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)
2021-12-30	155.5	155	155.5	152.4	+0.85%	102	4,160	640,568
2021-12-29	154	153.7	155.5	152	-0.71%	131	7,240	1,111,778
2021-12-28	155.6	154.8	155.8	153	-0.06%	112	6,110	940,505
2021-12-27	158.2	154.9	158.2	153	-1.96%	272	17,210	2,652,673
2021-12-24	156.4	158	158	155	-0.13%	70	2,300	359,174
2021-12-23	162.7	158.2	167.9	155	-1.00%	314	8,330	1,334,475
2021-12-22	158.9	159.8	162.9	155.9	+1.14%	113	3,150	503,924
2021-12-21	157.2	158	158.7	156.4	-0.57%	34	790	124,618
2021-12-20	159.4	158.9	159.9	155	-0.31%	67	1,410	222,112
2021-12-17	155.1	159.4	159.9	155.1	+0.95%	58	1,180	187,128
2021-12-16	156	157.9	158.2	153.3	+1.54%	97	2,810	437,901
2021-12-15	155.2	155.5	155.5	153.6	+0.65%	62	2,820	437,203
2021-12-14	158.7	154.5	158.7	153.7	-1.15%	57	1,470	228,195
2021-12-13	161	156.3	162	155.5	-3.99%	116	3,310	527,372
2021-12-10	165.3	162.8	165.7	156.9	-1.33%	116	2,590	414,154
2021-12-09	155.2	165	166.1	155.2	+5.70%	320	11,920	1,932,684
2021-12-08	159.4	156.1	159.4	153.4	-1.76%	87	2,400	375,003
2021-12-07	160.7	158.9	160.7	153.2	+2.91%	57	1,370	213,611
2021-12-06	159.5	154.4	159.5	153.3	-2.28%	75	2,160	337,555
2021-12-03	159.7	158	159.7	155.8	-0.50%	58	1,250	196,059
2021-12-02	157.5	158.8	159.8	157.5	-0.31%	45	980	155,514
2021-12-01	163.2	159.3	163.7	156.3	-1.06%	231	8,610	1,367,121
2021-11-30	158.1	161	163.1	158	+1.77%	188	3,870	622,243
2021-11-29	162.4	158.2	162.9	155.7	-0.82%	186	5,020	794,787
2021-11-26	159.3	159.5	179.8	158.9	-0.31%	2022	76,740	12,975,808
2021-11-25	160.9	160	161.9	159.3	-0.56%	73	3,040	487,168
2021-11-24	160	160.9	160.9	157.7	+0.81%	101	3,590	572,772
2021-11-23	157.7	159.6	160.8	155.5	+2.31%	119	4,000	631,785
2021-11-22	155.4	156	157.7	154.5	-1.14%	101	3,710	578,694
2021-11-19	157.4	157.8	157.9	154.7	+0.06%	135	5,770	898,995
2021-11-18	156.4	157.7	159.4	155.5	-0.44%	112	3,370	528,733
2021-11-17	157.2	158.4	160	156	-1.55%	93	2,310	364,321
2021-11-16	160.2	160.9	161.2	156.1	+0.94%	159	4,030	639,130
2021-11-15	157.5	159.4	160	157.5	+0.50%	59	1,600	254,372
2021-11-12	157.4	158.6	159.5	155.8	+0.06%	157	2,950	464,157
2021-11-11	161.2	158.5	161.2	156.9	-1.67%	148	5,690	901,605
2021-11-10	164.8	161.2	164.9	157.4	-1.04%	182	7,160	1,149,627
2021-11-09	163.8	162.9	164.8	161	-0.18%	102	3,250	530,247
2021-11-08	162.5	163.2	165	160.8	+0.43%	155	4,770	775,330
2021-11-05	165.4	162.5	165.4	158.5	-1.52%	214	6,040	984,623
2021-11-03	165.1	165	170.7	163.2	-2.31%	172	8,050	1,340,160
2021-11-02	164.3	168.9	171.3	164.3	+2.36%	158	5,300	890,771
2021-11-01	164.9	165	166.5	164.1	-0.90%	106	3,230	533,329
2021-10-29	165.2	166.5	168.7	165.1	-0.06%	64	1,790	298,677
2021-10-28	166	166.6	169.1	165	-1.13%	143	4,850	805,942
2021-10-27	167.2	168.5	169.4	166.5	+0.18%	67	1,540	258,021
2021-10-26	165.6	168.2	170.8	165.2	+0.72%	127	4,160	698,505
2021-10-25	165.6	167	171	165	+0.78%	129	4,360	729,852
2021-10-22	165.2	165.7	166.8	165	-0.60%	137	4,450	736,907
2021-10-21	168.2	166.7	170.4	165	-1.83%	312	11,230	1,872,176
2021-10-20	170.1	169.8	173	167.4	-1.11%	365	14,800	2,515,729
2021-10-19	172.8	171.7	175.4	165	+1.18%	616	22,330	3,806,492
2021-10-18	167.8	169.7	179	166.5	+0.41%	832	32,620	5,568,741
2021-10-15	176.5	169	181.1	167	-5.74%	847	38,610	6,616,597
2021-10-14	183.2	179.3	195	175	-1.59%	1864	79,040	14,684,475
2021-10-13	170	182.2	189.8	166.2	+7.49%	2552	123,920	22,472,087
2021-10-12	168.3	169.5	177.3	163.2	-0.53%	1223	36,100	6,035,007
2021-10-11	179.8	170.4	184.7	164	-5.18%	2091	58,250	10,013,421
2021-10-08	190	179.7	220	162.1	-5.37%	6257	278,410	54,621,838
2021-10-07	154.9	189.9	197	153.1	+23.71%	4918	260,430	47,393,938
2021-10-06	153.9	153.5	154.8	153	-0.32%	43	870	133,927
2021-10-05	154.5	154	154.5	152.9	-0.19%	75	1,840	282,909
2021-10-04	154.1	154.3	154.8	153.1	+0.06%	34	670	103,275
2021-10-01	154.6	154.2	155	153	+0.92%	57	1,440	221,958
2021-09-30	155.2	152.8	155.8	152.7	-2.05%	162	5,120	786,225
2021-09-29	155.2	156	156.3	154.9	-0.32%	36	1,220	189,993
2021-09-28	156.9	156.5	157.6	155.1	+0.13%	53	1,290	201,482
2021-09-27	157.1	156.3	157.5	155.8	-0.45%	60	1,290	202,048
2021-09-24	156.1	157	157.9	155.8	-0.38%	64	1,390	217,858
2021-09-23	156.3	157.6	157.7	155	+1.29%	100	2,800	436,826
2021-09-22	157.7	155.6	158.3	155.6	+0.32%	76	1,910	298,742
2021-09-21	153.8	155.1	178.9	153.8	0.00%	1442	59,170	9,845,521
2021-09-20	155.6	155.1	158.7	153	-0.64%	181	6,230	967,027
2021-09-17	156.1	156.1	157.4	155.7	-0.38%	54	1,340	209,507
2021-09-16	159.9	156.7	160.2	156	-0.19%	105	3,110	491,880
2021-09-15	156.2	157	161.2	156.2	+0.26%	136	5,570	885,003
2021-09-14	155.8	156.6	157.4	155.8	-0.45%	51	1,080	168,856
2021-09-13	154.3	157.3	157.5	153.1	+0.58%	95	2,540	397,122
2021-09-10	157.9	156.4	157.9	154.9	-0.38%	63	1,180	184,711
2021-09-09	157.7	157	158.1	154.3	-0.13%	107	3,100	482,470
2021-09-08	157.3	157.2	158.7	152.6	-1.13%	213	5,770	904,394
2021-09-07	157	159	160.4	157	-0.75%	152	5,580	880,868
2021-09-06	160.9	160.2	161.5	159.3	+0.50%	126	2,940	471,849
2021-09-03	158.6	159.4	161.3	156.5	+0.95%	162	5,740	908,720
2021-09-02	157.5	157.9	160	156.4	+0.45%	112	2,580	408,212
2021-09-01	161.8	157.2	161.9	156.1	+0.58%	297	9,630	1,517,252
2021-08-31	156.6	156.3	161.9	156	-2.01%	394	11,330	1,788,113
2021-08-30	164.9	159.5	164.9	153.5	-0.99%	909	31,450	4,954,414
2021-08-27	159.9	161.1	204	156.2	+3.80%	6044	342,060	62,209,864
2021-08-26	158.2	155.2	158.2	155	-0.26%	60	3,000	470,427
2021-08-25	157.6	155.6	161.9	154.2	+0.84%	139	2,700	422,746
2021-08-24	155.7	154.3	155.9	153.2	+0.72%	51	930	143,393
2021-08-23	153.2	153.2	156.3	153.2	-0.45%	80	1,900	292,975
2021-08-20	155.4	153.9	156	153.9	-0.45%	34	720	111,177
2021-08-19	153.2	154.6	157.6	153.2	+0.06%	97	2,000	311,088
2021-08-18	154.4	154.5	156.1	153.1	+0.39%	48	1,480	228,527
2021-08-17	153.3	153.9	158	152	-0.45%	101	2,600	401,990
2021-08-16	156.9	154.6	157.1	153.3	-1.72%	91	1,910	296,024
2021-08-13	160.3	157.3	160.3	156	-0.57%	67	2,710	428,306
2021-08-12	158.4	158.2	165.9	158	-0.44%	92	2,540	405,952
2021-08-11	161.4	158.9	161.5	158.6	-0.31%	65	1,080	172,099
2021-08-10	160.7	159.4	162.9	158.9	+0.57%	79	1,570	250,896
2021-08-09	160.2	158.5	160.2	157	+0.19%	65	1,300	206,773
2021-08-06	160.2	158.2	161.5	156.5	-0.75%	101	1,980	315,999
2021-08-05	153.1	159.4	160	153.1	+1.40%	118	3,670	578,470
2021-08-04	158.2	157.2	158.3	152.9	+2.08%	94	2,150	334,136
2021-08-03	152.1	154	158	149.3	+1.78%	149	2,420	373,836
2021-08-02	149	151.3	151.4	148.5	-0.26%	94	1,960	294,869
2021-07-30	148.5	151.7	151.9	148.5	+0.46%	55	1,160	175,264
2021-07-29	150.9	151	151	150.1	+0.20%	73	2,400	362,048
2021-07-28	146.2	150.7	151.2	146.1	-0.20%	96	2,670	402,310
2021-07-27	154.7	151	154.7	138.4	-1.95%	310	19,630	2,921,155
2021-07-26	154.6	154	156.2	153.1	-0.39%	37	580	89,404
2021-07-23	155.1	154.6	157.2	152.8	-0.26%	69	1,690	260,692
2021-07-22	155.5	155	157.1	153.8	-0.39%	67	1,660	257,618
2021-07-21	154.2	155.6	156.8	153.2	+1.70%	114	2,650	412,540
2021-07-20	157	153	157	153	-0.84%	124	3,640	559,764
2021-07-19	163.2	154.3	163.2	152	-4.34%	477	16,690	2,566,174
2021-07-16	163.6	161.3	166.7	157	-2.30%	247	9,240	1,497,348
2021-07-15	164.5	165.1	166.3	164	-1.32%	104	2,470	407,183
2021-07-14	165.1	167.3	170.5	164	+0.36%	147	4,720	786,751
2021-07-13	166.5	166.7	166.9	164	+0.24%	138	5,130	852,542
2021-07-12	169	166.3	169	163.2	+1.22%	109	3,310	544,282
2021-07-09	164.7	164.3	169.9	162	-0.84%	223	8,320	1,381,990
2021-07-08	164.4	165.7	170.1	164.3	-1.13%	98	2,780	464,620
2021-07-07	170.1	167.6	170.1	164.5	+1.58%	110	4,760	794,849
2021-07-06	170.5	165	171.8	165	-3.11%	117	2,350	400,121
2021-07-05	163.1	170.3	170.3	162.2	+3.84%	135	3,090	515,408
2021-07-02	168.2	164	171.6	163	-3.53%	315	8,970	1,500,575
2021-07-01	176.3	170	176.4	167	-1.28%	200	5,970	1,023,432
2021-06-30	179.9	172.2	179.9	172.2	-2.71%	129	5,420	942,492
2021-06-29	180	177	185.4	171.9	-3.70%	576	35,200	6,208,393
2021-06-28	173.3	183.8	187.6	173.3	+2.11%	227	10,100	1,822,337
2021-06-25	176.8	180	183	173	+1.69%	304	17,160	3,027,474
2021-06-24	175.8	177	182.8	175.8	-0.51%	250	9,500	1,705,310
2021-06-23	184.1	177.9	185.9	172.5	-9.70%	1093	77,390	13,653,809
2021-06-22	206.7	197	207.3	195	-5.01%	1018	48,120	9,562,157
2021-06-21	203.7	207.4	213.7	199.1	+2.83%	717	29,090	6,075,229
2021-06-18	209.1	201.7	209.1	199	-3.03%	383	16,070	3,263,306
2021-06-17	210	208	211	199.4	-0.95%	669	29,290	5,978,088
2021-06-16	219.8	210	230	207.7	-3.80%	1016	43,100	9,456,366
2021-06-15	200.1	218.3	248	200.1	+8.18%	4736	193,410	43,968,219
2021-06-14	199.7	201.8	202.3	196	+1.77%	300	14,760	2,954,829
2021-06-11	193.9	198.3	199.9	189	+2.53%	333	22,560	4,443,681
2021-06-10	190	193.4	195	190	+1.79%	241	13,230	2,553,252
2021-06-09	188.9	190	192.5	188	+0.80%	251	11,800	2,245,860
2021-06-08	182.8	188.5	189.9	182.3	+2.11%	193	7,700	1,435,175
2021-06-07	180.4	184.6	185.7	180.3	+1.15%	174	15,670	2,888,466
2021-06-04	183.9	182.5	185.8	181.1	-0.11%	174	5,950	1,093,432
2021-06-03	183.9	182.7	183.9	179.6	+0.66%	156	7,080	1,285,086
2021-06-02	179.6	181.5	184.8	177.8	+1.79%	275	8,780	1,600,582
2021-06-01	177.6	178.3	181.9	177.4	+0.62%	234	6,410	1,149,701
2021-05-31	172.9	177.2	177.5	171.2	+2.84%	245	7,650	1,333,028
2021-05-28	171.6	172.3	172.7	171.1	0.00%	75	2,340	401,785
2021-05-27	173.9	172.3	174	171	-0.23%	131	5,460	942,059
2021-05-26	171.1	172.7	174	171	0.00%	140	3,530	606,566
2021-05-25	173.7	172.7	173.7	171.2	+0.06%	80	2,080	359,223
2021-05-24	170.8	172.6	175.9	170.1	+0.06%	170	5,530	954,304
2021-05-21	174.4	172.5	174.4	170	-0.58%	101	3,880	666,732
2021-05-20	172.6	173.5	174.7	168	+0.75%	227	7,200	1,243,926
2021-05-19	172.6	172.2	178.9	168	+0.06%	249	7,290	1,252,716
2021-05-18	178.5	172.1	178.5	166.7	-3.96%	947	27,200	4,673,175
2021-05-17	160	179.2	207	158.1	+15.32%	2683	81,730	15,065,995
2021-05-14	152.9	155.4	156.9	151.6	+1.64%	85	2,200	339,207
2021-05-13	152.3	152.9	153	151.8	+0.92%	64	1,300	198,034
2021-05-12	150.8	151.5	151.9	150	+0.80%	47	970	146,665
2021-05-11	150	150.3	152.3	150	-0.20%	50	1,460	219,774
2021-05-10	150.1	150.6	152.2	150	0.00%	47	1,150	174,215
2021-05-07	149.6	150.6	152.4	149.6	-0.46%	36	1,260	190,158
2021-05-06	152.6	151.3	152.6	150	+0.53%	44	1,090	164,780
2021-05-05	148.2	150.5	150.5	148	+0.47%	30	410	61,482
2021-05-04	149.1	149.8	152	149.1	-0.07%	66	1,310	196,998
2021-04-30	149.6	149.9	150.6	149.6	+0.54%	38	1,180	176,703
2021-04-29	151.6	149.1	151.6	148.8	-0.07%	41	890	133,067
2021-04-28	151.5	149.2	151.5	149.2	-1.00%	29	750	112,811
2021-04-27	150.8	150.7	153	149	-1.05%	118	4,920	738,220
2021-04-26	151.1	152.3	153.6	146.4	+1.47%	171	4,120	613,599
2021-04-23	150.9	150.1	151.7	149.8	-0.40%	40	900	135,758
2021-04-22	152.1	150.7	152.1	150	-0.33%	30	1,850	277,792
2021-04-21	150.1	151.2	151.4	150	+0.80%	31	640	96,463
2021-04-20	151.9	150	152	150	-1.70%	28	700	105,743
2021-04-19	150.8	152.6	152.9	150.1	+0.07%	52	1,030	156,709
2021-04-16	152.3	152.5	152.5	151.4	+0.86%	47	1,090	165,891
2021-04-15	152.1	151.2	152.3	150	-0.72%	45	1,230	185,507
2021-04-14	150	152.3	152.9	150	+0.93%	48	780	118,652
2021-04-13	150.9	150.9	152	150	-0.33%	39	770	115,999
2021-04-12	154.5	151.4	154.5	150.8	-0.13%	78	1,640	250,320
2021-04-09	153.4	151.6	153.4	150.5	-0.07%	62	970	147,110
2021-04-08	154.5	151.7	154.5	150	-1.69%	168	3,720	563,918
2021-04-07	148.4	154.3	154.3	148.4	+2.87%	83	2,350	352,889
2021-04-06	149.5	150	150.6	148.7	+0.33%	93	1,970	294,727
2021-04-05	148.5	149.5	149.5	148.5	-0.20%	35	650	96,795
2021-04-02	150.5	149.8	150.5	148.4	+0.33%	48	750	112,107
2021-04-01	150	149.3	150	146.8	+0.74%	58	1,100	162,939
2021-03-31	148.8	148.2	149.9	146	+0.20%	64	2,060	305,482
2021-03-30	146.9	147.9	148.5	144.8	+0.89%	63	920	135,256
2021-03-29	147.3	146.6	148.3	144.7	+0.41%	142	3,610	526,876
2021-03-26	148.2	146	148.6	145.6	-1.68%	85	1,650	242,039
2021-03-25	148.5	148.5	149.1	148.2	0.00%	28	350	52,064
2021-03-24	149.8	148.5	149.8	148.2	-0.34%	39	1,920	284,962
2021-03-23	149.3	149	149.7	148.2	+0.13%	41	560	83,592
2021-03-22	148.2	148.8	149.7	148.2	-0.33%	41	530	78,974
2021-03-19	147.7	149.3	149.4	145	+0.07%	125	19,000	2,811,691
2021-03-18	150.1	149.2	150.1	148.1	-0.20%	75	1,230	183,269
2021-03-17	150	149.5	151.9	148.7	-0.20%	82	1,540	230,795
2021-03-16	149.5	149.8	150.1	148.8	-0.13%	67	1,440	214,903
2021-03-15	149.1	150	150.3	149	+0.40%	102	18,730	2,810,388
2021-03-12	150.6	149.4	150.6	148.6	-0.66%	33	430	64,471
2021-03-11	148.1	150.4	150.5	148.1	+0.47%	38	620	92,969
2021-03-10	145.8	149.7	150.7	145.8	+0.88%	101	2,680	398,462
2021-03-09	148.7	148.4	149.8	146.5	+0.61%	132	2,420	359,540
2021-03-05	148.8	147.5	150	146	-0.20%	89	2,610	385,252
2021-03-04	149.4	147.8	149.8	145.5	-0.27%	224	7,610	1,126,465
2021-03-03	151.5	148.2	174.9	148.1	-2.50%	2691	131,860	21,299,321
2021-03-02	151	152	152	150.6	+0.07%	41	1,330	201,245
2021-03-01	149.6	151.9	151.9	149.6	+1.27%	51	770	116,383
2021-02-26	150.1	150	151.2	149.4	-0.99%	30	480	72,019
2021-02-25	154.6	151.5	154.6	150.5	+0.60%	40	610	92,400
2021-02-24	152.4	150.6	152.4	150	-0.73%	32	21,300	3,207,733
2021-02-22	151.6	151.7	152	150.2	+1.00%	32	370	56,013
2021-02-20	151.9	150.2	160	150	-0.99%	75	1,390	211,624
2021-02-19	154.8	151.7	154.8	150.6	+0.86%	40	720	109,395
2021-02-18	153.8	150.4	153.8	150.3	-0.86%	77	1,660	250,500
2021-02-17	150.7	151.7	152.2	150.7	+0.66%	38	720	109,101
2021-02-16	150	150.7	151.8	150	-0.46%	52	890	134,386
2021-02-15	150.4	151.4	154.4	149	+0.87%	126	2,500	378,656
2021-02-12	148.3	150.1	151.8	148.3	+0.94%	61	22,080	3,290,484
2021-02-11	149.5	148.7	150.1	148.3	-1.33%	42	1,300	193,902
2021-02-10	149.7	150.7	150.7	149	+1.28%	58	5,110	762,782
2021-02-09	149.8	148.8	150.4	145.5	-0.87%	84	3,770	558,387
2021-02-08	150	150.1	150.6	147.8	-0.46%	67	1,100	164,528
2021-02-05	152.3	150.8	152.6	149.8	+0.67%	46	950	143,153
2021-02-04	149	149.8	149.9	149	+0.67%	23	3,260	487,415
2021-02-03	147.1	148.8	149.8	147.1	-0.40%	33	490	72,989
2021-02-02	151.5	149.4	151.5	146.7	+1.63%	45	670	99,752
2021-02-01	145.5	147	149.7	145.5	-1.08%	104	3,860	567,546
2021-01-29	150.1	148.6	150.3	147.1	-0.40%	37	670	99,323
2021-01-28	150.2	149.2	150.6	147.6	-0.53%	54	1,180	175,353
2021-01-27	148.9	150	151.7	148.7	-0.20%	56	1,930	288,122
2021-01-26	151.4	150.3	151.4	148.3	0.00%	30	1,260	189,315
2021-01-25	150.7	150.3	151.4	149.8	+1.08%	49	1,170	176,192
2021-01-22	147	148.7	149.7	144.8	+0.41%	103	1,890	276,349
2021-01-21	152.6	148.1	152.6	147.6	-2.18%	63	1,320	196,758
2021-01-20	150	151.4	151.5	148.9	+0.13%	71	1,930	289,938
2021-01-19	150.5	151.2	153.3	150.5	-0.59%	52	820	124,249
2021-01-18	153.4	152.1	153.4	149.4	+0.40%	73	1,130	171,120
2021-01-15	153.1	151.5	158.1	149.5	-0.26%	142	2,850	434,992
2021-01-14	152.4	151.9	152.4	151.2	-0.72%	57	790	119,763
2021-01-13	151.2	153	161.1	150.1	+0.59%	384	10,040	1,568,114
2021-01-12	150	152.1	158	145.2	-0.65%	230	7,640	1,179,481
2021-01-11	144.2	153.1	154.9	141.1	+7.06%	337	12,950	1,911,895
2021-01-08	143.3	143	144.3	142.2	+0.14%	55	1,400	200,347
2021-01-06	142.6	142.8	144.5	142	-0.76%	58	1,310	186,853
2021-01-05	144.7	143.9	144.7	142.7	-0.48%	55	2,150	308,688
2021-01-04	144.5	144.6	147.9	143.7	0.00%	124	3,040	439,543

Архив котировок акции PMSB по годам

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