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)
2019-12-30	94.4	94.6	94.6	92.9	+2.16%	54	1,250	117,471
2019-12-27	92.3	92.6	93.6	91.1	+0.65%	61	1,330	122,687
2019-12-26	91.3	92	92	91.1	+0.55%	16	320	29,334
2019-12-25	92.2	91.5	92.9	89.8	+0.55%	80	5,680	520,134
2019-12-24	90.6	91	92.5	90.6	+0.44%	51	1,770	162,269
2019-12-23	90.7	90.6	93	89.5	+1.34%	75	2,520	229,068
2019-12-20	90.3	89.4	91	89.3	-1.00%	60	6,700	603,147
2019-12-19	89.1	90.3	90.3	89.1	+0.22%	44	1,190	106,678
2019-12-18	90.3	90.1	90.5	89.3	+0.78%	31	12,030	1,082,571
2019-12-17	88.7	89.4	89.9	88.7	+0.22%	23	510	45,583
2019-12-16	90.1	89.2	90.5	89	+0.22%	56	2,760	247,834
2019-12-13	89.6	89	89.6	88.6	+0.11%	73	750	66,925
2019-12-12	89.5	88.9	89.6	88.9	-0.22%	27	6,580	587,574
2019-12-11	90.1	89.1	90.1	88.5	+0.68%	19	310	27,740
2019-12-10	90.1	88.5	90.1	88.5	-0.34%	27	1,110	98,784
2019-12-09	89.3	88.8	89.9	88.6	+0.11%	32	530	47,289
2019-12-06	89.2	88.7	89.2	88	-0.45%	24	360	32,016
2019-12-05	89.2	89.1	89.2	88.1	+0.79%	12	580	51,233
2019-12-04	88.5	88.4	90	87.6	+0.80%	73	1,800	160,311
2019-12-03	88.6	87.7	88.6	87.2	+0.23%	60	830	73,003
2019-12-02	88.3	87.5	89.2	87	-0.34%	58	2,920	256,972
2019-11-29	88.4	87.8	88.5	87.7	-0.34%	23	1,860	164,092
2019-11-28	88.9	88.1	89.2	87.9	+0.11%	19	960	84,729
2019-11-27	87.9	88	88.3	87.5	+0.34%	23	730	64,227
2019-11-26	88.5	87.7	88.5	87.5	-0.34%	25	560	49,282
2019-11-25	88.5	88	88.5	87.2	+0.34%	17	1,110	97,384
2019-11-22	89.2	87.7	89.2	87.7	-0.68%	22	340	29,994
2019-11-21	89	88.3	89.7	88.3	-0.67%	37	1,190	105,895
2019-11-20	87.6	88.9	90	87.6	+0.23%	33	1,700	152,628
2019-11-19	87.5	88.7	88.7	87.5	+1.26%	21	460	40,681
2019-11-18	88.6	87.6	88.6	87.6	-0.90%	12	190	16,730
2019-11-15	87.9	88.4	88.4	87.5	+0.80%	16	320	28,223
2019-11-14	89.4	87.7	89.4	87.5	-1.68%	35	800	70,509
2019-11-13	89.4	89.2	89.7	88.7	+0.22%	28	1,500	133,502
2019-11-12	89	89	89.9	88.4	-0.11%	59	1,300	115,962
2019-11-11	89.6	89.1	89.9	88.7	-0.11%	23	2,440	219,020
2019-11-08	87.6	89.2	89.5	87.5	+0.90%	25	490	43,531
2019-11-07	89.5	88.4	89.5	88.3	-0.11%	10	150	13,327
2019-11-06	89.7	88.5	89.9	88.4	+0.23%	28	790	70,524
2019-11-05	87	88.3	88.7	86.8	+1.85%	45	1,790	156,349
2019-11-01	86.5	86.7	87.5	86.5	+0.70%	13	520	45,232
2019-10-31	87.9	86.1	88.7	86.1	-1.94%	30	1,450	126,647
2019-10-30	85.3	87.8	88.3	85.3	+1.50%	42	2,150	186,783
2019-10-29	85.6	86.5	86.5	85.6	+0.58%	17	340	29,280
2019-10-28	85.3	86	86.5	85.3	+0.23%	33	2,940	252,604
2019-10-25	86.9	85.8	86.9	85.7	-0.92%	21	1,270	109,312
2019-10-24	85.7	86.6	86.6	85.7	0.00%	4	210	18,035
2019-10-23	86.1	86.6	86.9	85.8	0.00%	29	2,170	187,130
2019-10-22	86	86.6	87.1	86	+0.70%	15	510	44,285
2019-10-21	86.2	86	86.9	86	-0.92%	17	860	74,453
2019-10-18	86.8	86.8	87.2	86.1	0.00%	17	1,400	121,182
2019-10-17	86.7	86.8	89.4	85.1	+1.40%	75	4,300	373,555
2019-10-16	86.1	85.6	86.1	85.5	0.00%	12	240	20,609
2019-10-15	86.1	85.6	86.1	85.6	+0.12%	6	130	11,176
2019-10-14	86.8	85.5	86.8	85.1	-0.70%	26	740	63,230
2019-10-11	86.8	86.1	86.8	85.5	+0.35%	17	620	53,259
2019-10-10	86.5	85.8	86.5	85.8	-0.81%	2	20	1,723
2019-10-09	86.8	86.5	86.8	85.4	+0.12%	18	550	47,249
2019-10-08	86.9	86.4	86.9	85.8	+0.82%	13	780	67,310
2019-10-07	86	85.7	86.9	85.7	-0.92%	12	180	15,477
2019-10-04	86.2	86.5	86.6	85.8	+0.70%	12	270	23,303
2019-10-03	86.2	85.9	86.6	85.7	-1.15%	20	570	49,024
2019-10-02	87.5	86.9	87.5	86.1	-0.11%	33	650	56,382
2019-10-01	88.1	87	88.1	85.8	+1.05%	23	930	80,577
2019-09-30	87.9	86.1	87.9	85.8	-0.58%	17	530	45,991
2019-09-27	86.2	86.6	86.7	86	-0.12%	4	130	11,249
2019-09-26	87.8	86.7	87.9	85.7	+0.81%	23	1,680	145,526
2019-09-25	88.4	86	88.4	86	-1.83%	31	1,900	164,507
2019-09-24	88.8	87.6	89.1	87.6	-1.46%	30	1,810	159,447
2019-09-23	88	88.9	88.9	87.7	+1.02%	34	2,020	178,047
2019-09-20	86.8	88	88.5	86.8	+1.15%	31	2,400	211,368
2019-09-19	86.4	87	87.5	86.4	+0.69%	17	1,380	120,447
2019-09-18	86.6	86.4	87	86.4	-0.12%	20	690	59,817
2019-09-17	86.7	86.5	87.4	86.2	-0.23%	24	1,150	100,241
2019-09-16	86.4	86.7	88	86.2	0.00%	22	670	58,082
2019-09-13	87.4	86.7	88	86	-0.69%	46	2,420	210,173
2019-09-12	86.3	87.3	87.3	86.3	+0.81%	14	570	49,595
2019-09-11	87.5	86.6	87.5	86.5	-0.23%	12	450	39,069
2019-09-10	87.3	86.8	87.7	86.2	-0.12%	17	1,440	126,071
2019-09-09	87.1	86.9	87.1	85.5	+1.52%	29	1,640	141,117
2019-09-06	85.5	85.6	86.1	85.5	+0.12%	8	140	12,016
2019-09-05	85.3	85.5	86.1	85.3	-0.35%	14	310	26,541
2019-09-04	85.9	85.8	86.3	85.2	-0.58%	39	1,980	169,461
2019-09-03	86.4	86.3	86.4	85.6	+0.94%	22	740	63,764
2019-09-02	87.6	85.5	87.6	85.4	-0.23%	39	1,360	116,577
2019-08-30	85.3	85.7	86.6	85.3	+0.47%	20	1,030	88,447
2019-08-29	85.1	85.3	87.1	85.1	-0.23%	27	670	57,425
2019-08-28	85.3	85.5	86.5	85.2	-0.35%	20	910	77,816
2019-08-27	85.9	85.8	85.9	85.2	-0.12%	22	610	52,102
2019-08-26	86.9	85.9	86.9	85.8	-0.92%	7	90	7,758
2019-08-23	87.9	86.7	87.9	85.6	+0.35%	18	550	47,300
2019-08-22	85.2	86.4	87.3	85.2	+1.29%	20	470	40,674
2019-08-21	85	85.3	87.7	85	-0.93%	15	380	32,891
2019-08-20	86	86.1	86.1	84.6	0.00%	20	870	74,438
2019-08-19	85.3	86.1	86.1	85.1	+0.58%	22	320	27,379
2019-08-16	86.5	85.6	86.5	85.2	-0.81%	26	760	65,308
2019-08-15	88.1	86.3	88.1	86.2	-1.82%	33	2,450	212,381
2019-08-14	89.8	87.9	89.8	87.3	-0.57%	22	1,180	104,187
2019-08-13	88.4	88.4	89.8	88.4	-0.79%	17	380	33,813
2019-08-12	90	89.1	90.1	88.3	+1.14%	56	860	77,106
2019-08-09	88.9	88.1	89	88.1	-0.79%	19	770	68,377
2019-08-08	89.6	88.8	89.6	88.6	-1.00%	27	1,970	175,150
2019-08-07	90.5	89.7	90.5	88.8	-0.11%	26	1,000	89,199
2019-08-06	89.7	89.8	90.5	88.7	+0.45%	38	3,030	272,040
2019-08-05	89.3	89.4	91.8	89.3	-0.78%	44	1,850	165,901
2019-08-02	88.8	90.1	91.8	88.7	-1.53%	32	840	75,746
2019-08-01	91.7	91.5	91.9	88.7	+1.44%	64	1,240	113,012
2019-07-31	89.9	90.2	90.7	88.7	+1.81%	57	2,600	234,277
2019-07-30	88.8	88.6	93	83	-0.34%	135	4,910	435,286
2019-07-29	88.8	88.9	90.1	88	-0.67%	48	990	87,719
2019-07-26	90.6	89.5	90.7	89	-0.22%	49	1,380	123,735
2019-07-25	89.2	89.7	90.8	87.8	+0.79%	63	1,400	125,328
2019-07-24	88.1	89	89	88.1	+0.11%	34	560	49,666
2019-07-23	89.1	88.9	89.1	87.8	+0.45%	49	1,100	97,793
2019-07-22	87.7	88.5	89.2	87.6	+0.11%	57	1,050	92,676
2019-07-19	89	88.4	89.1	87.9	+0.34%	26	810	71,869
2019-07-18	88.3	88.1	88.9	87.2	+0.69%	57	1,490	131,278
2019-07-17	87.2	87.5	88.1	87.1	-0.91%	41	830	72,786
2019-07-16	88.2	88.3	88.3	86.8	+0.23%	51	1,220	106,844
2019-07-15	87.8	88.1	88.2	87.4	-0.23%	37	1,110	97,359
2019-07-12	91.4	88.3	91.4	86.6	+0.46%	32	710	62,210
2019-07-11	89.4	87.9	89.5	87.7	-1.24%	63	880	77,991
2019-07-10	88.3	89	89	87.1	+2.89%	68	2,640	232,074
2019-07-09	88.5	86.5	89	86.2	-0.80%	88	2,420	211,625
2019-07-08	86.9	87.2	87.5	86.4	-0.23%	60	1,470	127,666
2019-07-05	87	87.4	88.9	85.4	-0.68%	108	3,040	265,554
2019-07-04	88.9	88	89.2	87.1	+0.92%	47	1,960	171,821
2019-07-03	88.5	87.2	90.9	87.2	-2.02%	70	2,440	215,231
2019-07-02	89	89	93.9	87.8	-2.31%	133	4,080	367,615
2019-07-01	88.8	91.1	94	88.7	-1.09%	94	2,360	216,858
2019-06-28	86.5	92.1	95.6	86.1	+5.38%	185	8,800	797,320
2019-06-27	87.8	87.4	87.8	86	-0.57%	46	940	81,535
2019-06-26	87.3	87.9	87.9	85	+0.80%	94	3,250	280,365
2019-06-25	88.6	87.2	88.6	85	+0.81%	96	5,040	432,438
2019-06-24	91.4	86.5	91.5	85.5	-2.15%	122	4,810	427,399
2019-06-21	87.9	88.4	90.1	86.9	+1.49%	140	3,120	277,384
2019-06-20	86.6	87.1	88	85.5	+0.23%	103	2,460	213,834
2019-06-19	87.4	86.9	88.2	85.8	+0.35%	118	4,250	370,401
2019-06-18	85.5	86.6	88.5	85.4	+0.12%	120	3,240	279,979
2019-06-17	86.6	86.5	87.8	85	+1.29%	132	3,390	292,676
2019-06-14	85.8	85.4	87	83	-0.12%	170	5,820	497,971
2019-06-13	83.7	85.5	85.9	83.3	+2.27%	132	2,960	250,974
2019-06-11	82.8	83.6	83.8	82.1	+0.97%	67	1,570	130,524
2019-06-10	82.8	82.8	83	81.6	+0.12%	101	2,580	213,239
2019-06-07	82.8	82.7	87.4	81.3	+0.12%	224	9,170	762,560
2019-06-06	83	82.6	84.6	81.4	-2.25%	169	9,320	768,200
2019-06-05	82.8	84.5	84.7	81.1	+2.55%	327	22,470	1,863,244
2019-06-04	84.1	82.4	84.1	80.5	-3.17%	215	9,370	767,834
2019-06-03	90	85.1	91.8	84	-6.48%	346	17,880	1,538,090
2019-05-31	94.7	91	95.2	84.5	-13.17%	420	16,830	1,548,856
2019-05-30	106.9	104.8	109.6	102.2	-1.69%	424	33,710	3,589,208
2019-05-29	103.8	106.6	107.2	101.1	+1.91%	326	23,290	2,440,817
2019-05-28	103.7	104.6	107	103	+0.97%	216	17,170	1,807,700
2019-05-27	103.5	103.6	103.8	101	+2.37%	160	5,890	604,343
2019-05-24	102.4	101.2	103.4	100.5	+1.10%	115	4,850	492,119
2019-05-23	102.8	100.1	103.5	99.8	-1.86%	166	7,240	732,046
2019-05-22	100	102	103.9	96.3	+2.10%	197	10,470	1,057,572
2019-05-21	96.7	99.9	102	96.7	+2.67%	213	9,370	932,971
2019-05-20	96	97.3	101.9	95	+1.57%	215	7,340	723,352
2019-05-17	96.9	95.8	98.3	93.3	-1.24%	141	4,110	396,637
2019-05-16	96.1	97	97	95	+1.15%	130	3,590	346,002
2019-05-15	93.4	95.9	109.7	90	+1.48%	252	11,510	1,110,752
2019-05-14	94.4	94.5	98	92.2	+0.32%	195	6,320	597,125
2019-05-13	98.9	94.2	99.9	93.6	-4.75%	192	5,440	518,924
2019-05-10	96.6	98.9	100	95.8	+2.91%	153	5,860	577,772
2019-05-08	94.7	96.1	98.7	94.5	+1.59%	112	6,830	660,612
2019-05-07	92.2	94.6	94.6	92.2	+0.85%	56	1,520	142,743
2019-05-06	93.8	93.8	93.9	92	+0.21%	84	1,710	159,096
2019-05-03	91.8	93.6	94	91.8	+0.11%	52	1,040	97,021
2019-05-02	91.7	93.5	94.7	90	+3.20%	89	3,480	319,454
2019-04-30	91.2	90.6	91.6	89.4	-0.66%	56	1,190	108,144
2019-04-29	92.2	91.2	92.4	88.2	+1.33%	88	3,120	283,488
2019-04-26	90.8	90	95.6	89.2	-0.44%	120	4,760	436,124
2019-04-25	89.8	90.4	91	88.2	+0.44%	53	1,300	116,418
2019-04-24	89.8	90	90.4	89	+1.35%	26	840	75,048
2019-04-23	88.8	88.8	91.6	88.6	0.00%	42	1,310	118,810
2019-04-22	89.2	88.8	90.6	88.4	-0.67%	27	370	33,038
2019-04-19	88.2	89.4	91.2	88	-0.45%	51	1,130	102,110
2019-04-18	90	89.8	91	87.4	+1.13%	74	1,180	105,932
2019-04-17	90.2	88.8	90.6	86.2	-0.22%	57	760	67,742
2019-04-16	89.4	89	91	87.2	-0.45%	65	1,540	138,842
2019-04-15	88	89.4	89.4	86.8	+1.59%	81	1,650	146,188
2019-04-12	87.4	88	88.6	87	+0.23%	50	1,870	163,764
2019-04-11	87.8	87.8	88.6	87	0.00%	36	1,120	98,382
2019-04-10	86.6	87.8	87.8	85	+2.57%	66	1,570	136,638
2019-04-09	84.2	85.6	87.6	84.2	+1.18%	54	1,810	154,648
2019-04-08	83.8	84.6	85	83.4	+1.68%	40	1,040	87,774
2019-04-05	83.2	83.2	84.2	82.6	-0.95%	39	1,540	128,254
2019-04-04	83.4	84	84	83	+0.72%	14	340	28,344
2019-04-03	83.4	83.4	83.8	82.2	0.00%	18	470	38,998
2019-04-02	83.2	83.4	83.4	83	+0.72%	16	330	27,474
2019-04-01	83.8	82.8	84.2	81.8	-0.72%	36	1,660	138,298
2019-03-29	83.6	83.4	84	83	-0.95%	21	900	75,072
2019-03-28	84.2	84.2	84.4	81.8	-0.71%	59	2,560	213,108
2019-03-27	84.8	84.8	90	84	0.00%	96	5,470	476,350
2019-03-26	86.6	84.8	86.8	84.6	+0.24%	15	3,430	290,974
2019-03-25	82.6	84.6	87.8	81.4	+2.92%	115	4,340	364,414
2019-03-22	83.8	82.2	83.8	80.2	-1.20%	74	4,120	339,166
2019-03-21	84.2	83.2	84.6	80	-0.48%	55	2,570	213,010
2019-03-20	86.2	83.6	88	83	-2.79%	84	4,360	370,302
2019-03-19	86.4	86	86.6	85	-1.38%	79	3,400	290,838
2019-03-18	79.2	87.2	109.2	79.2	+11.51%	896	38,750	3,568,954
2019-03-15	78.6	78.2	78.8	78.2	+1.30%	10	170	13,342
2019-03-14	76.8	77.2	78	76.8	-0.52%	22	2,240	174,060
2019-03-13	77.8	77.6	77.8	77.6	0.00%	3	80	6,220
2019-03-12	78	77.6	78.8	77	+0.78%	15	890	68,678
2019-03-11	78.4	77	78.4	77	-1.28%	11	710	54,750
2019-03-07	77.2	78	78	77.2	0.00%	7	240	18,610
2019-03-06	77.4	78	78.2	77.4	-0.51%	13	1,760	137,238
2019-03-05	76.6	78.4	81	76.6	+0.51%	76	3,890	308,116
2019-03-04	77.6	78	78	77.6	+0.52%	6	250	19,464
2019-03-01	76.6	77.6	78	76.6	+0.78%	17	970	74,832
2019-02-28	77.2	77	78	77	0.00%	19	1,010	78,550
2019-02-27	77.2	77	77.4	77	+0.79%	8	810	62,418
2019-02-26	76	76.4	77.4	76	+0.53%	14	590	45,150
2019-02-25	75.8	76	78	75.8	0.00%	25	1,180	90,680
2019-02-22	76.6	76	78	74.8	+0.53%	63	3,730	285,142
2019-02-21	75.6	75.6	76.6	75.6	-1.05%	4	110	8,336
2019-02-20	77.2	76.4	77.2	76.2	+0.79%	9	360	27,656
2019-02-19	74.6	75.8	76.2	74.6	-0.52%	16	2,020	151,694
2019-02-18	75.6	76.2	76.6	75	+1.60%	18	580	43,834
2019-02-15	75.4	75	75.4	74.6	+0.27%	8	100	7,492
2019-02-14	76.6	74.8	76.6	74.8	-0.27%	17	550	41,314
2019-02-13	76.4	75	76.6	75	-3.35%	14	320	24,240
2019-02-12	76.8	77.6	77.6	75.4	+1.57%	19	350	26,802
2019-02-11	75.8	76.4	76.6	73.8	+1.33%	22	360	27,234
2019-02-08	74.4	75.4	75.4	74.2	+0.53%	8	290	21,618
2019-02-07	75.6	75	75.6	75	+0.27%	3	40	3,018
2019-02-06	75.6	74.8	76	74.6	-0.80%	21	660	49,704
2019-02-05	75.6	75.4	75.6	75.4	+0.27%	4	40	3,018
2019-02-04	74.2	75.2	75.6	74	+0.27%	5	50	3,742
2019-02-01	74.8	75	75.8	74.2	-0.79%	28	630	47,214
2019-01-31	74.2	75.6	76.4	72.8	+0.53%	25	440	32,708
2019-01-30	75.6	75.2	76.2	75	-0.53%	9	200	15,062
2019-01-29	76.6	75.6	76.8	75.6	0.00%	5	70	5,354
2019-01-28	76.8	75.6	77	75.6	-0.79%	8	90	6,890
2019-01-25	77	76.2	78	73	-0.52%	86	4,870	371,118
2019-01-24	74.8	76.6	76.8	74.6	+1.86%	16	210	15,944
2019-01-23	77	75.2	77	74.8	+0.80%	8	150	11,290
2019-01-22	76	74.6	76	74.6	-0.80%	2	60	4,546
2019-01-21	75.6	75.2	78	74.2	+1.62%	40	2,370	181,438
2019-01-18	75.8	74	76	73.4	-1.07%	45	1,320	98,556
2019-01-17	75.8	74.8	76	74.8	-1.06%	5	50	3,774
2019-01-16	75.8	75.6	76	74.2	+1.89%	11	620	47,036
2019-01-15	73.2	74.2	75.8	73.2	-0.54%	40	2,240	167,892
2019-01-14	73.2	74.6	74.6	73.2	+0.27%	15	1,030	75,738
2019-01-11	73	74.4	74.4	73	+0.27%	2	20	1,474
2019-01-10	74.2	74.2	74.2	74.2	-0.27%	2	40	2,968
2019-01-09	74.4	74.4	74.4	74.4	+2.48%	2	30	2,232
2019-01-08	73.6	72.6	73.8	72.6	-1.09%	3	30	2,200
2019-01-04	72.4	73.4	73.4	72.4	0.00%	2	20	1,458
2019-01-03	73.4	73.4	73.4	73.4	0.00%	1	10	734

Архив котировок акции PMSB по годам

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