Пермэнергосбыт

PMSBP

618 ₽ -1.12% ↓

История котировок PMSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	44.6	44.9	45.1	44.6	+0.90%	18	810	36,224
2015-12-29	44.6	44.5	45	44.5	+0.68%	37	1,010	45,337
2015-12-28	44.7	44.2	45.2	43	-1.12%	30	2,080	91,452
2015-12-25	45.1	44.7	45.2	43	0.00%	43	2,950	130,662
2015-12-24	44.6	44.7	45.1	44.4	-0.67%	15	1,140	51,037
2015-12-23	44.9	45	45.4	44	+2.27%	24	4,120	185,860
2015-12-22	43.6	44	45.3	43.6	+1.62%	41	12,200	549,249
2015-12-21	43.3	43.3	43.9	43.3	0.00%	24	2,900	126,205
2015-12-18	43	43.3	43.6	42.8	-0.23%	26	1,790	77,170
2015-12-17	43	43.4	43.4	43	+0.93%	13	2,310	99,366
2015-12-16	43	43	43	42.3	-0.46%	28	1,430	61,207
2015-12-15	43	43.2	43.4	43	0.00%	25	1,330	57,364
2015-12-14	43.5	43.2	43.5	43	-0.46%	17	490	21,177
2015-12-11	43	43.4	43.4	42.5	+0.70%	22	2,220	95,065
2015-12-10	43.2	43.1	43.3	42.9	+0.70%	19	3,550	152,463
2015-12-09	42.9	42.8	43	42.7	0.00%	17	1,300	55,647
2015-12-08	43.2	42.8	43.5	42.7	0.00%	22	1,670	72,138
2015-12-07	43.7	42.8	43.7	42.6	-1.38%	68	4,240	182,405
2015-12-04	43.9	43.4	44	42.7	+0.23%	28	960	41,566
2015-12-03	43.5	43.3	44	43.3	0.00%	39	2,810	122,381
2015-12-02	44.2	43.3	44.2	43	-1.14%	60	12,070	521,315
2015-12-01	44	43.8	44	43.5	-0.45%	19	2,040	88,950
2015-11-30	44.2	44	44.2	44	+1.62%	14	600	26,447
2015-11-27	45.8	43.3	45.8	43.3	-1.59%	43	2,140	93,828
2015-11-26	44.9	44	45	43.9	-2.22%	86	9,390	416,454
2015-11-25	45.1	45	45.1	45	-0.44%	17	5,000	225,002
2015-11-24	45.6	45.2	45.6	44.4	-1.31%	44	1,280	57,622
2015-11-23	45.8	45.8	46	45.6	+0.44%	14	480	21,985
2015-11-20	45.5	45.6	46	44.8	0.00%	54	4,390	198,842
2015-11-19	45.5	45.6	46.1	45.5	0.00%	8	3,000	137,896
2015-11-18	46	45.6	46	45.6	-0.65%	13	390	17,917
2015-11-17	45.9	45.9	45.9	45.1	0.00%	19	1,650	74,906
2015-11-16	46.2	45.9	46.2	44.8	-0.22%	26	1,320	60,055
2015-11-13	43.9	46	46	43.9	+2.22%	30	7,560	347,549
2015-11-12	45.5	45	45.5	43.5	-1.53%	37	2,700	120,174
2015-11-11	45.9	45.7	45.9	45.7	0.00%	3	560	25,596
2015-11-10	45.5	45.7	45.7	45.4	+0.44%	6	70	3,188
2015-11-09	46	45.5	46.1	45.5	-1.09%	15	2,440	111,750
2015-11-06	45.5	46	46	45.4	+0.44%	12	1,810	82,937
2015-11-05	45.4	45.8	45.8	44.4	+0.66%	20	320	14,470
2015-11-03	45.5	45.5	46	44.5	-0.66%	42	2,370	106,720
2015-11-02	45.5	45.8	45.8	45.5	+1.78%	5	270	12,359
2015-10-30	45.4	45	45.4	45	-1.32%	13	1,650	74,547
2015-10-29	45.8	45.6	46.3	45.2	+0.22%	15	1,520	69,445
2015-10-28	46.4	45.5	46.9	44.5	+1.11%	64	3,750	169,999
2015-10-27	45.7	45	45.7	44.5	-1.75%	37	2,070	92,514
2015-10-26	46	45.8	46	45.4	-0.22%	9	830	37,692
2015-10-23	45.6	45.9	45.9	45	+0.66%	22	2,690	121,822
2015-10-22	45.2	45.6	45.6	44.7	0.00%	13	1,880	84,879
2015-10-21	44.9	45.6	46	44.7	+1.33%	42	3,110	141,058
2015-10-20	46	45	46.1	45	-1.10%	21	1,000	45,555
2015-10-19	45.1	45.5	45.9	45	0.00%	17	2,260	101,842
2015-10-16	46	45.5	46	45	+0.44%	23	2,300	104,142
2015-10-15	45.8	45.3	45.9	45.3	-0.88%	8	110	5,033
2015-10-14	45.6	45.7	45.7	45.6	+0.44%	3	30	1,370
2015-10-13	46.2	45.5	46.2	44.8	0.00%	23	1,870	84,399
2015-10-12	44.2	45.5	46	44.2	+1.56%	22	2,980	134,421
2015-10-09	44.6	44.8	44.9	44	+1.36%	45	4,390	194,840
2015-10-08	44.8	44.2	45.4	44	-1.78%	60	1,780	78,986
2015-10-07	45.5	45	45.5	45	0.00%	13	1,660	74,859
2015-10-06	45.5	45	45.7	44	-0.88%	128	18,670	833,009
2015-10-05	46.3	45.4	46.3	45	-1.30%	54	3,980	181,333
2015-10-02	46.6	46	46.7	46	-1.08%	30	2,460	114,209
2015-10-01	47	46.5	47	46	+0.43%	14	930	42,816
2015-09-30	46.6	46.3	47.2	46.3	0.00%	18	1,860	86,433
2015-09-29	46.6	46.3	46.7	46	+0.43%	21	1,300	59,983
2015-09-28	46.6	46.1	47.2	46	-1.91%	33	3,600	166,507
2015-09-25	45.4	47	47	45.4	0.00%	24	1,530	71,361
2015-09-24	48.6	47	48.6	46	-3.69%	97	6,310	295,585
2015-09-23	50.4	48.8	50.4	48.3	-1.41%	23	1,200	59,067
2015-09-22	49.3	49.5	49.6	48.9	-1.00%	11	930	45,587
2015-09-21	50	50	50.5	50	-0.79%	20	1,950	97,608
2015-09-18	49.3	50.4	50.6	49.3	+0.80%	11	1,370	67,666
2015-09-17	51.4	50	51.4	50	0.00%	14	800	40,098
2015-09-16	51.4	50	52.1	50	-2.53%	59	2,530	128,730
2015-09-15	50	51.3	53.5	50	+4.69%	120	3,810	197,852
2015-09-14	47.6	49	52	47.6	+3.16%	101	9,310	465,425
2015-09-11	47.8	47.5	47.8	47.1	0.00%	24	1,470	69,825
2015-09-10	47.4	47.5	47.9	47.2	+1.06%	12	780	37,113
2015-09-09	47.7	47	47.7	47	-0.42%	6	110	5,221
2015-09-08	46.9	47.2	47.5	46.9	-0.21%	15	2,260	106,500
2015-09-07	47.9	47.3	48	46.7	+0.85%	24	1,910	90,329
2015-09-04	45.2	46.9	46.9	45.1	+1.96%	41	2,120	96,532
2015-09-03	46.5	46	46.5	45	-0.65%	52	2,030	93,281
2015-09-02	46.6	46.3	47	46.2	-1.28%	12	2,010	93,798
2015-09-01	47.5	46.9	47.5	46.9	-1.26%	5	1,410	66,555
2015-08-31	47.7	47.5	47.9	47.5	+0.42%	5	130	6,209
2015-08-28	46.8	47.3	47.9	46.8	-0.63%	13	940	44,908
2015-08-27	46.7	47.6	47.7	46.7	+1.49%	17	920	43,158
2015-08-26	48.2	46.9	48.2	45.7	-0.42%	20	690	31,797
2015-08-25	46	47.1	49.1	46	+2.84%	33	5,420	263,801
2015-08-24	46	45.8	46.8	45.3	-0.87%	24	410	18,841
2015-08-21	47.6	46.2	47.8	46.2	0.00%	22	520	24,346
2015-08-20	48.1	46.2	48.3	45.9	-2.53%	32	610	28,556
2015-08-19	46.7	47.4	47.4	45.8	-0.84%	12	250	11,676
2015-08-18	48.1	47.8	48.2	46.8	-1.24%	11	1,060	50,533
2015-08-17	48.3	48.4	48.8	47.9	-0.21%	12	680	32,724
2015-08-14	47.8	48.5	48.7	47.4	+3.19%	16	1,150	55,420
2015-08-13	46.6	47	48	46.5	+2.40%	33	2,250	106,033
2015-08-12	46.1	45.9	46.1	45.9	-0.22%	5	2,090	96,158
2015-08-11	45.9	46	46	45	-1.08%	21	1,280	57,769
2015-08-10	45	46.5	46.5	44.9	+3.33%	12	1,390	62,649
2015-08-07	44.1	45	45.3	42.8	+1.81%	32	1,380	61,828
2015-08-06	44	44.2	44.2	43.9	+0.45%	7	210	9,247
2015-08-05	43.9	44	44.8	43.8	0.00%	14	460	20,311
2015-08-04	44.3	44	44.3	43.9	+0.69%	13	480	21,153
2015-08-03	43	43.7	44.4	43	+0.46%	29	3,240	141,347
2015-07-31	42.5	43.5	43.5	42.2	+2.84%	22	1,640	70,762
2015-07-30	41.7	42.3	42.3	41.7	0.00%	2	30	1,263
2015-07-29	42.1	42.3	42.3	41.5	0.00%	11	730	30,328
2015-07-28	42	42.3	42.8	41.8	+0.71%	30	1,580	66,793
2015-07-27	41.8	42	42	41.2	+0.24%	24	1,800	74,753
2015-07-24	41.6	41.9	42	41.6	-0.71%	19	2,170	91,062
2015-07-23	42.3	42.2	42.8	41.8	+0.72%	25	680	28,855
2015-07-22	41.9	41.9	42.2	41.3	+0.24%	17	2,750	114,666
2015-07-21	43.5	41.8	43.5	41.8	+1.70%	6	80	3,365
2015-07-20	41.2	41.1	41.2	41.1	-0.48%	10	1,560	64,143
2015-07-17	41.4	41.3	42.5	41	-1.20%	26	2,660	110,656
2015-07-16	41.3	41.8	42.5	41	+0.97%	42	7,480	311,016
2015-07-15	41.5	41.4	41.5	40.9	-0.24%	25	1,180	48,435
2015-07-14	41.2	41.5	41.5	40.8	+0.48%	43	2,600	106,717
2015-07-13	41.5	41.3	41.9	41	+0.24%	53	2,800	115,457
2015-07-10	41.2	41.2	41.2	41.2	-0.24%	5	220	9,064
2015-07-09	41.8	41.3	41.9	40.7	+0.24%	96	4,870	200,510
2015-07-08	41.9	41.2	41.9	40.5	-1.67%	122	8,170	337,735
2015-07-07	42.5	41.9	42.5	41.1	-1.41%	105	9,710	406,293
2015-07-06	43.9	42.5	43.9	42.2	-12.91%	131	4,960	213,723
2015-07-03	48.6	48.8	48.9	47.9	+1.04%	135	8,060	389,844
2015-07-02	48	48.3	48.4	47.9	+0.62%	36	3,200	153,911
2015-07-01	48.5	48	48.5	48	-2.04%	28	2,570	124,088
2015-06-30	48.4	49	49.5	47.8	+2.30%	76	8,640	416,667
2015-06-29	48.8	47.9	50	47	+0.21%	156	31,790	1,520,838
2015-06-26	47.4	47.8	48.9	47	+1.70%	61	9,290	439,896
2015-06-25	47	47	47.7	46.9	0.00%	26	2,100	99,287
2015-06-24	47.8	47	47.8	47	-1.47%	20	1,960	92,283
2015-06-23	47.6	47.7	47.7	47	+1.49%	28	1,940	91,743
2015-06-22	47.3	47	48	47	-0.63%	61	7,030	332,474
2015-06-19	47	47.3	47.5	46.9	+0.64%	23	1,830	86,280
2015-06-18	47.5	47	47.7	47	0.00%	36	3,230	152,220
2015-06-17	47.2	47	47.8	47	-0.42%	22	3,470	163,634
2015-06-16	47	47.2	47.5	47	+1.29%	29	2,860	134,857
2015-06-15	47.3	46.6	47.4	46.6	-0.85%	20	390	18,334
2015-06-11	48	47	48	46.2	-0.63%	70	2,960	138,317
2015-06-10	47.4	47.3	47.5	47	+0.85%	15	1,180	55,698
2015-06-09	47.8	46.9	47.8	46.9	-1.26%	31	4,090	192,481
2015-06-08	48.6	47.5	48.9	47.5	-2.26%	43	810	38,850
2015-06-05	46.2	48.6	48.7	46.2	+2.75%	36	2,570	123,709
2015-06-04	47.1	47.3	48.4	46.2	+1.50%	81	1,420	66,662
2015-06-03	48.1	46.6	48.1	46.5	-3.72%	18	660	30,954
2015-06-02	47.3	48.4	49	46	+2.76%	187	5,330	252,174
2015-06-01	47.2	47.1	47.6	47.1	+0.43%	41	3,870	183,052
2015-05-29	45.1	46.9	47	45	+0.21%	20	1,080	50,156
2015-05-28	46.8	46.8	46.8	44.2	-0.64%	26	990	44,932
2015-05-27	47.1	47.1	47.3	46	+0.64%	44	1,290	60,445
2015-05-26	45.3	46.8	47.5	45.3	+3.54%	72	11,720	546,362
2015-05-25	41.7	45.2	45.2	39.8	+7.88%	257	26,160	1,114,663
2015-05-22	40.8	41.9	41.9	40.8	+3.20%	8	150	6,161
2015-05-21	41.8	40.6	41.8	40	+0.25%	11	750	30,305
2015-05-20	40.5	40.5	40.5	40.4	-1.70%	13	690	27,933
2015-05-19	42	41.2	42	40	-3.29%	15	360	14,546
2015-05-18	42.6	42.6	42.6	40.2	0.00%	5	190	7,784
2015-05-15	42	42.6	42.6	42	-0.47%	2	20	846
2015-05-14	42.5	42.8	42.8	42.3	+0.47%	6	510	21,690
2015-05-13	44.1	42.6	44.1	41	+1.19%	22	2,610	108,164
2015-05-12	42.8	42.1	42.8	42.1	-4.10%	3	50	2,127
2015-05-08	43	43.9	43.9	43	+2.09%	3	700	30,181
2015-05-07	43	43	43	43	+0.23%	1	300	12,900
2015-05-06	43	42.9	43	42	-1.38%	14	790	33,633
2015-05-05	43.2	43.5	43.5	41.8	-0.91%	4	360	15,639
2015-04-30	43.2	43.9	43.9	41.8	-0.23%	15	940	39,366
2015-04-29	43.7	44	44	41	0.00%	10	420	18,177
2015-04-28	44	44	44	44	0.00%	2	1,200	52,800
2015-04-27	43.9	44	44	43.9	0.00%	2	200	8,786
2015-04-24	44	44	44.8	43.5	-0.90%	17	2,110	92,750
2015-04-23	44.4	44.4	44.4	44.4	0.00%	1	160	7,104
2015-04-22	44.4	44.4	44.4	44.3	-0.45%	5	320	14,207
2015-04-21	44.6	44.6	44.6	44.6	+0.68%	1	10	446
2015-04-20	44.1	44.3	44.4	44	+0.68%	10	520	22,922
2015-04-17	45.3	44	45.3	41.6	-2.22%	40	4,940	213,690
2015-04-16	45.1	45	45.1	44.3	-0.88%	5	120	5,393
2015-04-15	45.3	45.4	45.4	45.3	+0.22%	4	90	4,085
2015-04-14	44.1	45.3	45.8	43	-2.37%	30	1,700	74,187
2015-04-10	47	46.4	47	46.4	-1.90%	6	70	3,282
2015-04-09	47.1	47.3	47.3	43.6	-1.05%	13	190	8,724
2015-04-08	44.6	47.8	47.9	43.2	+2.80%	34	840	38,831
2015-04-07	47	46.5	47	46.5	-1.69%	8	190	8,869
2015-04-06	47.3	47.3	47.9	47.3	-0.21%	19	410	19,524
2015-04-03	47	47.4	47.5	46.6	+3.49%	26	3,470	163,418
2015-04-02	47.2	45.8	47.5	45	+1.55%	39	1,760	81,000
2015-04-01	45.1	45.1	47.6	44.8	-1.96%	7	300	13,577
2015-03-30	48	46	48	38	-4.17%	38	3,070	127,380
2015-03-24	46.3	48	48	46.3	+3.67%	5	220	10,539
2015-03-23	47.9	46.3	48.7	46.3	-3.34%	12	250	12,009
2015-03-20	46	47.9	47.9	46	+4.59%	3	80	3,718
2015-03-19	45.8	45.8	45.8	45.8	+1.78%	1	10	458
2015-03-18	45	45	45	45	+2.27%	2	50	2,250
2015-03-17	45.5	44	45.6	44	-0.45%	11	430	19,270
2015-03-16	44.5	44.2	44.5	44.2	0.00%	6	430	19,012
2015-03-13	44.3	44.2	44.9	44.1	+2.79%	23	1,230	54,841
2015-03-12	44	43	44.8	43	-0.92%	8	290	12,649
2015-03-11	41	43.4	43.4	40.7	+6.63%	26	2,490	104,925
2015-03-10	41	40.7	42.7	40.3	-0.49%	39	4,900	204,216
2015-03-06	39.7	40.9	40.9	39.7	+2.25%	10	310	12,595
2015-03-03	39.7	40	40	39.7	+1.01%	6	2,350	93,388
2015-03-02	39.9	39.6	39.9	39.6	-0.50%	6	190	7,571
2015-02-25	40.2	39.8	41	39.8	-2.45%	15	640	25,613
2015-02-24	43	40.8	43	40	-6.85%	25	430	17,990
2015-02-19	42.2	43.8	43.8	42	-0.23%	10	1,060	44,652
2015-02-18	42.9	43.9	43.9	42	+3.78%	17	690	29,618
2015-02-17	41.9	42.3	42.3	41.8	+0.95%	4	60	2,518
2015-02-16	39.9	41.9	42	39.9	+5.01%	18	1,290	51,946
2015-02-13	39.9	39.9	40	39.8	-0.25%	5	530	21,155
2015-02-10	38.6	40	40	38.6	0.00%	3	90	3,585
2015-02-09	40	40	40	40	0.00%	2	110	4,400
2015-02-06	39.9	40	40	39.9	+4.44%	3	320	12,798
2015-02-05	37.9	38.3	38.3	37.7	-4.25%	5	50	1,900
2015-02-04	38.6	40	40	38	+8.11%	14	850	33,289
2015-02-03	38.3	37	38.3	37	-5.61%	15	500	18,551
2015-01-30	40	39.2	40	36.6	-0.25%	26	820	31,345
2015-01-29	39.3	39.3	39.3	39.3	-0.25%	1	10	393
2015-01-28	40	39.4	40	39.4	+0.51%	3	60	2,376
2015-01-27	39.2	39.2	39.2	39.2	+0.51%	1	10	392
2015-01-23	40	39	41	39	-2.01%	20	890	35,285
2015-01-22	39.2	39.8	39.8	39.2	-1.24%	3	30	1,187
2015-01-20	40.2	40.3	40.3	40.2	+7.47%	4	40	1,609
2015-01-19	39.8	37.5	41	37.5	-2.60%	18	1,410	54,443
2015-01-16	38.5	38.5	38.9	38.5	0.00%	6	540	20,794
2015-01-15	38.5	38.5	38.5	38.5	0.00%	1	50	1,925
2015-01-14	38.4	38.5	39.2	38	+1.85%	9	650	25,022
2015-01-13	37.4	37.8	37.8	37.4	-0.26%	4	60	2,260
2015-01-12	38.2	37.9	38.2	36.1	-0.79%	23	4,330	162,632
2015-01-08	38.2	38.2	38.2	38.2	-1.29%	1	10	382
2015-01-06	38.8	38.7	38.8	38	-1.28%	7	540	20,907
2015-01-05	37.7	39.2	39.2	37	0.00%	17	1,260	47,349

Архив котировок акции PMSBP по годам

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