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)
2025-12-30	439.1	441.2	443.5	434.8	+0.30%	438	18,040	7,973,050
2025-12-29	432.2	439.9	443	430.9	+1.85%	1246	48,240	21,061,366
2025-12-26	428	431.9	432	427.5	+1.19%	404	13,730	5,900,712
2025-12-25	420	426.8	430	416.4	+2.52%	812	40,380	17,215,274
2025-12-24	425.2	416.3	426.5	416.1	-2.21%	669	23,370	9,810,840
2025-12-23	430.8	425.7	431.5	425.4	-1.21%	609	18,410	7,882,648
2025-12-22	418	430.9	437	412.1	+3.28%	2474	124,050	52,870,168
2025-12-19	430.7	417.2	432	404.2	-5.16%	2650	121,520	50,855,975
2025-12-18	440	439.9	443.8	438	-0.43%	991	62,770	27,619,776
2025-12-17	444.6	441.8	444.6	400.6	-0.41%	1219	63,120	27,662,735
2025-12-16	440.3	443.6	445.6	439.1	+0.82%	1012	81,750	36,148,188
2025-12-15	436.2	440	444.9	423.1	+0.89%	1486	72,390	31,818,743
2025-12-12	438.5	436.1	439	434.8	+0.02%	812	43,200	18,868,138
2025-12-11	437.6	436	438.5	433.6	+0.25%	452	21,240	9,272,302
2025-12-10	434.9	434.9	435	430.1	-0.18%	432	16,860	7,313,194
2025-12-09	431.4	435.7	437.4	428	+1.35%	694	26,860	11,654,463
2025-12-08	426.7	429.9	439	420	+1.42%	1197	61,640	26,534,433
2025-12-05	422.5	423.9	425.8	422.4	+0.09%	411	16,590	7,043,822
2025-12-04	422.8	423.5	426	420.4	+0.17%	519	15,650	6,630,737
2025-12-03	424.1	422.8	424.1	416.5	+0.52%	482	15,020	6,325,216
2025-12-02	415.9	420.6	429.7	415.9	+1.15%	1157	46,340	19,600,917
2025-12-01	402.9	415.8	430.5	402.1	+3.56%	1772	81,930	33,989,523
2025-11-28	402	401.5	414.4	397.6	+0.50%	552	20,690	8,294,379
2025-11-27	396	399.5	403.4	394.6	+0.78%	521	14,150	5,635,796
2025-11-26	395	396.4	396.7	393	+0.35%	314	6,970	2,755,898
2025-11-25	394.9	395	397.6	391.5	+0.15%	563	16,090	6,357,414
2025-11-24	399.3	394.4	407.4	393.2	-1.28%	1101	33,130	13,207,327
2025-11-21	410.5	399.5	411.9	393.2	-2.68%	1282	37,200	14,972,365
2025-11-20	422.4	410.5	422.4	406.4	-0.56%	1098	31,950	13,167,792
2025-11-19	414	412.8	428.6	403	+2.61%	2958	100,080	41,662,009
2025-11-18	413.6	402.3	439	390.5	-2.26%	5443	232,560	97,957,659
2025-11-17	389.5	411.6	427	383.5	+6.66%	4299	168,400	69,132,154
2025-11-14	375.5	385.9	396.3	375.2	+2.01%	1842	72,370	27,940,145
2025-11-13	350.5	378.3	378.4	349.1	+7.78%	2333	90,040	32,814,256
2025-11-12	352.7	351	355	347.5	-0.23%	753	28,560	10,048,571
2025-11-11	353.9	351.8	353.9	344.5	-0.54%	543	13,910	4,865,112
2025-11-10	345.2	353.7	355	343	+3.66%	1193	45,710	15,958,675
2025-11-07	337.9	341.2	345	333.7	+0.92%	682	23,650	8,062,459
2025-11-06	332.8	338.1	340	332.8	+1.56%	531	16,430	5,530,643
2025-11-05	329.2	332.9	335.8	329.2	+1.59%	567	15,050	5,002,240
2025-11-03	326.3	327.7	330	326.1	+0.21%	224	6,660	2,188,575
2025-11-01	317.8	327	327.3	317.2	+3.02%	599	23,760	7,675,443
2025-10-31	316.7	317.4	318.8	315.1	+0.38%	316	12,490	3,958,538
2025-10-30	314.9	316.2	317	314.9	+0.41%	172	4,720	1,491,970
2025-10-29	315.8	314.9	317	314	-0.66%	223	3,340	1,056,395
2025-10-28	312.5	317	317.8	307.1	+1.64%	266	5,770	1,813,447
2025-10-27	317	311.9	321.9	310.3	-2.23%	504	12,570	3,956,533
2025-10-24	318.2	319	319.9	316.5	+0.09%	201	6,070	1,933,742
2025-10-23	319.3	318.7	320.6	314.7	-0.56%	530	14,370	4,561,544
2025-10-22	321.5	320.5	321.8	316.6	+0.19%	232	8,030	2,567,274
2025-10-21	322	319.9	327	313	-0.96%	575	16,090	5,161,039
2025-10-20	319.1	323	326.6	318.6	+1.57%	525	17,780	5,764,392
2025-10-17	316.1	318	319.8	312.5	+0.51%	318	8,210	2,603,768
2025-10-16	311.4	316.4	319	306.4	+3.20%	549	15,380	4,835,352
2025-10-15	294.1	306.6	337	287.6	+4.04%	1810	57,930	17,881,824
2025-10-14	302.2	294.7	309.8	288.8	-4.04%	1468	40,620	12,065,160
2025-10-13	323.5	307.1	328.1	292.5	-5.27%	2819	73,470	22,754,734
2025-10-10	324.4	324.2	327.7	321.5	-0.70%	828	21,820	7,098,352
2025-10-09	327.1	326.5	330	322	0.00%	514	13,130	4,288,300
2025-10-08	331.3	326.5	332.9	320.2	-0.76%	816	21,970	7,166,249
2025-10-07	331.8	329	333.1	327.1	+0.86%	415	12,970	4,273,912
2025-10-06	320.6	326.2	334	312.5	+1.87%	1175	34,050	10,984,311
2025-10-03	324.2	320.2	325.7	320.1	-1.05%	470	12,160	3,926,472
2025-10-02	323.1	323.6	330.8	321	-1.37%	616	15,290	4,968,163
2025-10-01	326	328.1	331.8	322.5	+0.21%	1121	21,630	7,064,480
2025-09-30	325.6	327.4	328.2	322.1	+0.71%	422	12,330	4,018,452
2025-09-29	327.9	325.1	333.6	320	-0.58%	960	32,110	10,506,590
2025-09-26	322.7	327	337	321.4	+1.24%	439	12,050	3,940,334
2025-09-25	324.6	323	327.3	321.6	-0.49%	367	12,010	3,909,170
2025-09-24	323	324.6	325	318	+0.50%	445	12,450	4,008,959
2025-09-23	325.9	323	329	320	-0.71%	539	14,040	4,567,647
2025-09-22	326.4	325.3	328.8	324.3	+1.09%	695	20,810	6,786,326
2025-09-19	329.7	321.8	329.7	319.1	-1.17%	718	21,840	7,055,702
2025-09-18	321.3	325.6	329	321.3	+1.28%	606	17,450	5,695,232
2025-09-17	330.9	321.5	332.2	321	-2.63%	683	20,180	6,575,612
2025-09-16	330.7	330.2	336.5	329	-0.87%	817	25,460	8,467,507
2025-09-15	324.3	333.1	340	321.3	+2.81%	1764	56,080	18,568,315
2025-09-12	322.5	324	324.8	320.1	+0.75%	680	21,270	6,862,522
2025-09-11	321.5	321.6	325.9	318.6	+0.19%	818	28,660	9,240,111
2025-09-10	315.6	321	321	315.6	+1.71%	567	18,240	5,812,102
2025-09-09	315.3	315.6	317	314.3	-0.06%	387	9,360	2,956,544
2025-09-08	311.5	315.8	316.9	311.1	+1.41%	728	23,280	7,321,134
2025-09-05	310.4	311.4	311.4	309.1	+0.45%	193	6,620	2,059,801
2025-09-04	310.9	310	311.2	309	-0.29%	193	3,860	1,197,326
2025-09-03	311.4	310.9	311.4	308.2	+0.23%	182	3,700	1,144,311
2025-09-02	308.3	310.2	311.5	308.2	+0.16%	286	10,540	3,261,909
2025-09-01	310.5	309.7	313	308.2	-0.26%	460	14,760	4,582,648
2025-08-29	309.9	310.5	311	307.6	+0.49%	358	13,920	4,314,814
2025-08-28	308.6	309	310	305.5	+0.10%	348	10,730	3,306,958
2025-08-27	309.8	308.7	311	306.5	-0.16%	283	7,940	2,445,549
2025-08-26	307.4	309.2	310.5	306.9	+0.52%	318	9,650	2,982,561
2025-08-25	307.9	307.6	308.8	305.1	-0.10%	402	14,580	4,473,237
2025-08-22	308.2	307.9	309	305.5	-0.10%	292	10,110	3,105,812
2025-08-21	308.8	308.2	310	305.1	-0.23%	332	8,880	2,728,840
2025-08-20	306.5	308.9	309	305.9	+0.75%	244	9,140	2,814,652
2025-08-19	306.8	306.6	308.9	305.7	+0.07%	291	8,810	2,704,253
2025-08-18	304.3	306.4	306.9	303.3	+0.66%	517	15,730	4,809,196
2025-08-15	305.3	304.4	305.7	303	-0.13%	377	12,510	3,810,444
2025-08-14	305	304.8	305.1	302.9	-0.13%	316	10,410	3,161,314
2025-08-13	305.8	305.2	306.9	304	-0.36%	250	7,380	2,252,217
2025-08-12	307.2	306.3	307.3	303.3	+0.03%	334	10,670	3,265,041
2025-08-11	304.3	306.2	307.1	303	+0.29%	557	20,300	6,206,536
2025-08-08	303.9	305.3	305.5	302.8	+0.86%	336	12,530	3,818,514
2025-08-07	305	302.7	308.8	302	-0.39%	397	16,790	5,097,368
2025-08-06	304.8	303.9	305	301.5	+0.20%	387	16,270	4,937,985
2025-08-05	302	303.3	304.9	300	+0.63%	558	22,480	6,811,473
2025-08-04	296.9	301.4	301.4	296.9	+1.45%	406	13,630	4,098,406
2025-08-01	296.4	297.1	302.8	292	+0.44%	543	16,750	4,981,347
2025-07-31	292.7	295.8	297.8	289.9	+1.23%	330	12,420	3,661,854
2025-07-30	300.6	292.2	300.6	290.1	-2.34%	815	22,710	6,665,842
2025-07-29	295.4	299.2	302.7	295	+1.63%	471	17,750	5,320,527
2025-07-28	298.3	294.4	304.5	292.7	-0.71%	1041	30,760	9,173,575
2025-07-25	297.7	296.5	302.1	295.1	-0.70%	601	21,380	6,353,996
2025-07-24	290.9	298.6	300	289.6	+3.21%	798	47,830	14,158,720
2025-07-23	288.6	289.3	295	287	-0.24%	536	20,060	5,816,407
2025-07-22	281	290	292.9	277.3	+3.46%	651	30,580	8,720,621
2025-07-21	274.1	280.3	284	267.5	+2.45%	1127	49,390	13,643,238
2025-07-18	271.7	273.6	274.4	271	+0.66%	381	10,450	2,847,211
2025-07-17	273.4	271.8	276	268.2	-0.91%	476	19,690	5,388,040
2025-07-16	272.1	274.3	276	271.3	+0.96%	444	13,330	3,655,022
2025-07-15	261.5	271.7	275	261.1	+4.26%	1072	36,380	9,746,954
2025-07-14	256.2	260.6	263.5	251.4	+1.56%	801	24,250	6,253,403
2025-07-11	259.6	256.6	260	248.4	-1.04%	780	27,130	6,894,883
2025-07-10	260.3	259.3	260.6	257	+0.12%	378	14,330	3,709,437
2025-07-09	261	259	268	257.5	-0.73%	843	23,600	6,209,727
2025-07-08	271.6	260.9	274.8	259.4	-3.83%	1139	36,090	9,655,478
2025-07-07	274	271.3	278.5	270.2	-2.13%	764	23,140	6,356,667
2025-07-04	279.2	277.2	279.5	269.5	+1.17%	569	16,530	4,536,767
2025-07-03	265.4	274	279.4	265.3	+2.93%	665	25,590	6,984,145
2025-07-02	278.1	266.2	278.1	259.2	-4.24%	1627	59,770	16,035,849
2025-07-01	274.5	278	286.2	271.2	+1.31%	1788	63,180	17,687,286
2025-06-30	261.2	274.4	275	261.2	+4.89%	1112	47,480	12,800,324
2025-06-27	257.9	261.6	264.8	256.4	+1.43%	691	32,430	8,461,989
2025-06-26	258	257.9	259.1	256.3	+0.12%	263	13,560	3,496,483
2025-06-25	255.6	257.6	258	254.7	+0.82%	292	15,060	3,864,836
2025-06-24	257.8	255.5	258.6	254.1	-0.47%	371	19,060	4,899,682
2025-06-23	252	256.7	257.8	252	+1.91%	730	37,770	9,661,195
2025-06-20	249	251.9	251.9	246.6	+1.21%	497	22,500	5,612,792
2025-06-19	244.8	248.9	248.9	242.9	+2.26%	525	20,570	5,045,614
2025-06-18	245.8	243.4	245.8	242.4	-0.77%	465	15,750	3,850,510
2025-06-17	243	245.3	245.8	236.3	-0.49%	617	22,930	5,565,187
2025-06-16	250.8	246.5	250.8	245.4	-0.44%	448	18,190	4,503,632
2025-06-13	250.3	247.6	251	247.6	-0.88%	355	14,960	3,729,578
2025-06-11	253	249.8	253	246.5	-0.87%	766	22,790	5,689,520
2025-06-10	252.8	252	253.9	250.6	-0.32%	399	19,740	4,983,607
2025-06-09	254	252.8	254.5	251.3	+0.16%	446	17,710	4,478,548
2025-06-06	254.4	252.4	254.7	246	-0.94%	1216	48,350	12,204,443
2025-06-05	256.9	254.8	256.9	252.5	+0.31%	629	34,410	8,771,180
2025-06-04	256.4	254	258.7	253.3	-0.90%	915	39,990	10,238,468
2025-06-03	259.4	256.3	267.4	255.7	-0.97%	1642	76,760	19,867,537
2025-06-02	265.6	258.8	269.9	252.5	-18.51%	5181	284,260	73,593,090
2025-05-30	317.8	317.6	318.6	307.5	-0.25%	2027	142,950	45,069,600
2025-05-29	316.2	318.4	320	312.4	+0.73%	1216	89,770	28,476,598
2025-05-28	318.2	316.1	319	314	-0.03%	847	51,860	16,432,112
2025-05-27	320.2	316.2	322.9	312.8	-1.19%	1049	62,480	19,845,419
2025-05-26	316.6	320	321	315.5	+1.23%	980	67,640	21,598,199
2025-05-23	315.7	316.1	317	312.6	+0.06%	655	47,830	15,048,618
2025-05-22	315.2	315.9	317	310	+0.54%	680	27,910	8,762,323
2025-05-21	315.1	314.2	318	310	-0.29%	688	36,860	11,622,641
2025-05-20	311.5	315.1	318	310	+1.16%	1088	60,890	19,137,145
2025-05-19	308.9	311.5	312	305.2	+3.35%	1171	74,490	23,038,707
2025-05-16	303.4	301.4	306.2	300	-0.66%	515	21,650	6,560,707
2025-05-15	307.5	303.4	307.5	295.2	-0.30%	802	32,940	9,909,362
2025-05-14	307	304.3	309	303.9	-0.75%	734	36,830	11,320,728
2025-05-13	306	306.6	308.7	305	+0.52%	638	30,290	9,278,257
2025-05-12	302	305	306.8	302	+1.94%	757	36,950	11,282,421
2025-05-08	298	299.2	300	295.6	+0.40%	271	10,400	3,106,386
2025-05-07	298.2	298	302.5	287.2	-0.07%	929	35,220	10,425,636
2025-05-06	302.2	298.2	310	296.3	-1.29%	947	47,410	14,262,620
2025-05-05	299	302.1	310	297.2	+2.69%	1593	78,100	23,751,417
2025-05-02	292.2	294.2	299.5	292.2	+0.68%	908	61,310	18,060,266
2025-04-30	281.9	292.2	294	278	+3.36%	1188	51,410	14,800,723
2025-04-29	284.4	282.7	291	278.3	-0.28%	1053	46,730	13,271,184
2025-04-28	282.1	283.5	302	278.2	+4.07%	3901	235,510	68,533,451
2025-04-25	251.5	272.4	282.1	250.6	+8.31%	4213	287,290	77,677,000
2025-04-24	252.6	251.5	255	250.8	-0.40%	196	9,520	2,407,739
2025-04-23	251.2	252.5	252.5	251.2	-0.04%	76	3,860	972,051
2025-04-22	252.3	252.6	256	252.2	+0.12%	146	6,200	1,572,827
2025-04-21	251.5	252.3	254	250.5	+0.32%	144	6,300	1,589,358
2025-04-18	251.6	251.5	253	250.1	-0.20%	141	7,370	1,852,151
2025-04-17	251.4	252	255.5	251.3	+0.04%	261	15,820	4,006,643
2025-04-16	251.7	251.9	254	251.2	-0.12%	108	5,080	1,282,364
2025-04-15	252.6	252.2	255	251.4	-0.12%	212	7,530	1,909,016
2025-04-14	245.1	252.5	257.9	242.7	+2.94%	921	53,140	13,391,974
2025-04-11	230	245.3	250	230	+6.79%	631	28,780	6,966,009
2025-04-10	233.5	229.7	233.5	227.9	+3.61%	204	7,670	1,765,246
2025-04-09	229.2	221.7	230	220	-4.93%	468	19,490	4,376,662
2025-04-08	231.6	233.2	236.8	228	+0.87%	266	10,580	2,458,813
2025-04-07	235	231.2	237.3	222.1	-3.79%	799	31,900	7,290,747
2025-04-04	243.9	240.3	246.4	240.3	-0.62%	326	18,340	4,441,312
2025-04-03	250.6	241.8	250.6	241.2	-3.28%	452	15,550	3,827,875
2025-04-02	248.1	250	253	248	-0.79%	254	15,510	3,895,046
2025-04-01	248.7	252	252	243.5	+1.33%	450	19,730	4,914,289
2025-03-31	246.1	248.7	250.5	245.2	+0.77%	177	14,100	3,509,477
2025-03-28	249.4	246.8	250.8	244.6	-1.28%	464	17,730	4,381,887
2025-03-27	252.9	250	253.7	249.7	-0.99%	253	8,140	2,042,949
2025-03-26	252.9	252.5	255.9	251.7	+0.48%	243	10,330	2,621,195
2025-03-25	252.1	251.3	254.8	251.3	-0.44%	193	7,210	1,819,509
2025-03-24	252.7	252.4	254	252.1	+0.04%	100	2,510	634,853
2025-03-21	252.9	252.3	254.4	252.3	-0.28%	149	6,690	1,692,212
2025-03-20	255	253	255	252.4	0.00%	176	6,860	1,735,105
2025-03-19	254.1	253	254.3	251.1	-0.43%	176	5,870	1,484,707
2025-03-18	255	254.1	255.5	254	-0.04%	187	7,040	1,793,192
2025-03-17	253.8	254.2	258.4	248.8	+1.15%	800	41,980	10,689,048
2025-03-14	251.1	251.3	254.1	249.9	+0.92%	172	6,220	1,565,322
2025-03-13	252.3	249	252.3	249	-0.84%	269	7,860	1,965,351
2025-03-12	253.5	251.1	253.5	250.6	-0.87%	198	6,960	1,751,474
2025-03-11	253.8	253.3	254.6	252.6	-0.12%	183	5,540	1,402,321
2025-03-10	253.8	253.6	260.7	250.4	-0.08%	842	42,030	10,751,720
2025-03-07	254.3	253.8	257.6	252.9	-0.63%	254	9,210	2,346,114
2025-03-06	256.5	255.4	257.7	254.4	-0.66%	167	4,910	1,256,769
2025-03-05	253.8	257.1	260.9	252.8	+1.70%	764	41,890	10,825,079
2025-03-04	251.9	252.8	254.8	250.6	+0.72%	226	6,950	1,761,296
2025-03-03	252.5	251	253.6	249.1	-0.99%	332	9,490	2,380,980
2025-02-28	254.9	253.5	255.1	252.3	-0.55%	254	10,580	2,681,286
2025-02-27	256.7	254.9	257.7	253.3	-0.59%	286	11,680	2,976,926
2025-02-26	258.9	256.4	265	254.2	-0.66%	1051	52,550	13,596,403
2025-02-25	261.6	258.1	261.6	258	-0.39%	567	31,330	8,131,748
2025-02-24	259.2	259.1	262.7	257.4	+1.05%	668	38,950	10,126,817
2025-02-21	256	256.4	260.9	255.1	+0.16%	614	27,830	7,183,246
2025-02-20	255.6	256	256.5	254.5	+0.67%	218	8,940	2,284,215
2025-02-19	255.9	254.3	257.3	254.2	-0.27%	269	10,030	2,562,533
2025-02-18	257	255	257	253.3	-0.78%	254	8,590	2,189,495
2025-02-17	253.7	257	257.6	252	+1.30%	443	16,180	4,130,242
2025-02-14	257.7	253.7	259	251.9	-0.94%	761	33,270	8,511,102
2025-02-13	260.3	256.1	263.7	255	-0.35%	581	27,410	7,068,431
2025-02-12	253.8	257	260.4	253.8	+1.26%	748	42,330	10,924,972
2025-02-11	253.6	253.8	254.7	253	-0.20%	174	8,170	2,072,791
2025-02-10	253	254.3	254.8	252.8	+0.67%	246	7,890	2,002,779
2025-02-07	254.5	252.6	255	252.4	-0.32%	137	4,840	1,226,291
2025-02-06	252.2	253.4	259.7	250.4	+1.89%	464	18,640	4,738,418
2025-02-05	253.1	248.7	254.6	244.9	-1.74%	778	22,540	5,606,706
2025-02-04	255.2	253.1	256.4	253	-1.06%	291	9,310	2,367,575
2025-02-03	256.3	255.8	256.9	255.2	-0.35%	222	7,700	1,970,667
2025-01-31	258	256.7	258	255.9	-0.31%	350	14,680	3,771,294
2025-01-30	258.6	257.5	260	255	-0.23%	588	27,170	7,003,064
2025-01-29	257	258.1	259	255.7	+0.43%	332	11,200	2,885,778
2025-01-28	256	257	258	254.2	+0.55%	395	16,350	4,194,679
2025-01-27	258.5	255.6	259.2	255.2	-0.78%	400	12,490	3,206,501
2025-01-24	257.6	257.6	260	255.8	+0.08%	664	29,860	7,707,190
2025-01-23	255.1	257.4	262.8	255	+0.86%	1025	43,570	11,283,575
2025-01-22	254.1	255.2	256.5	253.6	+0.51%	457	15,990	4,082,296
2025-01-21	255.9	253.9	255.9	253.2	-0.31%	481	15,880	4,035,300
2025-01-20	255	254.7	260	252.3	-0.24%	742	26,460	6,753,207
2025-01-17	258	255.3	261.6	255.2	-0.93%	650	25,830	6,666,897
2025-01-16	255.5	257.7	259.8	255.5	+0.86%	541	19,790	5,101,858
2025-01-15	253.3	255.5	256.2	250.5	+1.03%	478	20,270	5,165,067
2025-01-14	257.5	252.9	257.5	250	-1.82%	952	31,910	8,060,862
2025-01-13	266.4	257.6	266.5	257	-3.30%	1289	45,310	11,893,226
2025-01-10	259.9	266.4	273.9	250.1	-3.79%	3709	158,580	41,150,554
2025-01-09	281.5	276.9	281.5	272.2	-1.63%	1974	95,240	26,523,756
2025-01-08	282	281.5	282	279.3	+0.32%	917	51,890	14,590,922
2025-01-06	281	280.6	282.2	275.3	+0.36%	922	50,090	14,019,886
2025-01-03	278.8	279.6	282.6	275.1	0.00%	1278	66,350	18,527,688

Архив котировок акции PMSB по годам

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