Пермэнергосбыт
PMSBP
361.8 ₽ +1.23% ↑История котировок PMSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 354.2 | 361.8 | 361.8 | 353.8 | +1.23% | 320 | 5,690 | 2,035,930 |
| 2026-07-16 | 388.8 | 357.4 | 389.2 | 357.2 | -6.93% | 639 | 10,520 | 3,894,286 |
| 2026-07-15 | 388.6 | 384 | 392.2 | 380.8 | -1.44% | 255 | 3,730 | 1,436,594 |
| 2026-07-14 | 386 | 389.6 | 389.6 | 380 | +0.67% | 303 | 5,290 | 2,037,188 |
| 2026-07-13 | 397.4 | 387 | 397.4 | 380 | -1.33% | 643 | 11,950 | 4,600,482 |
| 2026-07-10 | 397 | 392.2 | 397 | 390 | -1.21% | 383 | 9,020 | 3,541,994 |
| 2026-07-09 | 413.6 | 397 | 426.8 | 396.4 | -4.29% | 559 | 17,320 | 7,097,830 |
| 2026-07-08 | 411.6 | 414.8 | 415.2 | 409.2 | +0.97% | 207 | 4,410 | 1,817,526 |
| 2026-07-07 | 415 | 410.8 | 415 | 401 | -0.58% | 223 | 3,760 | 1,528,948 |
| 2026-07-06 | 415.2 | 413.2 | 418.4 | 409 | -0.19% | 345 | 6,850 | 2,834,000 |
| 2026-07-03 | 418.6 | 414 | 421.8 | 413 | -1.10% | 254 | 6,560 | 2,738,554 |
| 2026-07-02 | 421.8 | 418.6 | 423.4 | 413.6 | -0.99% | 187 | 4,780 | 2,001,048 |
| 2026-07-01 | 438.2 | 422.8 | 444 | 414 | -2.63% | 720 | 11,240 | 4,787,602 |
| 2026-06-30 | 421 | 434.2 | 444 | 420.8 | +3.09% | 547 | 12,770 | 5,578,170 |
| 2026-06-29 | 392 | 421.2 | 424.2 | 390.8 | +8.44% | 841 | 16,730 | 6,810,522 |
| 2026-06-26 | 411.4 | 388.4 | 411.4 | 381.6 | -5.64% | 1316 | 27,180 | 10,702,386 |
| 2026-06-25 | 422.2 | 411.6 | 428.2 | 408.4 | -2.28% | 447 | 11,550 | 4,825,880 |
| 2026-06-24 | 435 | 421.2 | 450.8 | 420.2 | -3.22% | 632 | 11,070 | 4,824,582 |
| 2026-06-23 | 455 | 435.2 | 455 | 410.2 | +3.03% | 590 | 10,960 | 4,657,574 |
| 2026-06-22 | 441 | 422.4 | 448.6 | 420.2 | -5.08% | 674 | 12,490 | 5,401,278 |
| 2026-06-19 | 458.4 | 445 | 459.8 | 442.2 | -0.54% | 297 | 5,470 | 2,450,554 |
| 2026-06-18 | 464.2 | 447.4 | 464.2 | 437 | -3.66% | 921 | 19,240 | 8,631,424 |
| 2026-06-17 | 467.2 | 464.4 | 469 | 462.2 | -0.64% | 235 | 3,860 | 1,792,694 |
| 2026-06-16 | 468.4 | 467.4 | 470.2 | 462.8 | -0.51% | 262 | 3,830 | 1,789,594 |
| 2026-06-15 | 472.6 | 469.8 | 473.2 | 465.4 | -0.76% | 481 | 9,330 | 4,377,462 |
| 2026-06-11 | 471.6 | 473.4 | 477 | 470 | +0.13% | 220 | 5,970 | 2,826,286 |
| 2026-06-10 | 474.4 | 472.8 | 474.4 | 470.6 | -0.38% | 161 | 2,900 | 1,369,576 |
| 2026-06-09 | 485.6 | 474.6 | 485.8 | 471.2 | -1.33% | 305 | 6,940 | 3,301,214 |
| 2026-06-08 | 487.4 | 481 | 493.2 | 477 | -0.82% | 494 | 7,910 | 3,840,910 |
| 2026-06-05 | 493.8 | 485 | 496 | 473.6 | -1.34% | 436 | 7,530 | 3,643,758 |
| 2026-06-04 | 482.6 | 491.6 | 497 | 478.2 | +2.25% | 522 | 11,990 | 5,878,638 |
| 2026-06-03 | 483.2 | 480.8 | 485.4 | 478.2 | -1.07% | 290 | 5,340 | 2,574,866 |
| 2026-06-02 | 493.4 | 486 | 498.2 | 478.2 | -1.42% | 574 | 16,560 | 8,008,872 |
| 2026-06-01 | 498.8 | 493 | 505.4 | 476.8 | -1.24% | 532 | 17,900 | 8,771,956 |
| 2026-05-29 | 517.6 | 499.2 | 542.2 | 493 | -2.12% | 647 | 15,150 | 7,808,396 |
| 2026-05-28 | 484.4 | 510 | 551 | 473.2 | +5.15% | 1152 | 26,310 | 13,165,718 |
| 2026-05-27 | 489.8 | 485 | 497.2 | 481 | -0.74% | 264 | 5,230 | 2,549,814 |
| 2026-05-26 | 497.2 | 488.6 | 505.2 | 482.4 | -1.73% | 332 | 6,520 | 3,204,732 |
| 2026-05-25 | 476 | 497.2 | 518 | 476 | +4.15% | 1035 | 26,580 | 13,298,184 |
| 2026-05-22 | 503.4 | 477.4 | 503.8 | 461.4 | -5.16% | 1327 | 29,700 | 14,256,402 |
| 2026-05-21 | 521.2 | 503.4 | 524.2 | 499.8 | -4.04% | 679 | 13,610 | 6,860,186 |
| 2026-05-20 | 550.2 | 524.6 | 550.2 | 520 | -3.60% | 507 | 10,440 | 5,518,882 |
| 2026-05-19 | 550.6 | 544.2 | 552.2 | 538.8 | -1.16% | 294 | 5,720 | 3,118,298 |
| 2026-05-18 | 550.2 | 550.6 | 559.4 | 550 | -0.54% | 229 | 4,410 | 2,438,128 |
| 2026-05-15 | 561.8 | 553.6 | 565.8 | 546 | -1.46% | 432 | 9,440 | 5,222,684 |
| 2026-05-14 | 574.2 | 561.8 | 579.8 | 549.8 | -1.78% | 482 | 9,890 | 5,575,840 |
| 2026-05-13 | 574 | 572 | 575.2 | 565 | -0.31% | 258 | 6,450 | 3,676,872 |
| 2026-05-12 | 573 | 573.8 | 579.4 | 570.4 | +0.28% | 226 | 5,010 | 2,874,896 |
| 2026-05-11 | 577.8 | 572.2 | 577.8 | 569.8 | +0.14% | 173 | 3,930 | 2,248,024 |
| 2026-05-08 | 560.4 | 571.4 | 578.8 | 546.8 | +4.27% | 578 | 12,380 | 6,950,476 |
| 2026-05-07 | 573 | 548 | 573 | 544.6 | -3.32% | 514 | 10,750 | 5,989,380 |
| 2026-05-06 | 574.4 | 566.8 | 579.2 | 559.4 | -0.35% | 212 | 4,970 | 2,822,208 |
| 2026-05-05 | 583.6 | 568.8 | 583.6 | 557 | -3.63% | 700 | 20,090 | 11,356,068 |
| 2026-05-04 | 583.4 | 590.2 | 605.8 | 582.8 | +0.68% | 825 | 26,050 | 15,539,930 |
| 2026-04-30 | 588.2 | 586.2 | 590.8 | 582.2 | -0.27% | 288 | 9,370 | 5,499,026 |
| 2026-04-29 | 603.8 | 587.8 | 604 | 578.6 | -2.68% | 907 | 22,780 | 13,384,420 |
| 2026-04-28 | 615.8 | 604 | 615.8 | 598 | -1.92% | 586 | 17,960 | 10,866,600 |
| 2026-04-27 | 615.8 | 615.8 | 627.4 | 613.2 | +0.16% | 510 | 16,730 | 10,349,940 |
| 2026-04-24 | 618.2 | 614.8 | 619 | 613.4 | -0.55% | 299 | 6,600 | 4,063,720 |
| 2026-04-23 | 624.8 | 618.2 | 624.8 | 606.6 | -0.61% | 610 | 19,800 | 12,191,054 |
| 2026-04-22 | 624.4 | 622 | 628.8 | 619 | -0.16% | 575 | 20,310 | 12,682,364 |
| 2026-04-21 | 624.2 | 623 | 628 | 618 | -0.32% | 527 | 19,320 | 12,005,994 |
| 2026-04-20 | 617.4 | 625 | 630.6 | 617.4 | +0.06% | 615 | 17,900 | 11,171,880 |
| 2026-04-17 | 620.6 | 624.6 | 628.8 | 615.6 | +0.68% | 527 | 17,740 | 11,071,194 |
| 2026-04-16 | 615.8 | 620.4 | 630 | 615.8 | +0.98% | 599 | 19,290 | 11,992,440 |
| 2026-04-15 | 613.2 | 614.4 | 616.8 | 606.2 | -0.07% | 519 | 16,100 | 9,844,928 |
| 2026-04-14 | 612.8 | 614.8 | 620.8 | 612 | +0.20% | 361 | 10,400 | 6,414,104 |
| 2026-04-13 | 622.8 | 613.6 | 625.6 | 612 | -0.71% | 576 | 19,250 | 11,943,512 |
| 2026-04-10 | 626.8 | 618 | 627 | 614.4 | -1.34% | 465 | 12,660 | 7,848,558 |
| 2026-04-09 | 632.6 | 626.4 | 638 | 625 | -0.95% | 321 | 8,820 | 5,545,124 |
| 2026-04-08 | 615.2 | 632.4 | 633.8 | 612.2 | +2.13% | 531 | 16,500 | 10,317,012 |
| 2026-04-07 | 614.8 | 619.2 | 627 | 608.2 | +1.67% | 935 | 28,000 | 17,311,324 |
| 2026-04-06 | 621.6 | 609 | 624.2 | 591.4 | -2.09% | 1348 | 38,500 | 23,507,698 |
| 2026-04-03 | 623.6 | 622 | 627.8 | 621.6 | -0.06% | 459 | 11,690 | 7,291,888 |
| 2026-04-02 | 624.6 | 622.4 | 632.2 | 620 | -0.99% | 478 | 11,960 | 7,476,908 |
| 2026-04-01 | 625.8 | 628.6 | 643.8 | 623.6 | +0.96% | 1340 | 30,610 | 19,298,206 |
| 2026-03-31 | 640.8 | 622.6 | 647 | 611 | -2.72% | 1437 | 39,050 | 24,507,514 |
| 2026-03-30 | 636 | 640 | 647.6 | 633 | +1.27% | 949 | 18,830 | 12,063,854 |
| 2026-03-27 | 643.8 | 632 | 651.6 | 626 | -1.56% | 1008 | 20,460 | 13,066,060 |
| 2026-03-26 | 651 | 642 | 655 | 628 | -1.14% | 1299 | 25,520 | 16,365,696 |
| 2026-03-25 | 642.4 | 649.4 | 668 | 640 | +1.47% | 1886 | 45,810 | 30,039,818 |
| 2026-03-24 | 630 | 640 | 655 | 620.8 | +1.88% | 1371 | 35,560 | 22,697,264 |
| 2026-03-23 | 620.6 | 628.2 | 630 | 617 | +0.77% | 831 | 24,160 | 15,099,698 |
| 2026-03-20 | 622.4 | 623.4 | 625.4 | 618.8 | +0.16% | 412 | 11,530 | 7,166,874 |
| 2026-03-19 | 630.8 | 622.4 | 638 | 620 | -0.10% | 1030 | 22,520 | 14,141,246 |
| 2026-03-18 | 628.4 | 623 | 638 | 616 | -1.05% | 1096 | 28,840 | 18,114,432 |
| 2026-03-17 | 621 | 629.6 | 637.6 | 615.4 | +2.11% | 1287 | 29,440 | 18,482,018 |
| 2026-03-16 | 624.4 | 616.6 | 633 | 615.4 | -1.03% | 790 | 23,950 | 14,873,764 |
| 2026-03-13 | 616 | 623 | 634.8 | 612.2 | +1.14% | 559 | 13,000 | 8,123,148 |
| 2026-03-12 | 628.8 | 616 | 628.8 | 606 | -1.82% | 752 | 18,850 | 11,622,224 |
| 2026-03-11 | 636 | 627.4 | 660 | 620.6 | -1.32% | 1371 | 32,280 | 20,656,080 |
| 2026-03-10 | 597 | 635.8 | 650 | 590.4 | +6.97% | 2785 | 69,330 | 43,979,958 |
| 2026-03-09 | 621.8 | 594.4 | 621.8 | 574.6 | -4.19% | 1569 | 35,750 | 21,432,764 |
| 2026-03-06 | 649 | 620.4 | 652.6 | 610 | -4.58% | 2502 | 63,930 | 39,951,600 |
| 2026-03-05 | 623 | 650.2 | 670 | 620.6 | +5.48% | 4713 | 131,430 | 85,281,732 |
| 2026-03-04 | 562.8 | 616.4 | 670 | 551 | +9.48% | 5820 | 152,960 | 95,901,690 |
| 2026-03-03 | 592.4 | 563 | 596 | 551 | -4.80% | 1761 | 38,450 | 21,738,964 |
| 2026-03-02 | 634 | 591.4 | 634 | 580 | -6.10% | 2497 | 58,110 | 34,914,748 |
| 2026-02-27 | 640.6 | 629.8 | 643.8 | 628.4 | -1.32% | 601 | 12,850 | 8,197,520 |
| 2026-02-26 | 644.8 | 638.2 | 645.8 | 632.6 | -1.02% | 652 | 12,250 | 7,817,800 |
| 2026-02-25 | 650 | 644.8 | 655 | 617.6 | -1.13% | 1772 | 40,320 | 25,707,470 |
| 2026-02-24 | 610.4 | 652.2 | 655.8 | 602 | +7.16% | 4730 | 128,260 | 81,489,908 |
| 2026-02-20 | 643.4 | 608.6 | 643.4 | 604 | -4.79% | 2057 | 54,470 | 33,687,662 |
| 2026-02-19 | 665.8 | 639.2 | 671 | 632 | -3.12% | 1787 | 49,690 | 31,857,832 |
| 2026-02-18 | 638.2 | 659.8 | 677 | 631 | +3.35% | 3122 | 80,680 | 53,057,622 |
| 2026-02-17 | 705.2 | 638.4 | 707.6 | 631.2 | -9.47% | 3859 | 114,710 | 74,485,780 |
| 2026-02-16 | 750.6 | 705.2 | 769.4 | 690 | -6.05% | 3663 | 92,380 | 65,849,210 |
| 2026-02-13 | 789 | 750.6 | 797 | 740 | -3.42% | 2368 | 58,740 | 44,193,606 |
| 2026-02-12 | 812.4 | 777.2 | 825 | 772.2 | -4.36% | 1500 | 33,050 | 26,225,976 |
| 2026-02-11 | 808.8 | 812.6 | 858 | 792.2 | +0.49% | 2043 | 41,810 | 34,272,544 |
| 2026-02-10 | 801.6 | 808.6 | 818.8 | 771.2 | +0.22% | 1461 | 31,290 | 25,154,062 |
| 2026-02-09 | 840 | 806.8 | 864 | 788.6 | -3.95% | 3740 | 92,960 | 77,140,648 |
| 2026-02-06 | 789.2 | 840 | 849.4 | 770.2 | +9.09% | 3834 | 110,080 | 91,068,150 |
| 2026-02-05 | 888 | 770 | 888 | 726.6 | -13.48% | 6252 | 181,480 | 143,352,136 |
| 2026-02-04 | 931 | 890 | 940 | 842.2 | -4.30% | 5762 | 178,330 | 157,263,246 |
| 2026-02-03 | 898 | 930 | 960.6 | 866 | +4.38% | 6521 | 200,370 | 186,012,130 |
| 2026-02-02 | 750 | 891 | 904 | 728 | +18.86% | 7579 | 243,400 | 205,407,308 |
| 2026-01-30 | 720 | 749.6 | 750 | 698 | +4.20% | 2003 | 70,900 | 52,257,162 |
| 2026-01-29 | 677.6 | 719.4 | 731.6 | 677.6 | +6.55% | 3280 | 94,510 | 67,039,394 |
| 2026-01-28 | 750 | 675.2 | 788.2 | 622 | -7.71% | 4383 | 117,690 | 80,323,936 |
| 2026-01-27 | 674.8 | 731.6 | 739.6 | 674.8 | +8.77% | 2404 | 79,240 | 58,050,086 |
| 2026-01-26 | 646 | 672.6 | 672.6 | 627.8 | +8.24% | 1814 | 66,190 | 43,708,994 |
| 2026-01-23 | 599.4 | 621.4 | 649.8 | 593.8 | +3.57% | 1394 | 38,590 | 23,924,638 |
| 2026-01-22 | 596.4 | 600 | 602 | 585 | +1.15% | 623 | 17,370 | 10,398,916 |
| 2026-01-21 | 588.6 | 593.2 | 596.8 | 586 | -0.13% | 309 | 6,190 | 3,667,434 |
| 2026-01-20 | 595.2 | 594 | 601.8 | 576 | -0.37% | 787 | 18,480 | 10,887,616 |
| 2026-01-19 | 598.2 | 596.2 | 605.4 | 578.8 | -0.23% | 1625 | 50,780 | 30,409,580 |
| 2026-01-16 | 558.4 | 597.6 | 614 | 558.4 | +6.00% | 2768 | 76,640 | 45,445,298 |
| 2026-01-15 | 530.6 | 563.8 | 569.6 | 525.2 | +6.22% | 1742 | 41,920 | 23,178,516 |
| 2026-01-14 | 528 | 530.8 | 536 | 495.8 | +0.53% | 1502 | 29,930 | 15,519,080 |
| 2026-01-13 | 534.8 | 528 | 539.4 | 528 | -0.19% | 544 | 13,000 | 6,907,950 |
| 2026-01-12 | 541 | 529 | 548 | 527.4 | -2.25% | 952 | 27,520 | 14,705,762 |
| 2026-01-09 | 537.4 | 541.2 | 546.4 | 518.2 | +0.74% | 945 | 24,560 | 13,027,246 |
| 2026-01-08 | 530 | 537.2 | 550 | 516 | +0.22% | 1228 | 35,640 | 19,130,768 |
| 2026-01-06 | 479 | 536 | 568 | 467.8 | +11.90% | 4609 | 154,040 | 81,075,092 |
| 2026-01-05 | 449.2 | 479 | 489 | 448.4 | 0.00% | 1436 | 45,240 | 21,202,398 |