Пермэнергосбыт

PMSB

  559.5 ₽  -0.07% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Пермэнергосбыт
  5. История котировок
  6. 2018

История котировок PMSB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-297373.473.472+1.10%1053038,282
2018-12-2873.272.673.672.6+0.55%1022016,068
2018-12-2773.872.273.872.2-2.96%251,07077,864
2018-12-2673.874.475.273.8+1.09%292,040152,676
2018-12-257473.67472.8+0.82%716011,708
2018-12-2473.27373.273-1.08%6805,848
2018-12-2173.873.87473.60.00%81,07079,142
2018-12-2073.873.873.873.40.00%4604,424
2018-12-1973.273.873.873.20.00%3302,208
2018-12-187373.873.872.8-1.34%924017,550
2018-12-1774.874.874.874+1.36%4604,464
2018-12-1473.873.874.473.8-0.27%722016,242
2018-12-1374.27474.273.80.00%1161045,142
2018-12-1274747473.80.00%847034,704
2018-12-1173.87474.473.8-1.33%1025018,482
2018-12-1074.8757574.6+0.81%61309,736
2018-12-077574.47573.8+0.54%923017,142
2018-12-0674747473.8-1.07%585062,738
2018-12-057674.876.274-0.80%201,05078,658
2018-12-0472.875.476.872.8+4.14%574,380326,978
2018-12-037372.47372.40.00%617012,324
2018-11-3072.472.472.472.4-0.82%1302,172
2018-11-2972.67373.872+0.27%1028020,362
2018-11-287372.87372.80.00%3302,186
2018-11-2772.472.873.672.4+0.28%6805,820
2018-11-2672.872.672.872.6-0.55%640029,056
2018-11-2373737372.8-0.54%71208,752
2018-11-227473.47473-0.27%6604,404
2018-11-2174.273.674.673.6-0.54%6906,664
2018-11-2074747474-0.80%3906,660
2018-11-197374.674.672.8+2.47%843031,736
2018-11-1674.272.874.472.8-1.89%1341030,084
2018-11-1574.474.274.474.2-0.54%2201,486
2018-11-147374.67572.2+2.47%312,260167,844
2018-11-137472.87471-2.41%462,330167,660
2018-11-1274.474.675.674.2-0.80%1745033,674
2018-11-0974.875.275.274.8+0.27%4806,000
2018-11-0874.2757574.2+0.81%241,910142,940
2018-11-0774.274.474.871.8+0.27%2597071,252
2018-11-0673.474.274.273.20.00%4402,946
2018-11-0274.474.274.672.8+0.82%1226019,240
2018-11-0174.273.674.271-1.08%221,20086,694
2018-10-317474.474.874-0.13%3402,976
2018-10-3074.974.57573.9-0.67%71007,455
2018-10-2974.9757574.9+0.81%2302,248
2018-10-2674.974.474.9740.00%1238028,189
2018-10-2574.174.474.474.1+0.54%717012,615
2018-10-2474.17474.474+0.14%1325018,520
2018-10-237473.974.173.8-0.27%898072,515
2018-10-2274.374.174.374.1-1.46%618013,350
2018-10-1974.175.275.274+1.90%627020,066
2018-10-1874.273.874.273.8-0.40%740029,597
2018-10-1775.374.175.374.1-1.33%634025,255
2018-10-1675.375.175.374.2-0.53%51108,190
2018-10-1573.875.575.573.8+2.03%1420014,867
2018-10-12747474740.00%758042,920
2018-10-1173.27474.173.2-1.20%632023,659
2018-10-1074.574.97574.50.00%514010,444
2018-10-0974.974.974.974.90.00%31208,988
2018-10-0874.974.974.974.10.00%622016,467
2018-10-0474.674.974.974-0.13%4503,722
2018-10-0374.6757574+1.90%1739029,076
2018-10-0274.573.674.673.6-0.94%817012,620
2018-10-0173.574.374.373.5-0.13%41,09080,230
2018-09-287474.474.571.3-0.80%321,970143,345
2018-09-2774.87575.574.8+1.35%680059,972
2018-09-2675747574-1.20%3302,230
2018-09-2574.974.974.974.9+1.22%110749
2018-09-2474747474-1.20%827019,980
2018-09-2174.974.974.974.80.00%725018,716
2018-09-207474.974.974+0.54%944032,846
2018-09-1974.574.574.574.5+0.68%1302,235
2018-09-1875747573.80.00%829021,511
2018-09-17747474740.00%1201,480
2018-09-1474747474+0.95%110740
2018-09-137373.373.372.8+0.69%814010,219
2018-09-1273.872.873.872.7-0.27%1572052,518
2018-09-1173.97374.273-0.95%1339028,610
2018-09-107473.77473.6-0.81%871052,531
2018-09-0774.374.374.474.3+0.27%4906,693
2018-09-0674.174.174.174.1-0.54%110741
2018-09-0574.574.574.574.5+0.27%110745
2018-09-047374.374.373+0.13%1038028,090
2018-09-0373.874.274.272.9-0.40%261,19087,196
2018-08-3174.374.574.5730.00%2055040,534
2018-08-3074.874.574.874.5+0.13%1056041,729
2018-08-2974.574.474.574.2-0.67%5805,955
2018-08-2874.874.974.974.8+1.90%2302,245
2018-08-2775.173.575.173.5-0.14%8906,676
2018-08-2474.973.674.973.6-1.08%71,03076,721
2018-08-237374.474.473-0.13%1344032,424
2018-08-2273.774.574.573+0.54%1387064,607
2018-08-2174.674.174.973-1.20%1658042,529
2018-08-2076.17576.6750.00%241,27096,671
2018-08-1773.6757573.1+1.21%1882060,808
2018-08-1674.674.175.372.5-1.20%3397071,576
2018-08-1575.17575.375-0.53%523017,284
2018-08-1475.675.47675.1-1.57%1030022,651
2018-08-1376.576.676.676.5+0.66%4503,829
2018-08-1073.376.178.973.3+3.12%1284,550346,192
2018-08-097373.873.872.8+0.54%1033024,064
2018-08-0874.473.474.673.1-1.74%2245033,155
2018-08-0774.674.77574.5+1.22%141,920143,433
2018-08-0672.473.874.471.5+0.82%1733024,018
2018-08-0373.873.27573.2-2.27%1535025,782
2018-08-0273.774.974.973.4-0.13%1128020,709
2018-08-0174.5757574.5+0.81%4705,233
2018-07-3174.174.474.573.4+1.50%1639028,711
2018-07-307373.375.272.8-2.27%814010,316
2018-07-2775757574.7+0.81%41309,718
2018-07-2675.274.475.274.4-0.13%4402,996
2018-07-2575.174.575.174.1+0.40%1116011,987
2018-07-2474.274.274.671.6-1.20%693,310242,661
2018-07-2375.675.175.675-1.18%4403,008
2018-07-2074.8767674.5+2.29%372,390180,000
2018-07-1974.974.375.173.9-0.27%1793069,589
2018-07-187474.574.674+0.27%3302,231
2018-07-177574.375.274.3-0.80%950037,549
2018-07-1674.674.974.974.1+0.54%1285063,550
2018-07-1374.374.574.574.3+0.13%71108,192
2018-07-1273.974.474.673.5-0.40%1555040,652
2018-07-1173.674.774.773.5+2.05%1235026,044
2018-07-1074.873.274.872-2.40%422,200162,234
2018-07-0975.27575.274.9+0.13%872054,074
2018-07-0674.974.974.974.40.00%616011,942
2018-07-0575.274.975.374.9-0.40%142,540190,406
2018-07-0474.975.275.374.6+1.48%616011,976
2018-07-0375.574.175.574.1-1.72%81208,953
2018-07-0275.475.475.475.4+0.27%324018,096
2018-06-2975.175.275.274.4+0.27%943032,070
2018-06-2875.17575.475+0.67%132,600195,203
2018-06-2775.574.575.674.5-0.27%1447035,373
2018-06-2675.674.775.774.7-0.66%1590067,485
2018-06-2576.175.276.175.2+0.13%2403,035
2018-06-2275.975.176.475.1-1.18%1489067,583
2018-06-2176.17677.1760.00%2075057,133
2018-06-2076.67676.676-0.52%629022,079
2018-06-1976.476.476.476.4+0.53%2302,292
2018-06-1876.77676.876-0.26%342,470188,700
2018-06-1576.176.276.3760.00%1129022,077
2018-06-1476.276.276.476.2+1.60%71007,625
2018-06-1375.57576.973.3-1.96%441,670126,651
2018-06-1175.576.576.575.3+2.00%2090068,400
2018-06-0974.77575.674.7+0.81%424018,040
2018-06-0875.774.479.473.4-0.80%3485063,734
2018-06-07737575.672.9+2.74%191,410104,393
2018-06-0673.47373.472.7-1.35%6610,250748,251
2018-06-0574.77474.773-1.07%361,840135,878
2018-06-0474.474.874.874+1.08%1856041,676
2018-06-0174.67474.974-0.94%1137027,607
2018-05-317574.77573-0.40%362,260167,484
2018-05-3075.97575.969-2.34%1037,040514,866
2018-05-2977.576.87873.7-10.70%20010,760824,905
2018-05-2884.5869084+2.38%39534,3502,957,060
2018-05-2584.58485.183+0.12%1158,970755,267
2018-05-2484.283.985760.00%1074,110339,309
2018-05-2383.683.984.582.9+0.48%562,930245,242
2018-05-2283.383.584.782.8+1.09%706,770566,561
2018-05-2182.682.683.282.6+0.73%262,170179,771
2018-05-1882.18282.582-0.49%121,770145,380
2018-05-178282.483.381.5+0.49%412,940242,930
2018-05-1682.58283.382-0.49%171,960161,098
2018-05-1583.582.483.882.4-1.32%2780066,513
2018-05-1482.183.583.881.8+1.95%545,510459,700
2018-05-1181.381.981.981.2+0.49%426021,124
2018-05-1081.881.582.281.5-0.49%123,620296,576
2018-05-0881.881.981.981.8+0.12%5604,911
2018-05-0781.681.881.881.60.00%1117013,899
2018-05-048181.881.881+0.99%1269056,242
2018-05-0380.8818180.8+0.12%451041,303
2018-05-028180.981.280.7-0.12%131,480119,928
2018-04-3080.4818180.40.00%21108,904
2018-04-2879.98181.379.9+0.87%221,360109,463
2018-04-2779.380.380.379.3+0.37%882065,448
2018-04-2679.5808079.5+0.63%2403,190
2018-04-2579.479.580.679.2-1.24%953042,086
2018-04-2479.980.580.578.8+0.63%285,250420,248
2018-04-2380.58081.479.9-1.23%2455044,189
2018-04-2079.8818179.7+0.75%316,440518,387
2018-04-1979.880.480.779.7-0.25%285,890474,320
2018-04-1880.480.680.679+0.37%818,300665,978
2018-04-178080.380.479.2-0.50%331,760141,045
2018-04-1680.780.782.475.7+0.62%1187,890622,036
2018-04-138080.280.580+0.25%352041,637
2018-04-1280.88080.880-0.99%51209,619
2018-04-1178.380.88178.1+0.50%3128,0502,193,071
2018-04-1078.980.480.465.8+0.63%7542,3003,269,594
2018-04-0980.479.980.577.7-2.44%6429,2902,320,441
2018-04-0681.781.98281.1-0.73%1713,4301,093,429
2018-04-058282.582.581.5-0.36%1115,1001,230,667
2018-04-0482.582.883.481-0.96%2820,4001,662,344
2018-04-0382.783.683.782.6-0.24%2723,2901,926,346
2018-04-028283.88582+3.46%5727,1602,244,561
2018-03-3080.1818178.6+0.12%2620,4901,614,600
2018-03-2978.580.981.377.5+1.25%5135,0502,762,103
2018-03-278079.98079.9-0.75%3604,795
2018-03-2681.480.581.480.5-2.19%1132025,842
2018-03-2381.682.382.381.6-0.36%2201,639
2018-03-1982.682.682.682.6+1.35%110826
2018-03-168181.582.580.5-0.37%127,140574,888
2018-03-1581.281.88381.2-0.85%3302,460
2018-03-1480.682.58380.6-0.24%187,250591,097
2018-03-1381.182.782.780-0.24%2453042,806
2018-03-1282.382.982.982.3+0.97%1017014,022
2018-03-0780.682.182.380.6+0.37%1215012,299
2018-03-0680.381.881.880.3-0.12%2201,621
2018-03-0581.981.98281.9+0.24%657046,734
2018-03-0280.281.781.779.6+0.86%137,230575,769
2018-03-0179.1818179+2.53%556045,260
2018-02-2881.57981.579-1.25%413,030241,242
2018-02-2681.88081.979.7-1.36%1943,6503,512,718
2018-02-2281.981.18281.1+0.37%639031,749
2018-02-2180.880.88280.1+1.00%256,020483,979
2018-02-2079.38081.679.3-2.56%5620,0301,595,857
2018-02-1978.882.182.178.7+0.74%61,640129,376
2018-02-1680.581.581.579.7+1.37%1428,2702,271,759
2018-02-1580.480.480.480.1-1.83%92,510201,164
2018-02-1481.681.982.179.9+0.49%335,730464,381
2018-02-1381.781.581.781.5+1.75%4604,898
2018-02-1279.880.180.479-0.74%201,780141,520
2018-02-0980.180.780.779.7-0.37%2034027,266
2018-02-0881818180.3+1.25%518014,572
2018-02-0782.18082.180-1.72%101008,103
2018-02-068181.481.579.5-0.61%1329023,178
2018-02-0282.181.982.4810.00%636029,206
2018-02-0182.281.982.279.3-1.09%461,02081,759
2018-01-3182.982.88382.8+0.49%61109,114
2018-01-3082.182.482.977.2-0.24%372,720217,467
2018-01-2682.682.682.682.6-1.08%31209,912
2018-01-2582.883.583.582+0.85%1569057,357
2018-01-2482.382.882.879.5-0.48%1738030,647
2018-01-2382.683.283.282.6+0.85%779065,515
2018-01-2282.882.582.881.1-0.24%1069056,846
2018-01-1982.682.782.782.6+0.85%2201,653
2018-01-1882.3828380.5-0.61%173,550290,847
2018-01-1782.682.582.981.6+0.24%51,03084,080
2018-01-1682.382.382.382.30.00%1201,646
2018-01-1582.482.382.482.1-0.12%522018,084
2018-01-1281.382.482.481.3+0.12%51,05085,419
2018-01-1181.382.382.381+0.49%111,11090,233
2018-01-1082.381.982.981.3+0.86%529,320766,822
2018-01-0981.981.28281.2-2.29%123,120255,408
2018-01-0581.383.183.181.3+2.97%960048,927
2018-01-0481.280.781.980.7-0.98%101,270103,948
2018-01-0381.581.581.581.50.00%1201,630

Архив котировок акции PMSB по годам

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