Пермэнергосбыт

PMSB

560.2 ₽ +0.05% ↑

История котировок PMSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	188	183	191.5	181	-2.14%	1016	58,920	10,878,589
2023-12-28	195.1	187	196	185.1	-3.61%	1883	122,340	23,180,349
2023-12-27	195.4	194	199	193.4	-0.72%	640	31,120	6,102,644
2023-12-26	199	195.4	200	192.6	-0.46%	916	50,240	9,901,166
2023-12-25	196	196.3	202.5	193.2	+2.03%	2166	145,250	28,760,907
2023-12-22	189	192.4	200	189	+2.07%	1592	80,280	15,644,415
2023-12-21	189.7	188.5	194	187.9	+0.32%	1126	70,800	13,552,518
2023-12-20	192	187.9	193.6	185.4	-2.03%	1196	74,100	14,085,893
2023-12-19	186	191.8	193	185.4	+3.79%	1311	93,460	17,680,397
2023-12-18	179.9	184.8	185.8	178.2	+3.01%	786	67,740	12,414,452
2023-12-15	178.1	179.4	180	175.6	+1.07%	387	20,570	3,666,329
2023-12-14	178.5	177.5	180.2	177	-0.34%	168	8,620	1,539,724
2023-12-13	176	178.1	182.2	174.2	+2.30%	486	24,930	4,454,608
2023-12-12	172.8	174.1	175	171.2	+0.87%	253	11,780	2,040,873
2023-12-11	177	172.6	178.3	170.2	-2.49%	516	31,980	5,558,601
2023-12-08	171.4	177	186	170.7	+3.27%	1130	66,070	11,833,117
2023-12-07	172	171.4	174.5	169.3	-1.61%	692	38,830	6,636,060
2023-12-06	177.9	174.2	178.4	172	-1.30%	697	49,840	8,703,187
2023-12-05	177	176.5	178.4	169.8	-0.68%	954	40,680	7,052,408
2023-12-04	185.6	177.7	185.6	176.5	-4.26%	888	39,620	7,116,061
2023-12-01	186	185.6	190	185	-0.75%	472	29,010	5,420,251
2023-11-30	192.6	187	192.6	183	-2.86%	598	24,030	4,517,845
2023-11-29	195	192.5	205.5	189.4	-1.28%	1571	95,810	18,977,690
2023-11-28	187.2	195	197.9	180.1	+4.17%	1385	64,240	12,314,209
2023-11-27	192.7	187.2	195.8	185.8	-3.06%	799	30,030	5,663,102
2023-11-24	199	193.1	199.8	191.9	-2.08%	1204	64,320	12,592,354
2023-11-23	203.7	197.2	203.7	197.1	-2.42%	511	22,760	4,526,178
2023-11-22	206.8	202.1	212	200.7	-0.98%	1130	51,260	10,593,376
2023-11-21	200.5	204.1	207	196.6	+1.69%	1187	52,130	10,543,987
2023-11-20	202.8	200.7	207.9	200.7	-2.38%	458	17,080	3,486,298
2023-11-17	206.6	205.6	207.9	199.6	-0.48%	1335	65,550	13,407,926
2023-11-16	200	206.6	214.5	199.5	+3.25%	2362	115,450	23,992,319
2023-11-15	187	200.1	202	180	+6.89%	2375	113,430	22,083,365
2023-11-14	195.9	187.2	195.9	181.6	-4.78%	2024	112,350	20,990,702
2023-11-13	216	196.6	216	191	-9.02%	2819	119,470	24,219,362
2023-11-10	221.9	216.1	225	210.5	-3.87%	2112	90,830	19,663,043
2023-11-09	231.1	224.8	232.9	221	-2.98%	1544	79,420	17,926,588
2023-11-08	233.6	231.7	233.8	229.3	-0.56%	789	40,580	9,383,893
2023-11-07	237	233	237	231.7	-1.69%	577	24,070	5,628,404
2023-11-06	230.5	237	240	229.2	+3.13%	1548	88,320	20,851,132
2023-11-03	231.1	229.8	232.8	228.2	-0.61%	580	21,340	4,904,450
2023-11-02	232.5	231.2	236.6	229	-0.39%	1290	57,080	13,265,134
2023-11-01	237	232.1	237	228	-0.47%	1322	78,890	18,241,498
2023-10-31	243.8	233.2	243.8	232	-2.87%	1670	97,300	22,897,452
2023-10-30	247.8	240.1	249	240	-1.56%	1430	68,300	16,678,597
2023-10-27	236.5	243.9	248	231.5	+3.13%	2267	119,490	28,835,780
2023-10-26	246	236.5	251	236	-3.43%	3202	159,390	38,843,090
2023-10-25	237.9	244.9	246.9	236.1	+2.94%	2690	157,910	38,403,298
2023-10-24	235.5	237.9	238.2	234	+1.02%	488	25,020	5,901,759
2023-10-23	235.9	235.5	238.3	234.4	+0.08%	492	23,290	5,493,764
2023-10-20	239.2	235.3	240.7	232	-1.55%	966	42,740	10,077,258
2023-10-19	238.1	239	244.8	236.2	+1.10%	1669	93,890	22,562,284
2023-10-18	236	236.4	239	235	+0.17%	1010	72,980	17,332,697
2023-10-17	237	236	240	234.2	+0.25%	1191	70,040	16,592,946
2023-10-16	237.3	235.4	237.5	234.4	+0.04%	561	30,570	7,214,873
2023-10-13	233.6	235.3	243.4	231	+1.03%	1176	68,110	16,173,383
2023-10-12	237.9	232.9	239	229.3	-2.96%	945	48,680	11,456,532
2023-10-11	238.7	240	240.8	236.3	+0.76%	566	29,270	7,003,408
2023-10-10	240	238.2	242	236	-0.33%	1168	63,650	15,214,153
2023-10-09	245.8	239	245.8	237.3	-0.83%	1167	69,620	16,769,700
2023-10-06	241	241	246	236	0.00%	1050	57,090	13,746,503
2023-10-05	239.6	241	245.9	235.1	+0.79%	981	53,150	12,895,415
2023-10-04	238.7	239.1	245	237.2	+0.17%	1470	64,670	15,617,508
2023-10-03	242.8	238.7	245	227	-1.77%	1995	118,890	28,224,601
2023-10-02	245	243	252	242	-0.21%	2004	108,590	26,718,919
2023-09-29	247.1	243.5	248.3	241.9	-1.34%	959	48,370	11,810,597
2023-09-28	248	246.8	252.6	245.2	-0.04%	1406	81,780	20,317,171
2023-09-27	246.9	246.9	250.1	244.2	+0.82%	1385	87,490	21,621,755
2023-09-26	244.8	244.9	255.8	240.7	+0.57%	3010	172,770	42,778,242
2023-09-25	239.7	243.5	261.3	233.6	+2.83%	4246	252,170	62,515,868
2023-09-22	229.7	236.8	239.4	220.4	+3.09%	2115	86,550	20,056,297
2023-09-21	239.9	229.7	245.3	225.6	-3.93%	2071	94,710	22,350,681
2023-09-20	254	239.1	255.6	221	-6.09%	4855	260,560	62,540,208
2023-09-19	270.7	254.6	270.8	245	-5.70%	3886	211,960	54,391,390
2023-09-18	257	270	289.9	256.8	+5.55%	15213	970,920	268,983,271
2023-09-15	230	255.8	259.8	229	+7.16%	3995	211,350	52,444,697
2023-09-14	276.5	238.7	276.5	213.9	-12.91%	7289	406,390	99,646,077
2023-09-13	290	274.1	293.6	270	-4.69%	5221	318,740	89,369,680
2023-09-12	277.8	287.6	302.9	275.5	+4.58%	12161	861,720	249,615,272
2023-09-11	269.8	275	284.5	261.4	+2.61%	6254	385,540	105,486,489
2023-09-08	279.6	268	282.8	259.4	-3.25%	4103	199,220	53,370,122
2023-09-07	299.8	277	302	258	-6.48%	9282	614,260	173,654,987
2023-09-06	280.2	296.2	309	270.3	+6.36%	23044	1,757,840	521,454,628
2023-09-05	281	278.5	320.7	266.2	+0.87%	34326	2,880,580	843,495,311
2023-09-04	249.8	276.1	378	244.8	+11.96%	49809	4,305,740	1,366,132,999
2023-09-01	250.2	246.6	250.6	244	-0.48%	1633	88,360	21,854,243
2023-08-31	249.8	247.8	249.8	245	-0.20%	1339	65,440	16,200,429
2023-08-30	243	248.3	259.5	241	+2.86%	7365	476,920	119,055,981
2023-08-29	243	241.4	244.2	233	-0.82%	3129	200,320	47,890,602
2023-08-28	240.6	243.4	244	235.5	+2.31%	1726	101,180	24,379,878
2023-08-25	232.6	237.9	250	231.2	+2.28%	3235	162,360	39,111,803
2023-08-24	234.7	232.6	234.7	227	-0.60%	982	41,010	9,459,767
2023-08-23	242.8	234	242.8	225.7	-2.90%	1951	98,930	23,014,412
2023-08-22	235.8	241	251.8	235	+3.34%	2879	186,620	45,114,571
2023-08-21	225.8	233.2	235.3	223.6	+4.48%	2887	176,690	40,972,097
2023-08-18	226.1	223.2	226.8	218.1	-1.28%	722	30,660	6,792,449
2023-08-17	221	226.1	226.7	217	+2.45%	1234	45,400	10,095,144
2023-08-16	227.2	220.7	242.4	206.3	-2.35%	4481	259,730	59,682,395
2023-08-15	205.2	226	245	205.2	-0.83%	3729	192,090	43,757,171
2023-08-14	239	227.9	247.8	219.9	-4.20%	3026	147,290	34,596,505
2023-08-11	242.7	237.9	243	232	-0.34%	2479	117,220	27,812,089
2023-08-10	274	238.7	282	228.3	-12.31%	11112	650,740	162,444,314
2023-08-09	245.8	272.2	283.5	242.2	+11.19%	11276	793,200	209,747,077
2023-08-08	258.7	244.8	264.5	226.6	-4.38%	5722	391,350	95,724,367
2023-08-07	192.6	256	286.5	191.1	+34.03%	34997	3,158,890	792,525,493
2023-08-04	194.2	191	204	185	-1.09%	4375	326,860	64,119,069
2023-08-03	183.7	193.1	216.3	179.4	+6.33%	10392	888,080	174,781,781
2023-08-02	181.1	181.6	183	179	+0.94%	1124	61,430	11,115,626
2023-08-01	182.1	179.9	182.3	178.2	-0.06%	867	48,520	8,723,179
2023-07-31	179.9	180	183.8	177.5	+0.67%	1848	153,730	27,779,208
2023-07-28	180.9	178.8	180.9	172.1	-0.56%	1135	65,550	11,558,364
2023-07-27	180.1	179.8	185.2	175.2	+0.78%	2217	183,490	33,204,527
2023-07-26	174.3	178.4	180	172.6	+2.06%	1187	83,730	14,836,300
2023-07-25	177	174.8	177.8	171	+1.45%	997	76,770	13,485,436
2023-07-24	175.5	172.3	177.8	171.1	-0.69%	1280	74,150	12,900,477
2023-07-21	170.4	173.5	174.2	169.5	+1.64%	521	21,720	3,730,733
2023-07-20	175.9	170.7	178	169.7	-2.85%	1372	79,570	13,764,294
2023-07-19	171	175.7	180	168.1	+3.35%	4831	375,300	65,932,674
2023-07-18	166	170	171.4	161.8	+2.78%	2795	193,950	32,679,411
2023-07-17	161.2	165.4	167.3	161.2	+2.61%	1738	112,010	18,429,688
2023-07-14	159.1	161.2	162.8	158	+0.75%	606	29,940	4,789,510
2023-07-13	160.8	160	160.8	159	+0.38%	209	9,200	1,468,937
2023-07-12	158.6	159.4	161.6	158	+0.19%	573	33,370	5,343,107
2023-07-11	160	159.1	160.4	158.6	+0.13%	252	15,350	2,442,908
2023-07-10	159.5	158.9	160	157.8	+0.70%	246	13,250	2,104,711
2023-07-07	157.6	157.8	158.5	155.6	+0.13%	384	22,580	3,546,191
2023-07-06	160.3	157.6	160.7	156.1	-1.25%	490	28,910	4,583,815
2023-07-05	160.7	159.6	160.8	159	-0.87%	437	36,330	5,804,119
2023-07-04	159.8	161	162.2	158.5	-0.19%	414	29,550	4,743,489
2023-07-03	159.9	161.3	162.5	159.6	+0.19%	595	36,010	5,817,341
2023-06-30	160	161	163.5	157.6	+1.07%	1194	74,690	11,995,944
2023-06-29	160	159.3	163	158	-0.06%	810	72,830	11,622,163
2023-06-28	158.9	159.4	163.5	157	+1.14%	1667	116,600	18,669,511
2023-06-27	157.5	157.6	158.7	155.4	+0.06%	378	22,660	3,564,443
2023-06-26	157	157.5	159.1	154	+0.13%	992	57,680	9,025,610
2023-06-23	156.3	157.3	164	154.7	+1.03%	2667	200,940	32,142,028
2023-06-22	156.9	155.7	157.4	155.2	-0.76%	341	21,010	3,279,046
2023-06-21	155.2	156.9	157.9	153.5	+1.03%	537	29,540	4,609,108
2023-06-20	157.1	155.3	157.8	154.9	-0.77%	452	25,150	3,928,534
2023-06-19	157.5	156.5	159.2	155.4	-0.25%	450	21,370	3,345,430
2023-06-16	156.5	156.9	159.8	156.1	+0.38%	477	24,360	3,822,644
2023-06-15	156	156.3	156.5	155.1	+0.26%	374	26,070	4,063,662
2023-06-14	155	155.9	156.8	154.6	+0.71%	390	24,570	3,828,783
2023-06-13	155.6	154.8	157	153.1	-0.45%	816	47,700	7,418,199
2023-06-09	153.9	155.5	155.5	151.3	+0.71%	600	42,530	6,515,060
2023-06-08	155.5	154.4	155.6	153.1	-0.19%	417	28,490	4,390,554
2023-06-07	152.5	154.7	155.7	150.7	+1.58%	1058	66,320	10,228,131
2023-06-06	150.6	152.3	152.4	148	+0.93%	678	49,360	7,445,905
2023-06-05	151.6	150.9	153	150.6	-0.40%	551	43,950	6,675,915
2023-06-02	150.7	151.5	154	149.8	+1.27%	583	37,930	5,765,738
2023-06-01	148.8	149.6	153.2	147.2	+0.74%	1049	72,490	10,965,768
2023-05-31	143.2	148.5	150.4	143.2	+2.41%	1002	60,930	8,965,516
2023-05-30	145.5	145	146	144	-0.14%	965	56,680	8,228,913
2023-05-29	147.8	145.2	148.4	143.2	-1.56%	1630	109,040	15,861,578
2023-05-26	150.2	147.5	151.8	145.5	-0.94%	1381	69,040	10,173,775
2023-05-25	151.1	148.9	151.9	148	-1.91%	1270	65,710	9,846,364
2023-05-24	155	151.8	157.4	149.2	-2.06%	1935	130,300	19,920,475
2023-05-23	161.2	155	161.7	153.2	-3.85%	2242	125,080	19,501,987
2023-05-22	162.8	161.2	165	152.1	-10.89%	7491	617,950	98,198,529
2023-05-19	184.4	180.9	185.4	175.1	-2.27%	3435	260,450	47,548,063
2023-05-18	185.4	185.1	188	182	-0.16%	2332	188,510	34,949,491
2023-05-17	185	185.4	186.5	182	+0.54%	1476	146,530	27,083,211
2023-05-16	179.5	184.4	185.8	179	+2.73%	2639	216,110	39,411,390
2023-05-15	181	179.5	181.6	175	-0.28%	1928	150,930	27,115,004
2023-05-12	181	180	182	177	+0.39%	2169	209,430	37,732,564
2023-05-11	182.5	179.3	184.4	177	0.00%	1845	126,870	22,864,187
2023-05-10	175.6	179.3	180.3	172.5	+4.12%	2547	238,220	42,515,379
2023-05-08	170.9	172.2	176	169.3	+1.83%	1070	78,340	13,538,661
2023-05-05	166.6	169.1	170.7	166.6	-0.18%	538	42,840	7,247,046
2023-05-04	162	169.4	170.6	162	-0.88%	1045	71,780	11,986,855
2023-05-03	174	170.9	176.6	161.9	-2.34%	1637	99,510	16,901,540
2023-05-02	173.9	175	178.9	171	+1.39%	1910	153,800	27,111,425
2023-04-28	178	172.6	178.8	169.7	-2.49%	1480	91,330	15,908,459
2023-04-27	178.3	177	180.5	174	+0.06%	2222	173,540	30,947,498
2023-04-26	171.6	176.9	178.9	171.1	+4.00%	3013	220,090	38,550,671
2023-04-25	168.3	170.1	171.1	167	+1.61%	1198	89,860	15,243,237
2023-04-24	164.9	167.4	168	163.3	+1.39%	958	71,670	11,966,440
2023-04-21	165	165.1	167	164	-0.12%	697	42,050	6,955,399
2023-04-20	163.3	165.3	165.9	162.7	+1.22%	1035	65,800	10,850,939
2023-04-19	169	163.3	169.6	161.1	-1.98%	2373	146,940	24,309,802
2023-04-18	167	166.6	171.1	165	+0.12%	3995	309,320	52,062,786
2023-04-17	169.8	166.4	174.7	161.1	+0.06%	6275	584,840	99,206,436
2023-04-14	168.7	166.3	171.5	165.1	-0.83%	573	38,920	6,519,683
2023-04-13	166.4	167.7	172.2	165.4	+0.78%	891	71,710	12,118,280
2023-04-12	166.4	166.4	169.9	163.9	+0.48%	601	46,310	7,704,329
2023-04-11	165.8	165.6	169.3	163.1	+0.06%	1065	76,170	12,707,804
2023-04-10	159.1	165.5	167	157.5	+4.95%	2980	217,880	35,731,859
2023-04-07	154.7	157.7	159.7	154.7	+1.94%	1461	116,640	18,393,710
2023-04-06	156.3	154.7	159.9	153.8	-0.64%	474	29,030	4,508,898
2023-04-05	151	155.7	160	150.2	+3.66%	3471	280,270	43,598,843
2023-04-04	152	150.2	152.8	146.9	-0.53%	738	59,000	8,875,007
2023-04-03	152.6	151	153.8	150	+0.94%	501	40,020	6,058,952
2023-03-31	151.3	149.6	152.8	149.4	-1.32%	395	22,850	3,441,692
2023-03-30	153	151.6	153	150	-0.39%	290	16,530	2,505,240
2023-03-29	153.5	152.2	154	150.3	-0.59%	466	30,950	4,702,142
2023-03-28	151	153.1	154.3	149	+1.53%	1305	122,630	18,649,251
2023-03-27	148.3	150.8	151.8	148.3	+1.14%	411	26,410	3,975,474
2023-03-24	149.5	149.1	151.8	147.5	+0.40%	1151	75,170	11,285,816
2023-03-23	147.2	148.5	149	144.7	+1.64%	655	50,670	7,461,739
2023-03-22	145.1	146.1	148.5	143.1	+0.69%	781	48,960	7,169,499
2023-03-21	143.1	145.1	147	143.1	+1.54%	977	64,920	9,430,834
2023-03-20	144.2	142.9	146.8	140.1	-0.83%	1134	84,140	12,067,891
2023-03-17	143.8	144.1	153	142.9	+0.84%	3790	323,470	47,900,977
2023-03-16	143	142.9	144.7	141.3	0.00%	250	14,100	2,014,928
2023-03-15	144.4	142.9	145.5	142.9	-1.24%	258	18,330	2,637,005
2023-03-14	143	144.7	145	142.4	-0.07%	287	20,530	2,948,858
2023-03-13	145.4	144.8	146.9	142.8	-0.14%	507	35,830	5,190,809
2023-03-10	143	145	147	142.4	+1.68%	1210	98,980	14,331,421
2023-03-09	142.8	142.6	143.8	142	+0.14%	330	20,190	2,884,446
2023-03-07	143.4	142.4	143.9	141.1	+0.35%	420	28,510	4,057,743
2023-03-06	138.2	141.9	143.8	137.8	+3.05%	1751	142,870	20,275,367
2023-03-03	136.6	137.7	140	136.2	+0.81%	753	65,940	9,105,673
2023-03-02	137.6	136.6	141.3	135.1	-0.36%	2040	163,350	22,670,732
2023-03-01	137.1	137.1	137.5	136.3	+0.51%	343	30,690	4,202,299
2023-02-28	137	136.4	138	135.7	-0.15%	736	60,150	8,237,657
2023-02-27	135.4	136.6	136.9	134	+1.34%	445	32,660	4,436,013
2023-02-24	135.8	134.8	137.5	134.8	-0.30%	406	25,260	3,437,940
2023-02-22	137.7	135.2	138.3	134	-0.95%	571	33,740	4,583,517
2023-02-21	134.2	136.5	139	133	+1.56%	1025	89,340	12,201,483
2023-02-20	137.1	134.4	138.7	130.6	-1.97%	1297	100,020	13,473,639
2023-02-17	138.7	137.1	145.8	135.3	-0.29%	1912	128,720	17,953,273
2023-02-16	143.9	137.5	143.9	134.3	-3.17%	2011	132,620	18,202,945
2023-02-15	136	142	155.4	135.9	+5.34%	19269	1,656,970	241,943,657
2023-02-14	136.3	134.8	137.5	133.3	-0.37%	945	68,600	9,272,797
2023-02-13	136.6	135.3	137.9	134.8	+1.05%	601	33,740	4,596,975
2023-02-10	136	133.9	141.9	133.7	-0.96%	2750	202,570	27,985,149
2023-02-09	132.5	135.2	137	130.7	+2.50%	1696	110,280	14,773,077
2023-02-08	131.9	131.9	134.6	130.4	+0.92%	733	44,610	5,881,188
2023-02-07	132.6	130.7	132.6	130	-0.91%	398	24,300	3,177,840
2023-02-06	130.3	131.9	132	130.1	+1.31%	380	22,870	3,005,591
2023-02-03	131.7	130.2	132.4	130.1	-0.53%	421	27,440	3,599,513
2023-02-02	131.2	130.9	143.4	129.8	+0.46%	4753	423,020	57,458,405
2023-02-01	132.3	130.3	134.8	129.4	-1.36%	640	34,310	4,512,275
2023-01-31	128.3	132.1	134.5	127	+2.96%	1769	130,260	17,141,439
2023-01-30	130.7	128.3	130.9	127.1	-1.23%	489	31,230	4,016,708
2023-01-27	130.8	129.9	131.1	129	-0.15%	581	62,090	8,057,798
2023-01-26	127.8	130.1	140	127.3	+1.96%	5399	424,710	56,802,820
2023-01-25	128.4	127.6	128.4	127.1	-0.31%	140	10,150	1,292,969
2023-01-24	127.9	128	128.5	127	+0.31%	308	89,090	11,398,839
2023-01-23	127.6	127.6	127.9	125.5	+0.71%	271	17,550	2,227,170
2023-01-20	126	126.7	126.7	125.4	+0.32%	257	26,270	3,315,924
2023-01-19	126.8	126.3	127.9	125.9	+0.32%	212	10,850	1,374,049
2023-01-18	125.4	125.9	126.9	125.2	+0.32%	192	33,750	4,264,334
2023-01-17	127	125.5	127.6	125.4	-1.49%	374	19,670	2,477,879
2023-01-16	126.5	127.4	128.1	126	-0.08%	572	149,340	19,015,817
2023-01-13	127.5	127.5	128.7	126.5	-0.16%	300	69,170	8,843,384
2023-01-12	129.5	127.7	129.7	126.3	-0.70%	473	174,350	22,384,015
2023-01-11	126.9	128.6	129.9	125.1	+2.55%	1069	110,690	14,132,373
2023-01-10	128.3	125.4	128.5	123.8	-0.48%	1035	125,500	15,772,794
2023-01-09	125.1	126	132.3	123.2	+3.03%	2864	336,880	42,798,566
2023-01-06	130.8	122.3	143.9	121	-2.94%	7091	608,840	79,715,984
2023-01-05	114.1	126	132	114.1	+9.57%	10771	932,340	116,131,739
2023-01-04	115	115	116.3	113.6	0.00%	474	48,260	5,551,819
2023-01-03	111.8	115	115.7	111.8	0.00%	557	46,080	5,270,469

Архив котировок акции PMSB по годам

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