-1.74%	4	60	2,727
2015-10-23	45.5	46.1	46.1	45	-0.22%	8	80	3,634
2015-10-20	46.2	46.2	46.2	46.2	+0.22%	1	50	2,310
2015-10-16	46.5	46.1	46.6	46.1	+2.44%	5	630	29,052
2015-10-09	46.9	45	47.1	45	-3.85%	19	370	16,938
2015-10-07	46.8	46.8	46.8	46.8	+0.65%	1	10	468
2015-10-06	46.4	46.5	46.5	45.6	+0.43%	13	490	22,654
2015-10-05	46.6	46.3	46.6	46.3	-0.64%	2	340	15,841
2015-09-30	47	46.6	47.1	45	+0.43%	17	260	11,942
2015-09-29	48.1	46.4	48.1	46.4	-2.73%	9	180	8,440
2015-09-28	48.3	47.7	48.3	47.7	-0.83%	3	30	1,441
2015-09-24	49.1	48.1	49.1	48.1	-2.04%	4	40	1,943
2015-09-23	50.8	49.1	50.8	49.1	-5.76%	7	70	3,485
2015-09-21	51.5	52.1	52.1	51.5	+1.17%	3	60	3,102
2015-09-18	51.8	51.5	51.8	51.5	-0.77%	3	30	1,550
2015-09-17	53.4	51.9	53.5	51.9	-2.08%	12	200	10,560
2015-09-16	53.2	53	53.3	52.5	+2.32%	9	170	8,973
2015-09-15	51.7	51.8	56.3	51	+1.57%	140	5,600	297,752
2015-09-14	49.2	51	51.9	49.2	+3.03%	33	1,790	91,531
2015-09-11	49	49.5	49.6	49	-0.20%	11	1,130	55,944
2015-09-09	48.5	49.6	49.6	48	-0.40%	8	130	6,342
2015-09-08	49.2	49.8	49.8	48.1	+1.63%	6	80	3,948
2015-09-07	49	49	49	49	+1.87%	1	10	490
2015-09-04	48.1	48.1	48.3	47	-3.80%	9	330	15,710
2015-09-03	47.1	50	50	47.1	+5.04%	12	750	35,838
2015-09-02	47.6	47.6	47.6	47.6	-2.86%	3	30	1,428
2015-09-01	48	49	49	48	+1.24%	11	370	17,848
2015-08-31	47	48.4	48.4	47	0.00%	2	20	954
2015-08-28	48.6	48.4	48.6	46.9	-1.83%	9	340	16,039
2015-08-27	48.9	49.3	50.5	48	+3.35%	14	1,090	52,707
2015-08-26	49.2	47.7	49.2	47.5	-3.05%	12	590	28,109
2015-08-25	49.8	49.2	62	49.2	-1.20%	74	900	50,375
2015-08-21	47	49.8	49.8	47	+3.75%	4	1,050	49,462
2015-08-20	49.8	48	50.2	48	0.00%	7	130	6,460
2015-08-19	50	48	50	48	-4.19%	9	1,100	52,855
2015-08-18	50.2	50.1	50.2	50.1	-2.34%	2	20	1,003
2015-08-17	51.3	51.3	51.3	51.3	-1.35%	1	10	513
2015-08-14	51.6	52	52	51.6	+1.96%	3	30	1,553
2015-08-13	46.5	51	51	46.5	+10.63%	48	2,200	109,881
2015-08-12	46	46.1	46.1	46	+0.44%	2	20	921
2015-08-10	44.5	45.9	45.9	44.5	+3.38%	8	400	17,867
2015-08-07	43.4	44.4	44.4	42.7	-0.22%	10	110	4,739
2015-08-06	44.5	44.5	44.5	44.5	-2.84%	1	20	890
2015-08-04	44.9	45.8	45.8	44.2	-1.29%	3	30	1,349
2015-08-03	43.4	46.4	47.5	43.4	+7.91%	25	930	42,561
2015-07-31	42.1	43	43	41.5	+0.47%	12	650	27,453
2015-07-30	41.8	42.8	42.8	41.8	0.00%	5	1,100	47,069
2015-07-29	41.8	42.8	42.8	41.5	+0.23%	13	390	16,413
2015-07-28	42.3	42.7	43.6	41.5	+2.89%	15	420	17,890
2015-07-27	41.5	41.5	41.5	41.5	+0.24%	4	60	2,490
2015-07-24	41.3	41.4	41.6	41.3	0.00%	4	210	8,708
2015-07-23	42	41.4	42	41.4	-4.83%	22	690	28,768
2015-07-22	43.9	43.5	43.9	43.5	+3.57%	4	160	7,020
2015-07-21	43.9	42	43.9	42	-2.33%	6	140	5,983
2015-07-17	43	43	43	43	+0.94%	1	50	2,150
2015-07-16	42.6	42.6	42.6	42.6	-0.93%	1	10	426
2015-07-15	43	43	43	43	+2.14%	1	20	860
2015-07-14	43	42.1	43	42.1	-2.09%	4	130	5,581
2015-07-13	43.9	43	43.9	42.6	+0.94%	6	220	9,596
2015-07-09	42.7	42.6	42.7	42.6	+0.24%	4	70	2,984
2015-07-08	43.3	42.5	43.3	42.5	-3.41%	2	20	858
2015-07-07	44	44	44	44	0.00%	3	190	8,360
2015-07-06	47.8	44	50.8	43.5	-11.29%	47	1,290	57,991
2015-07-03	49.6	49.6	49.6	49.6	+1.64%	1	30	1,488
2015-07-01	48.8	48.8	48.8	48.8	+0.41%	3	70	3,416
2015-06-30	48.6	48.6	48.6	48.6	-3.57%	1	10	486
2015-06-29	50.4	50.4	50.4	50.4	+0.80%	1	30	1,512
2015-06-26	49.4	50	50	49.4	+6.38%	6	70	3,485
2015-06-25	48	47	48	47	-2.08%	2	200	9,580
2015-06-24	48.2	48	48.2	48	-4.00%	6	100	4,807
2015-06-23	49.4	50	50	49.4	+1.21%	8	100	4,993
2015-06-22	48	49.4	49.4	48	+2.92%	4	50	2,439
2015-06-19	48	48	48	48	-2.44%	1	10	480
2015-06-17	47.1	49.2	49.2	47.1	+2.93%	6	60	2,908
2015-06-16	47.7	47.8	47.8	47.7	+2.14%	2	70	3,345
2015-06-11	47	46.8	47.1	46.8	-0.43%	5	300	14,086
2015-06-10	47	47	47	47	+0.21%	3	1,280	60,160
2015-06-09	48.4	46.9	48.5	46.9	-3.10%	4	90	4,344
2015-06-05	48.4	48.4	48.5	48.4	+0.21%	6	1,100	53,343
2015-06-04	48.6	48.3	49	45	+1.68%	74	10,610	488,392
2015-06-02	47.3	47.5	48.6	46.5	+0.42%	18	610	29,024
2015-06-01	47.2	47.3	47.3	47	+0.42%	9	190	8,983
2015-05-28	45.3	47.1	47.2	45.3	-0.21%	26	1,370	63,002
2015-05-27	46.8	47.2	47.2	46.8	+2.83%	5	70	3,283
2015-05-26	46.3	45.9	47	45.9	+2.68%	8	1,310	61,511
2015-05-25	40.2	44.7	45.1	40.1	+5.18%	54	2,360	100,474
2015-05-22	41.1	42.5	42.5	39.5	+6.25%	43	3,730	152,250
2015-05-21	42.5	40	42.5	40	-2.44%	18	1,420	56,848
2015-05-20	40.6	41	41.5	40.6	-1.20%	8	110	4,532
2015-05-19	41.5	41.5	41.5	41.5	-0.95%	1	100	4,150
2015-05-18	41.2	41.9	42.8	40.2	-2.33%	8	100	4,137
2015-05-15	42.9	42.9	42.9	42.9	+1.66%	1	10	429
2015-05-13	42.2	42.2	42.2	42.2	-1.86%	2	30	1,266
2015-05-08	44.3	43	44.3	42.9	+1.90%	4	290	12,482
2015-05-07	42.3	42.2	42.3	42.2	-1.86%	2	20	845
2015-05-06	43	43	43	43	-1.15%	3	240	10,320
2015-05-05	43.5	43.5	43.5	43.5	0.00%	3	790	34,365
2015-04-29	43.6	43.5	45.6	42.8	-1.14%	14	420	18,445
2015-04-24	44.4	44	44.5	42.3	-0.23%	9	990	43,551
2015-04-23	45	44.1	45	44.1	-2.86%	3	170	7,640
2015-04-20	42.5	45.4	45.4	42.5	+0.22%	6	60	2,642
2015-04-17	44.6	45.3	45.3	40.2	+1.80%	25	1,420	59,070
2015-04-13	44.5	44.5	44.5	44.5	-2.20%	1	10	445
2015-04-10	45.7	45.5	45.7	45.5	-0.87%	3	30	1,368
2015-04-09	46.3	45.9	46.3	45.9	-4.18%	5	60	2,762
2015-04-08	44.4	47.9	49	43	+7.40%	34	1,080	49,718
2015-04-07	46.8	44.6	46.8	44.6	-4.50%	2	20	914
2015-04-03	46	46.7	46.7	46	+4.94%	9	140	6,447
2015-04-02	46.5	44.5	47.3	43	0.00%	21	1,810	78,525
2015-04-01	46.2	44.5	46.2	44.5	-2.63%	2	20	907
2015-03-30	43.9	45.7	45.7	43.7	-3.79%	12	180	8,017
2015-03-24	47.5	47.5	47.5	47.5	+10.47%	1	10	475
2015-03-23	46.5	43	46.5	43	-10.04%	10	350	15,618
2015-03-20	47.2	47.8	47.8	45.8	+6.22%	5	90	4,247
2015-03-19	45	45	45	45	+1.58%	3	50	2,250
2015-03-17	44.2	44.3	45	44.2	+2.55%	9	110	4,915
2015-03-16	43.3	43.2	43.3	43.2	-3.79%	3	100	4,322
2015-03-13	44.9	44.9	45	44.3	+0.22%	4	40	1,791
2015-03-11	42	44.8	44.8	42	+8.74%	6	140	6,109
2015-03-10	40.9	41.2	41.6	40.8	+5.64%	30	1,930	79,558
2015-03-06	39.3	39	39.3	39	-2.50%	3	40	1,565
2015-03-05	40	40	40	40	0.00%	2	440	17,600
2015-03-04	40	40	40	40	0.00%	1	30	1,200
2015-03-03	39.4	40	40	39.4	+1.52%	5	430	17,089
2015-03-02	39.4	39.4	39.4	39.4	-1.50%	2	150	5,910
2015-02-25	40.2	40	40.2	40	0.00%	4	200	8,003
2015-02-24	42	40	42.2	40	-6.76%	16	330	13,608
2015-02-20	42.7	42.9	45	42.7	+1.90%	6	60	2,623
2015-02-19	42.1	42.1	42.1	42.1	-2.09%	1	10	421
2015-02-18	43.3	43	43.3	42.4	+3.86%	4	90	3,866
2015-02-17	43.1	41.4	44	41.4	0.00%	4	40	1,724
2015-02-16	39.6	41.4	41.4	39.6	+9.52%	8	580	23,332
2015-02-05	36.9	37.8	37.8	36.8	-2.58%	13	130	4,835
2015-02-03	38.8	38.8	38.8	38.8	-0.51%	1	10	388
2015-01-30	39.1	39	39.1	39	-4.88%	4	200	7,802
2015-01-27	41	41	41	41	0.00%	1	10	410
2015-01-23	41.7	41	42.2	40.1	+3.02%	14	510	21,168
2015-01-19	39.8	39.8	39.8	39.8	+3.38%	2	70	2,786
2015-01-16	39.6	38.5	39.6	38.5	-0.77%	2	290	11,176
2015-01-14	38.5	38.8	38.8	38	-1.52%	7	370	14,281
2015-01-13	39.4	39.4	39.4	39.4	+2.34%	1	10	394
2015-01-12	38.5	38.5	38.5	38	-0.26%	8	1,270	48,436
2015-01-09	38.1	38.6	38.6	37.5	0.00%	10	350	13,227

Архив котировок акции PMSB по годам

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