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)
2020-12-30	139.9	145	153.1	135.9	+2.18%	425	16,880	2,470,873
2020-12-29	136.2	141.9	144.3	136.2	+4.19%	324	13,130	1,858,015
2020-12-28	132.9	136.2	138.7	131.5	+2.18%	132	4,820	653,145
2020-12-25	133.1	133.3	133.4	132	+0.15%	39	1,070	142,360
2020-12-24	131.5	133.1	133.1	131.5	+0.91%	31	670	88,949
2020-12-23	133.5	131.9	133.5	131.2	-0.38%	52	1,090	143,874
2020-12-22	131.1	132.4	136	131.1	+0.23%	57	1,930	257,960
2020-12-21	132.8	132.1	133.4	130	-1.56%	80	2,160	285,544
2020-12-18	134.4	134.2	134.6	132.9	+0.98%	59	1,740	233,349
2020-12-17	133.2	132.9	133.8	132.5	-0.82%	35	970	129,204
2020-12-16	133.3	134	134	132.4	+1.44%	34	600	80,153
2020-12-15	134.6	132.1	134.6	131.9	-0.53%	54	1,050	139,115
2020-12-14	133.8	132.8	136	132.8	-0.15%	85	2,110	282,111
2020-12-11	131.9	133	133.5	131.9	-0.23%	42	1,070	142,094
2020-12-10	133.7	133.3	133.7	132.9	+0.15%	28	560	74,594
2020-12-09	132.3	133.1	133.5	132.2	+0.68%	39	1,190	158,122
2020-12-08	133.9	132.2	134	132.1	-0.53%	57	1,310	174,103
2020-12-07	134.9	132.9	135	132.7	-0.82%	51	1,250	167,247
2020-12-04	132.6	134	136.3	132.5	-0.52%	55	1,040	140,050
2020-12-03	134.1	134.7	138	133.6	+0.30%	47	880	119,253
2020-12-02	132.9	134.3	137	132.4	+0.30%	95	2,860	386,641
2020-12-01	131.9	133.9	134.2	131.9	+1.83%	67	2,140	285,021
2020-11-30	134.3	131.5	134.3	129.6	-0.90%	88	2,480	325,120
2020-11-27	132.8	132.7	133.2	132.4	+0.15%	26	450	59,776
2020-11-26	133.1	132.5	134	131.1	-0.08%	70	1,940	257,774
2020-11-25	131.4	132.6	132.6	130.6	+0.76%	44	1,980	261,071
2020-11-24	132.5	131.6	133.9	129.9	-0.83%	82	2,410	319,557
2020-11-23	131.1	132.7	132.8	131.1	+0.45%	30	350	46,355
2020-11-20	132.4	132.1	132.6	130.7	-0.38%	39	980	129,286
2020-11-19	134.9	132.6	134.9	132.5	-0.75%	37	760	101,228
2020-11-18	134.3	133.6	135.5	133.3	+0.38%	44	1,070	143,096
2020-11-17	134.1	133.1	134.1	132.5	+0.30%	54	970	129,149
2020-11-16	131.8	132.7	134.5	131.8	-0.38%	73	1,230	164,045
2020-11-13	133.5	133.2	133.5	131.4	-0.15%	43	760	101,305
2020-11-12	133.3	133.4	133.4	130	+0.38%	49	750	99,494
2020-11-11	131.7	132.9	133.1	131.5	+0.99%	60	1,590	210,309
2020-11-10	131.4	131.6	131.8	131	+0.23%	60	1,110	146,077
2020-11-09	131.9	131.3	131.9	130.5	+0.54%	63	1,120	147,130
2020-11-06	130.1	130.6	130.8	130	+0.08%	35	640	83,530
2020-11-05	129.2	130.5	132	129.2	+1.32%	68	1,500	196,185
2020-11-03	129.9	128.8	129.9	128.5	+0.23%	37	770	99,296
2020-11-02	128.4	128.5	128.5	127.1	+0.31%	84	1,440	184,066
2020-10-30	127.6	128.1	129.5	127.6	-0.70%	33	730	93,731
2020-10-29	129.5	129	130.1	129	-0.15%	33	500	64,690
2020-10-28	129	129.2	130	129	-0.23%	49	1,460	188,952
2020-10-27	128.9	129.5	131.4	128.9	-0.61%	73	1,160	151,325
2020-10-26	131.9	130.3	131.9	129.1	-0.84%	58	1,250	162,694
2020-10-23	129.9	131.4	132	129	+0.46%	47	1,000	131,064
2020-10-22	131.6	130.8	131.9	129.9	-0.15%	47	900	117,691
2020-10-21	131	131	132.2	129.9	+0.15%	34	440	57,581
2020-10-20	129.5	130.8	131.1	129.4	+0.15%	53	890	116,070
2020-10-19	130.3	130.6	131.9	130	+0.46%	38	670	87,543
2020-10-16	128.2	130	130.8	126.7	-0.08%	63	1,150	149,278
2020-10-15	129.1	130.1	131.9	129.1	+0.08%	72	1,420	185,531
2020-10-14	131.6	130	131.6	129	-0.76%	66	1,510	196,008
2020-10-13	130.5	131	131.5	130.5	+0.15%	41	580	76,106
2020-10-12	130.6	130.8	132.2	130.5	-0.38%	55	3,160	412,972
2020-10-09	132.2	131.3	132.2	130.7	-0.53%	41	1,340	176,167
2020-10-08	133.3	132	133.5	130.2	-0.75%	45	1,610	211,891
2020-10-07	133	133	133	132.3	-0.45%	19	550	73,019
2020-10-06	134.5	133.6	135.4	131.4	+0.75%	61	1,500	200,535
2020-10-05	130.2	132.6	136	130.2	+0.45%	59	920	123,047
2020-10-02	132.4	132	133.6	130.3	-0.23%	36	580	76,714
2020-10-01	133.1	132.3	134.8	131	-0.23%	38	1,300	172,288
2020-09-30	131.3	132.6	135	131.3	-1.70%	47	1,420	190,325
2020-09-29	132.3	134.9	137.4	132.3	+1.43%	78	2,750	370,663
2020-09-28	132.2	133	134.2	130.8	+1.14%	80	2,380	315,389
2020-09-25	131.9	131.5	132.3	131	+0.46%	23	490	64,498
2020-09-24	132	130.9	132	128.1	-0.08%	66	2,320	302,613
2020-09-23	134.7	131	134.7	130.8	-0.83%	80	3,900	513,474
2020-09-22	131.9	132.1	134.6	131.9	-1.34%	41	3,120	417,499
2020-09-21	133	133.9	134.8	132.4	+0.30%	58	1,290	172,740
2020-09-18	133.8	133.5	133.8	132.7	+0.38%	31	970	129,487
2020-09-17	134.7	133	134.7	132.1	+0.30%	46	950	127,066
2020-09-16	133.9	132.6	134	131	+0.30%	57	1,780	236,680
2020-09-15	131.3	132.2	136.4	131	-0.23%	79	2,710	358,611
2020-09-14	133.5	132.5	134.6	130.5	+0.15%	35	690	92,035
2020-09-11	129.8	132.3	132.9	129.8	-0.08%	34	800	105,041
2020-09-10	130.3	132.4	132.8	129.8	+0.76%	44	1,370	180,805
2020-09-09	129.1	131.4	132.5	129.1	+0.15%	40	1,360	177,643
2020-09-08	131.1	131.2	132.6	130.2	-0.61%	45	1,390	182,606
2020-09-07	130.9	132	133	130.7	+0.99%	49	840	110,780
2020-09-04	134	130.7	134.1	130.7	-1.36%	59	960	127,670
2020-09-03	130.7	132.5	137	130.7	+1.30%	91	3,360	448,233
2020-09-02	133.1	130.8	136.9	130	-0.46%	209	6,740	901,304
2020-09-01	131.1	131.4	132.9	131	-0.45%	63	2,410	317,910
2020-08-31	133.5	132	133.5	130.9	-0.23%	71	4,500	592,092
2020-08-28	133	132.3	133.5	131	-0.53%	48	1,240	163,284
2020-08-27	134.5	133	134.5	132.2	-0.30%	77	1,740	231,365
2020-08-26	133.1	133.4	134.6	132.2	-0.89%	49	1,980	264,280
2020-08-25	136.1	134.6	143.3	133.5	-0.22%	106	3,260	440,893
2020-08-24	133.5	134.9	137.9	133	-0.22%	79	8,110	1,091,906
2020-08-21	133.5	135.2	137.5	132	+1.35%	152	3,740	505,157
2020-08-20	139.7	133.4	139.7	133.4	-3.61%	88	3,380	459,233
2020-08-19	137.6	138.4	140.3	133.7	+0.22%	185	7,620	1,051,731
2020-08-18	140.3	138.1	140.5	137	+0.22%	72	2,360	327,230
2020-08-17	138.2	137.8	140	137	-0.51%	135	13,770	1,916,081
2020-08-14	141.1	138.5	143.9	138	-1.21%	259	9,340	1,313,936
2020-08-13	136	140.2	143.4	134.1	+4.16%	523	29,530	4,123,191
2020-08-12	133.3	134.6	135.8	133.2	-0.22%	99	24,460	3,300,611
2020-08-11	134.9	134.9	135	132.1	+0.82%	167	9,590	1,291,716
2020-08-10	133.5	133.8	135	131.1	+1.13%	126	6,070	810,394
2020-08-07	130	132.3	134.8	130	+0.30%	112	4,320	571,110
2020-08-06	132.7	131.9	132.7	129.1	+1.38%	78	3,040	398,141
2020-08-05	130	130.1	131.5	130	-0.76%	91	2,690	350,829
2020-08-04	133.6	131.1	133.6	130.1	+0.08%	53	1,410	184,469
2020-08-03	129.7	131	131.5	129.3	0.00%	83	3,770	493,022
2020-07-31	129.9	131	131	129.7	+0.85%	71	2,510	327,001
2020-07-30	129.8	129.9	130.8	128.9	+0.31%	102	3,510	455,551
2020-07-29	129.4	129.5	130.7	128.7	-0.38%	56	1,780	231,003
2020-07-28	129.5	130	131.5	128.1	+0.62%	75	2,310	299,379
2020-07-27	128.5	129.2	131.4	128.5	-0.62%	77	17,210	2,233,982
2020-07-24	129.3	130	132.6	128	-0.46%	145	5,020	652,168
2020-07-23	131.9	130.6	134	130.6	-0.61%	60	1,950	256,749
2020-07-22	131.3	131.4	131.5	130.3	+0.15%	46	1,210	158,745
2020-07-21	128.2	131.2	132.5	127	+0.69%	63	2,540	327,784
2020-07-20	129.7	130.3	133.1	127	-1.36%	194	6,920	896,399
2020-07-17	134.6	132.1	134.6	129	-0.83%	84	2,130	280,257
2020-07-16	131.3	133.2	134	130.2	+2.70%	99	4,160	551,841
2020-07-15	127.7	129.7	130.8	127.7	+1.25%	60	1,560	201,768
2020-07-14	129.9	128.1	130	125.1	-0.47%	79	3,930	503,881
2020-07-13	129	128.7	129.4	128	-0.31%	74	2,350	302,783
2020-07-10	130.8	129.1	130.9	129	-0.31%	69	2,660	344,081
2020-07-09	130.1	129.5	131.4	129	-1.37%	74	6,690	871,459
2020-07-08	129.8	131.3	131.3	129.8	+1.16%	54	2,160	282,530
2020-07-07	130.1	129.8	131.5	129.5	+0.46%	138	3,800	496,455
2020-07-06	131.4	129.2	131.5	129.2	-1.67%	164	6,600	863,438
2020-07-03	130.7	131.4	132.8	130.7	0.00%	99	2,450	322,784
2020-07-02	130.8	131.4	132.6	129.1	+1.55%	191	4,910	641,324
2020-06-30	128	129.4	132.4	127.6	+0.39%	124	32,320	4,148,939
2020-06-29	133.9	128.9	133.9	127	-1.98%	211	10,340	1,332,101
2020-06-26	135	131.5	135	131	-1.42%	147	3,100	410,571
2020-06-25	137.1	133.4	137.9	133.1	-4.03%	173	5,950	804,884
2020-06-23	139	139	140.1	137	-0.07%	236	6,900	953,729
2020-06-22	138.4	139.1	143.9	138.4	-1.77%	143	3,500	488,884
2020-06-19	143.5	141.6	146.4	136.7	+2.16%	440	16,930	2,427,522
2020-06-18	141.3	138.6	142.1	136.4	-3.14%	307	9,880	1,374,265
2020-06-17	147.5	143.1	147.5	141.2	-2.85%	260	9,940	1,442,206
2020-06-16	146.9	147.3	149	141	-5.88%	657	38,520	5,617,032
2020-06-15	153	156.5	157	151	+2.29%	554	35,980	5,519,238
2020-06-11	159.9	153	160	140.2	-2.55%	571	28,760	4,418,235
2020-06-10	163.7	157	163.7	155.5	-2.18%	285	13,240	2,101,731
2020-06-09	159.8	160.5	161.6	156.8	+0.50%	135	4,980	795,606
2020-06-08	164	159.7	164	155.5	-1.36%	294	14,820	2,359,270
2020-06-05	162	161.9	162.1	159.9	-0.74%	133	10,490	1,697,927
2020-06-04	165	163.1	165	161.5	-1.03%	150	11,520	1,872,709
2020-06-03	165.5	164.8	166.1	164.5	+0.06%	149	7,860	1,294,308
2020-06-02	162.9	164.7	166.1	162.9	+1.67%	223	8,400	1,382,879
2020-06-01	163.6	162	163.6	160.2	-0.06%	285	19,940	3,225,963
2020-05-29	169.6	162.1	169.6	154	-1.22%	903	43,040	6,920,403
2020-05-28	160.2	164.1	168.8	157	+3.53%	932	37,210	6,117,953
2020-05-27	161	158.5	164	158	-1.92%	501	17,280	2,760,860
2020-05-26	163.5	161.6	165.7	158.8	+1.06%	737	29,410	4,787,426
2020-05-25	149.9	159.9	168	141	+13.16%	1550	63,950	10,022,378
2020-05-22	141	141.3	141.3	138.6	+0.78%	101	4,990	700,420
2020-05-21	139	140.2	141	138.1	+1.08%	154	6,530	911,385
2020-05-20	137.8	138.7	139.4	136.3	+1.24%	147	4,710	652,549
2020-05-19	136.6	137	137.2	135.5	+0.22%	76	1,870	254,855
2020-05-18	134.8	136.7	138.2	133.3	+2.78%	164	4,900	666,851
2020-05-15	133.7	133	133.8	132.5	+0.83%	53	1,080	143,772
2020-05-14	130	131.9	134.7	130	-0.53%	141	5,460	728,263
2020-05-13	133.3	132.6	133.3	129.9	+0.53%	83	2,750	364,669
2020-05-12	129.9	131.9	132.8	129.6	+0.38%	146	6,310	829,651
2020-05-08	130.9	131.4	131.9	129.3	+1.47%	107	2,710	353,336
2020-05-07	131	129.5	131.5	127	+0.39%	156	11,590	1,497,450
2020-05-06	144.3	129	144.3	129	-3.01%	383	20,360	2,668,134
2020-05-05	129.2	133	134.8	129.2	+0.99%	81	2,290	304,122
2020-05-04	130.9	131.7	131.9	128.6	+0.15%	59	1,420	185,781
2020-04-30	130.1	131.5	132.5	129.7	+0.46%	82	5,610	735,860
2020-04-29	130.3	130.9	131	128.1	+0.31%	97	6,010	780,928
2020-04-28	131.1	130.5	131.6	127.9	-0.91%	206	7,650	991,723
2020-04-27	131	131.7	135.6	129.6	-0.23%	180	5,730	752,149
2020-04-24	136.8	132	136.8	130.8	-0.75%	45	920	122,313
2020-04-23	134.2	133	134.7	132.7	-0.30%	32	1,100	147,244
2020-04-22	131	133.4	136	130.1	+1.60%	69	1,830	245,754
2020-04-21	136.6	131.3	138.1	130.2	-5.20%	139	5,390	715,532
2020-04-20	136.3	138.5	139.3	136.3	+1.61%	46	1,000	137,946
2020-04-17	133.5	136.3	137.4	132.4	+0.89%	61	1,490	202,761
2020-04-16	134	135.1	136.8	127	+0.82%	106	3,600	475,561
2020-04-15	138	134	140	132.1	-4.63%	157	5,090	685,501
2020-04-14	145.6	140.5	147.2	137.2	-2.84%	185	6,730	952,503
2020-04-13	136.6	144.6	149.8	132.4	+7.91%	412	11,120	1,550,883
2020-04-10	135.5	134	139.5	132	-0.96%	155	5,210	698,505
2020-04-09	132.5	135.3	135.6	129.5	+3.20%	129	3,800	508,546
2020-04-08	129.3	131.1	132.7	128	+0.15%	70	1,870	243,218
2020-04-07	127.1	130.9	135.7	127.1	+2.27%	288	7,460	981,188
2020-04-06	121.6	128	141.5	121	+5.18%	622	22,880	3,044,308
2020-04-03	121.6	121.7	123.5	119.5	+0.50%	104	2,810	340,567
2020-04-02	124.8	121.1	124.8	119.4	-1.46%	116	7,020	861,755
2020-04-01	119.9	122.9	123.6	119.9	+0.82%	47	1,270	155,417
2020-03-31	121.5	121.9	124.9	121	+0.49%	65	2,960	363,831
2020-03-30	117.5	121.3	124.9	117.2	+0.83%	102	2,580	312,920
2020-03-27	124	120.3	124	117.4	+0.25%	49	1,510	181,042
2020-03-26	118.3	120	121.2	118.3	-0.74%	33	510	61,187
2020-03-25	117.7	120.9	123.9	117.7	-0.58%	140	3,780	456,688
2020-03-24	120.3	121.6	124.6	118.6	-0.08%	119	5,470	668,047
2020-03-23	124.1	121.7	124.4	119.6	-1.38%	74	2,480	300,740
2020-03-20	119.3	123.4	129	119.3	+7.30%	144	5,490	684,430
2020-03-19	121.7	115	121.9	110	+0.17%	129	3,480	395,779
2020-03-18	114.2	114.8	116.9	112.9	-3.69%	98	2,410	276,857
2020-03-17	113.1	119.2	119.9	111.1	-0.67%	113	3,600	424,534
2020-03-16	114.5	120	122.4	110	+0.76%	161	5,920	700,235
2020-03-13	110.7	119.1	121.7	110.3	+5.12%	115	3,010	357,969
2020-03-12	115.4	113.3	120.1	113	-7.74%	152	6,540	754,076
2020-03-11	124.4	122.8	126.2	122.3	-1.21%	46	1,140	140,924
2020-03-10	114.1	124.3	128.7	86.2	-1.97%	238	17,100	1,970,668
2020-03-06	130.8	126.8	134.6	123.4	-2.01%	156	6,000	771,470
2020-03-05	129.9	129.4	133.8	125.3	+0.47%	242	9,480	1,228,870
2020-03-04	121.8	128.8	145.2	121.4	+5.06%	1379	52,230	6,995,481
2020-03-03	127	122.6	127	118.5	+0.66%	257	11,300	1,365,176
2020-03-02	116.7	121.8	130	116.4	+5.91%	406	20,120	2,450,367
2020-02-28	115.2	115	121.4	110	-4.17%	240	11,530	1,296,974
2020-02-27	124.2	120	128.7	120	-6.98%	439	19,680	2,420,392
2020-02-26	133.7	129	139.9	122.1	+0.70%	512	21,190	2,722,121
2020-02-25	135	128.1	142	120.5	-4.04%	1111	45,170	5,875,239
2020-02-21	139.6	133.5	166.8	120.1	-6.97%	4793	229,570	32,637,240
2020-02-20	113.9	143.5	156.6	113.9	+28.24%	3928	196,290	28,806,761
2020-02-19	111.7	111.9	114.9	110.9	+0.45%	44	2,300	257,397
2020-02-18	109.4	111.4	126.6	109.4	+1.92%	86	2,060	230,800
2020-02-17	106.5	109.3	109.3	106.5	+1.67%	63	6,230	678,089
2020-02-14	108.2	107.5	108.2	106.6	0.00%	32	670	72,112
2020-02-13	107.9	107.5	109	106.5	-0.65%	42	1,250	134,535
2020-02-12	108.5	108.2	109.2	105.9	0.00%	55	1,410	150,940
2020-02-11	107.9	108.2	108.8	107.8	+1.12%	12	630	68,084
2020-02-10	108.7	107	109	107	-0.74%	55	1,920	207,303
2020-02-07	108.8	107.8	108.8	106	+0.37%	40	1,230	131,546
2020-02-06	107	107.4	107.7	106	+0.37%	21	660	70,744
2020-02-05	109.4	107	109.8	105.8	-2.19%	101	5,590	599,885
2020-02-04	105.9	109.4	109.4	105.9	+3.40%	43	1,030	110,741
2020-02-03	107.9	105.8	107.9	105.5	-1.67%	42	1,500	159,990
2020-01-31	105	107.6	108.3	105	+0.19%	44	3,280	350,903
2020-01-30	104.9	107.4	107.8	103.3	+2.58%	43	1,780	188,442
2020-01-29	103.5	104.7	104.7	101.7	+1.16%	55	1,330	137,935
2020-01-28	101.3	103.5	107	101	+1.47%	43	1,370	140,851
2020-01-27	100.8	102	107.5	100.5	-2.39%	43	980	101,430
2020-01-24	103.9	104.5	107.5	103.9	+0.67%	46	1,210	127,345
2020-01-23	100	103.8	107.2	100	+0.68%	103	3,500	364,306
2020-01-22	107.9	103.1	107.9	101.6	-5.67%	80	2,120	223,788
2020-01-21	109.4	109.3	109.9	106.5	+3.11%	71	1,920	208,317
2020-01-20	105.5	106	108.5	105.4	-0.93%	78	3,060	327,748
2020-01-17	105.9	107	110	102.9	+3.58%	135	5,000	528,035
2020-01-16	104.3	103.3	105	103.3	-0.67%	31	630	65,793
2020-01-15	104.1	104	105.6	103.4	0.00%	49	1,710	177,707
2020-01-14	100.3	104	108.1	100.2	+0.87%	93	2,970	307,557
2020-01-13	98.3	103.1	106	98.3	+5.10%	183	6,310	648,109
2020-01-10	98.5	98.1	98.7	96.6	+0.72%	68	1,700	167,194
2020-01-09	100.2	97.4	100.2	94.6	+0.21%	84	4,720	460,068
2020-01-08	94.9	97.2	98.8	94.9	+2.97%	74	2,610	255,420
2020-01-06	95.5	94.4	100.4	94.4	-1.46%	133	5,200	501,975
2020-01-03	93.9	95.8	95.9	92.6	0.00%	60	1,610	153,312

Архив котировок акции PMSB по годам

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