Пермэнергосбыт
PMSBP
618 ₽ -1.12% ↓История котировок PMSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 38.8 | 39.3 | 39.3 | 38.8 | +1.29% | 2 | 110 | 4,273 |
| 2014-12-29 | 38 | 38.8 | 38.8 | 38 | +3.47% | 11 | 590 | 22,607 |
| 2014-12-26 | 38.4 | 37.5 | 38.5 | 37.5 | -1.32% | 8 | 670 | 25,598 |
| 2014-12-25 | 38.3 | 38 | 38.3 | 37 | 0.00% | 18 | 1,460 | 55,587 |
| 2014-12-24 | 39.5 | 38 | 39.5 | 38 | -3.80% | 8 | 2,680 | 102,802 |
| 2014-12-23 | 40.5 | 39.5 | 40.5 | 39.5 | +1.28% | 8 | 310 | 12,385 |
| 2014-12-22 | 40.4 | 39 | 40.4 | 39 | +1.83% | 5 | 260 | 10,170 |
| 2014-12-18 | 40.8 | 38.3 | 41 | 36.1 | -1.29% | 32 | 730 | 28,877 |
| 2014-12-17 | 38.6 | 38.8 | 40.7 | 37.8 | -3.00% | 29 | 520 | 20,499 |
| 2014-12-16 | 40.2 | 40 | 40.2 | 36 | -0.50% | 35 | 6,520 | 238,093 |
| 2014-12-15 | 39 | 40.2 | 40.4 | 38.3 | +5.51% | 22 | 480 | 19,178 |
| 2014-12-12 | 39.1 | 38.1 | 39.8 | 34.6 | -1.80% | 28 | 6,180 | 234,936 |
| 2014-12-11 | 40 | 38.8 | 40.2 | 38.1 | -3.00% | 30 | 1,380 | 54,420 |
| 2014-12-10 | 41.4 | 40 | 41.9 | 40 | -0.74% | 12 | 1,710 | 69,111 |
| 2014-12-09 | 43.7 | 40.3 | 43.7 | 39.2 | +0.75% | 27 | 4,570 | 182,433 |
| 2014-12-08 | 42 | 40 | 42 | 40 | -6.98% | 51 | 5,480 | 221,609 |
| 2014-12-04 | 43 | 43 | 43 | 43 | 0.00% | 3 | 40 | 1,720 |
| 2014-12-03 | 42.9 | 43 | 43 | 42.9 | +2.38% | 3 | 30 | 1,288 |
| 2014-12-02 | 42 | 42 | 42.2 | 42 | -0.47% | 8 | 690 | 29,023 |
| 2014-12-01 | 43 | 42.2 | 43 | 42 | -1.86% | 4 | 160 | 6,750 |
| 2014-11-28 | 41.6 | 43 | 43.3 | 41.6 | +1.65% | 3 | 30 | 1,279 |
| 2014-11-27 | 42.3 | 42.3 | 42.3 | 41.8 | -0.47% | 5 | 360 | 15,113 |
| 2014-11-25 | 42.8 | 42.5 | 42.8 | 42.5 | -2.75% | 12 | 200 | 8,510 |
| 2014-11-24 | 42.6 | 43.7 | 43.7 | 42.6 | +3.31% | 5 | 310 | 13,532 |
| 2014-11-21 | 42.6 | 42.3 | 42.8 | 42.3 | -0.24% | 5 | 360 | 15,368 |
| 2014-11-20 | 41.8 | 42.4 | 42.6 | 41 | -0.47% | 21 | 1,820 | 75,918 |
| 2014-11-19 | 42.8 | 42.6 | 42.8 | 41.4 | +1.43% | 15 | 750 | 31,678 |
| 2014-11-18 | 43.1 | 42 | 43.1 | 42 | -2.33% | 14 | 2,090 | 89,327 |
| 2014-11-17 | 43.3 | 43 | 43.3 | 42.9 | -1.83% | 4 | 60 | 2,582 |
| 2014-11-14 | 44 | 43.8 | 44 | 43 | +0.23% | 22 | 6,990 | 301,817 |
| 2014-11-12 | 43.6 | 43.7 | 43.7 | 43.6 | +0.69% | 2 | 20 | 873 |
| 2014-11-11 | 43.4 | 43.4 | 43.4 | 43.4 | +0.23% | 5 | 1,000 | 43,400 |
| 2014-11-10 | 43.4 | 43.3 | 43.4 | 43.3 | -1.37% | 2 | 190 | 8,237 |
| 2014-11-07 | 43.9 | 43.9 | 43.9 | 43.9 | -0.23% | 1 | 10 | 439 |
| 2014-11-06 | 43.9 | 44 | 44.1 | 43.9 | +0.46% | 10 | 1,370 | 60,210 |
| 2014-11-05 | 43.8 | 43.8 | 43.8 | 43.8 | 0.00% | 2 | 20 | 876 |
| 2014-11-03 | 43.8 | 43.8 | 43.8 | 43.8 | +0.92% | 1 | 10 | 438 |
| 2014-10-31 | 42.7 | 43.4 | 43.6 | 42.7 | -0.69% | 10 | 1,870 | 80,900 |
| 2014-10-30 | 43 | 43.7 | 43.7 | 43 | +0.46% | 5 | 1,020 | 44,013 |
| 2014-10-29 | 41.8 | 43.5 | 43.7 | 41.8 | -0.68% | 6 | 8,220 | 357,563 |
| 2014-10-28 | 43.4 | 43.8 | 43.8 | 43.4 | +1.15% | 8 | 600 | 26,106 |
| 2014-10-27 | 43 | 43.3 | 43.3 | 43 | +0.46% | 3 | 90 | 3,873 |
| 2014-10-24 | 42.6 | 43.1 | 43.1 | 42.2 | +1.41% | 14 | 540 | 22,850 |
| 2014-10-23 | 42.8 | 42.5 | 43.2 | 42.3 | -2.30% | 8 | 3,450 | 148,728 |
| 2014-10-21 | 43.6 | 43.5 | 43.8 | 43.2 | +1.40% | 9 | 370 | 16,047 |
| 2014-10-20 | 43.3 | 42.9 | 43.8 | 42.8 | +2.14% | 27 | 760 | 32,732 |
| 2014-10-17 | 44.5 | 42 | 44.5 | 41.9 | -9.48% | 91 | 13,310 | 562,407 |
| 2014-10-16 | 44.8 | 46.4 | 47 | 44.7 | -0.22% | 12 | 140 | 6,470 |
| 2014-10-15 | 45.4 | 46.5 | 46.5 | 45.4 | +4.97% | 5 | 700 | 32,038 |
| 2014-10-14 | 44.3 | 44.3 | 44.8 | 44.3 | -0.45% | 3 | 30 | 1,334 |
| 2014-10-13 | 44.5 | 44.5 | 44.5 | 44.5 | -0.89% | 2 | 50 | 2,225 |
| 2014-10-10 | 44.1 | 44.9 | 44.9 | 44 | +2.05% | 12 | 710 | 31,250 |
| 2014-10-09 | 46.3 | 44 | 46.3 | 42.9 | -5.17% | 47 | 8,130 | 357,188 |
| 2014-10-07 | 46.1 | 46.4 | 47 | 46.1 | +0.65% | 8 | 1,040 | 48,683 |
| 2014-10-06 | 46.1 | 46.1 | 46.1 | 44.5 | -2.74% | 35 | 8,170 | 367,843 |
| 2014-10-03 | 46.4 | 47.4 | 47.5 | 46.3 | +2.38% | 6 | 110 | 5,129 |
| 2014-10-02 | 47.1 | 46.3 | 47.1 | 46.3 | -3.54% | 3 | 70 | 3,284 |
| 2014-10-01 | 49 | 48 | 49 | 47.8 | +2.56% | 7 | 140 | 6,727 |
| 2014-09-30 | 46.01 | 46.8 | 46.8 | 46.01 | -0.11% | 2 | 20 | 928 |
| 2014-09-29 | 46.85 | 46.85 | 46.85 | 46.85 | -0.11% | 1 | 50 | 2,343 |
| 2014-09-24 | 47.76 | 46.9 | 47.76 | 46.9 | -0.21% | 8 | 590 | 27,688 |
| 2014-09-23 | 46.13 | 47 | 47 | 46.13 | -0.97% | 6 | 2,830 | 130,605 |
| 2014-09-22 | 46.04 | 47.46 | 47.46 | 45 | +2.06% | 20 | 1,400 | 64,908 |
| 2014-09-19 | 46.86 | 46.5 | 46.86 | 46.5 | -0.94% | 6 | 800 | 37,214 |
| 2014-09-18 | 48 | 46.94 | 48 | 45.55 | -2.21% | 59 | 3,460 | 161,148 |
| 2014-09-17 | 47.72 | 48 | 48 | 47.7 | -2.02% | 6 | 1,140 | 54,651 |
| 2014-09-16 | 47.01 | 48.99 | 48.99 | 47 | +4.19% | 11 | 350 | 16,563 |
| 2014-09-15 | 47.07 | 47.02 | 47.07 | 47.02 | -3.82% | 4 | 50 | 2,352 |
| 2014-09-11 | 48.89 | 48.89 | 48.89 | 48.89 | +4.02% | 3 | 40 | 1,956 |
| 2014-09-09 | 48.09 | 47 | 48.09 | 47 | -4.78% | 11 | 1,200 | 57,199 |
| 2014-09-05 | 49.28 | 49.36 | 49.36 | 49.28 | +2.79% | 4 | 60 | 2,958 |
| 2014-09-04 | 48.02 | 48.02 | 48.02 | 48.02 | -2.00% | 1 | 10 | 480 |
| 2014-09-03 | 48 | 49 | 49 | 48 | +0.02% | 4 | 2,940 | 143,949 |
| 2014-09-02 | 48.99 | 48.99 | 48.99 | 48.99 | 0.00% | 1 | 20 | 980 |
| 2014-09-01 | 48.98 | 48.99 | 48.99 | 48.98 | +4.23% | 2 | 20 | 980 |
| 2014-08-29 | 48.01 | 47 | 48.01 | 47 | -4.08% | 6 | 440 | 20,819 |
| 2014-08-27 | 48.99 | 49 | 49 | 48.99 | +0.02% | 11 | 2,840 | 139,158 |
| 2014-08-25 | 48.99 | 48.99 | 48.99 | 48.99 | -0.02% | 2 | 70 | 3,429 |
| 2014-08-21 | 48.99 | 49 | 49 | 48.99 | +1.55% | 3 | 510 | 24,990 |
| 2014-08-20 | 48.5 | 48.25 | 48.5 | 47.72 | +1.58% | 9 | 660 | 31,558 |
| 2014-08-18 | 49.26 | 47.5 | 49.26 | 47.5 | -3.06% | 7 | 410 | 19,573 |
| 2014-08-15 | 47.73 | 49 | 49 | 47 | -0.37% | 33 | 2,060 | 97,717 |
| 2014-08-14 | 49.18 | 49.18 | 49.18 | 49.18 | +3.43% | 1 | 10 | 492 |
| 2014-08-12 | 47.55 | 47.55 | 49 | 47.55 | +1.17% | 26 | 4,150 | 203,125 |
| 2014-08-11 | 49 | 47 | 49 | 47 | -5.01% | 13 | 2,150 | 105,066 |
| 2014-08-08 | 46.88 | 49.48 | 49.48 | 46.88 | +2.06% | 6 | 120 | 5,866 |
| 2014-08-07 | 48.22 | 48.48 | 48.86 | 46.33 | -2.96% | 21 | 2,640 | 123,548 |
| 2014-08-06 | 49.96 | 49.96 | 49.96 | 49.96 | +1.96% | 1 | 10 | 500 |
| 2014-08-05 | 49.96 | 49 | 49.97 | 49 | -0.02% | 18 | 3,500 | 171,749 |
| 2014-08-04 | 49.01 | 49.01 | 49.99 | 49 | -1.98% | 6 | 1,040 | 50,976 |
| 2014-08-01 | 49.4 | 50 | 50 | 48.11 | +2.04% | 9 | 510 | 25,029 |
| 2014-07-31 | 49.02 | 49 | 49.02 | 49 | -1.01% | 4 | 540 | 26,462 |
| 2014-07-30 | 49.5 | 49.5 | 49.5 | 49.5 | -1.39% | 1 | 10 | 495 |
| 2014-07-29 | 50.2 | 50.2 | 50.2 | 50.2 | +3.72% | 1 | 10 | 502 |
| 2014-07-23 | 48.4 | 48.4 | 48.4 | 48.4 | -3.20% | 1 | 10 | 484 |
| 2014-07-22 | 49.99 | 50 | 50 | 49.01 | +2.04% | 8 | 850 | 42,481 |
| 2014-07-21 | 48.24 | 49 | 50.47 | 48 | -1.96% | 9 | 390 | 18,845 |
| 2014-07-18 | 49.31 | 49.98 | 49.98 | 48.99 | +1.38% | 15 | 720 | 35,325 |
| 2014-07-17 | 50 | 49.3 | 50 | 49.3 | -2.47% | 5 | 70 | 3,475 |
| 2014-07-15 | 50.55 | 50.55 | 50.55 | 50.55 | -0.10% | 1 | 80 | 4,044 |
| 2014-07-14 | 50.6 | 50.6 | 50.6 | 50.6 | -0.59% | 2 | 200 | 10,120 |
| 2014-07-10 | 50.91 | 50.9 | 50.91 | 50.9 | +1.72% | 4 | 60 | 3,054 |
| 2014-07-07 | 50.11 | 50.04 | 50.25 | 50 | -4.43% | 17 | 2,000 | 100,128 |
| 2014-07-04 | 52.41 | 52.36 | 52.41 | 52.36 | +3.66% | 4 | 40 | 2,095 |
| 2014-07-03 | 52.95 | 50.51 | 52.95 | 50.51 | +0.88% | 8 | 220 | 11,162 |
| 2014-06-30 | 51.1 | 50.07 | 51.15 | 50.07 | -3.71% | 25 | 1,250 | 63,169 |
| 2014-06-27 | 52 | 52 | 52 | 52 | 0.00% | 1 | 490 | 25,480 |
| 2014-06-26 | 51.96 | 52 | 52 | 51.96 | +0.02% | 7 | 250 | 12,998 |
| 2014-06-25 | 52.02 | 51.99 | 52.5 | 51.99 | -1.40% | 5 | 340 | 17,685 |
| 2014-06-24 | 52.7 | 52.73 | 52.73 | 52.7 | -1.25% | 3 | 30 | 1,581 |
| 2014-06-23 | 53.4 | 53.4 | 53.4 | 53.4 | +4.71% | 1 | 10 | 534 |
| 2014-06-20 | 51.94 | 51 | 51.94 | 51 | -0.58% | 5 | 720 | 36,753 |
| 2014-06-19 | 52.01 | 51.3 | 52.01 | 51.3 | -1.35% | 10 | 490 | 25,437 |
| 2014-06-18 | 53.5 | 52 | 53.5 | 52 | -2.79% | 8 | 200 | 10,464 |
| 2014-06-16 | 53.28 | 53.49 | 53.49 | 53.28 | +0.91% | 5 | 110 | 5,881 |
| 2014-06-11 | 53.01 | 53.01 | 53.01 | 53.01 | -1.65% | 4 | 100 | 5,301 |
| 2014-06-09 | 53.89 | 53.9 | 53.9 | 53.89 | 0.00% | 2 | 50 | 2,695 |