Пермэнергосбыт

PMSBP

620 ₽ -0.8% ↓

История котировок PMSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	55.2	57.5	57.5	55.1	+3.05%	43	1,460	82,066
2016-12-29	55.3	55.8	55.8	55.3	+2.57%	12	120	6,671
2016-12-28	55.3	54.4	56.1	54.4	-1.09%	43	3,710	205,103
2016-12-27	55.1	55	55.8	54.7	+0.92%	33	630	34,667
2016-12-26	55.2	54.5	58	54.1	-2.68%	95	8,560	475,325
2016-12-23	56.3	56	56.5	56	+0.54%	11	260	14,656
2016-12-22	56.5	55.7	56.5	54.5	0.00%	33	810	44,787
2016-12-21	57.6	55.7	57.6	55.7	-3.30%	60	2,570	144,037
2016-12-20	57.6	57.6	57.6	57.6	0.00%	3	170	9,792
2016-12-19	57.2	57.6	57.6	57.2	+1.05%	7	430	24,763
2016-12-16	57.6	57	58	57	-1.04%	35	5,070	290,579
2016-12-15	57.2	57.6	57.6	57	0.00%	8	1,750	100,296
2016-12-14	57.2	57.6	57.7	56.8	+0.70%	18	1,770	102,074
2016-12-13	57.7	57.2	57.8	57.2	-0.69%	12	470	27,127
2016-12-12	57.2	57.6	57.6	56.5	+1.05%	26	500	28,620
2016-12-09	57.4	57	57.7	57	0.00%	18	360	20,574
2016-12-08	57	57	57.3	57	-0.52%	7	150	8,562
2016-12-07	57.1	57.3	57.3	57	+1.42%	7	170	9,732
2016-12-06	56.9	56.5	57.1	56.5	0.00%	23	1,510	85,985
2016-12-05	56.5	56.5	57	56.5	+0.36%	15	530	30,176
2016-12-02	56	56.3	56.3	56	+0.54%	2	260	14,563
2016-12-01	56.5	56	57.8	56	-1.23%	49	4,470	250,715
2016-11-30	56	56.7	57	55.1	+0.35%	79	4,610	256,876
2016-11-29	57.4	56.5	58	54.5	-1.22%	131	5,550	312,831
2016-11-28	56.4	57.2	57.9	56.3	+1.96%	38	870	49,712
2016-11-25	56.5	56.1	56.5	56.1	-1.75%	4	40	2,255
2016-11-24	57.7	57.1	57.8	57.1	+1.96%	4	50	2,869
2016-11-23	56.6	56	56.7	56	0.00%	20	1,230	69,292
2016-11-22	56.6	56	57	56	-0.36%	12	380	21,561
2016-11-21	57.8	56.2	57.8	56.2	-2.94%	20	2,960	168,215
2016-11-18	56.7	57.9	57.9	55.9	+2.12%	41	11,020	618,346
2016-11-17	57.9	56.7	58	55.7	-1.90%	21	3,000	171,496
2016-11-16	55.7	57.8	58	55.7	+3.03%	30	730	42,095
2016-11-15	56.8	56.1	56.8	55.9	+2.37%	13	980	54,941
2016-11-14	53.2	54.8	56.9	53	+0.92%	64	4,230	234,089
2016-11-11	53.1	54.3	55	52	+2.45%	87	3,110	168,696
2016-11-10	55.4	53	55.4	53	-3.11%	36	1,490	80,326
2016-11-09	54.5	54.7	54.7	54.4	-0.55%	11	720	39,356
2016-11-08	52.5	55	55	52	+3.97%	22	1,110	59,747
2016-11-07	54.8	52.9	55.8	52.9	-3.11%	40	1,130	61,436
2016-11-03	54.3	54.6	54.6	54.3	+0.92%	8	170	9,259
2016-11-02	54.3	54.1	55	54.1	-0.55%	18	220	11,965
2016-11-01	54.3	54.4	55	54	+0.55%	27	860	46,953
2016-10-31	55.1	54.1	55.1	54.1	-1.64%	10	420	22,963
2016-10-28	54.2	55	55	54	+1.66%	33	890	48,566
2016-10-27	53.5	54.1	54.1	53.5	0.00%	9	630	33,765
2016-10-26	53.9	54.1	54.1	53.6	-0.73%	8	260	14,028
2016-10-25	56.4	54.5	56.5	53.4	-2.15%	45	910	49,650
2016-10-24	55.1	55.7	57.9	55.1	+0.91%	84	3,280	186,400
2016-10-21	53.5	55.2	59.3	53	+4.74%	283	22,200	1,224,707
2016-10-20	54.9	52.7	55.1	52.7	-0.57%	75	5,010	269,017
2016-10-19	49.2	53	57	49.2	+7.94%	857	51,180	2,747,935
2016-10-18	49	49.1	49.1	48.2	+0.61%	13	650	31,793
2016-10-17	48.5	48.8	48.8	48.5	+1.24%	6	310	15,121
2016-10-14	48.5	48.2	48.5	48.2	-0.21%	2	60	2,895
2016-10-13	48.6	48.3	49	48	-0.62%	27	2,540	123,376
2016-10-12	48.1	48.6	48.6	48.1	0.00%	6	100	4,825
2016-10-11	48.5	48.6	48.6	48.5	+1.25%	11	240	11,658
2016-10-10	47.9	48	48.6	47.9	+0.21%	10	250	12,020
2016-10-07	48.2	47.9	48.2	47.9	-0.42%	7	110	5,285
2016-10-06	48.4	48.1	48.4	48.1	-1.84%	3	30	1,448
2016-10-05	48	49	49	48	+1.24%	10	1,220	59,546
2016-10-04	48.9	48.4	48.9	48	0.00%	9	260	12,616
2016-10-03	48.2	48.4	49	48.2	+0.41%	18	1,610	78,414
2016-09-30	47.9	48.2	48.2	47.9	-0.41%	15	1,150	55,185
2016-09-29	48.4	48.4	48.4	48.4	+0.83%	1	10	484
2016-09-28	48	48	48	48	-0.62%	6	3,860	185,280
2016-09-27	48.5	48.3	48.5	47.7	0.00%	18	520	24,927
2016-09-26	48.7	48.3	48.7	48	-0.41%	13	470	22,702
2016-09-23	48.5	48.5	48.6	48.5	+0.41%	6	80	3,885
2016-09-22	48.1	48.3	48.3	48	0.00%	11	760	36,559
2016-09-21	48.4	48.3	48.4	48	0.00%	8	220	10,615
2016-09-20	48.5	48.3	48.5	48	-1.02%	24	3,770	181,209
2016-09-19	48.7	48.8	48.8	48.7	+1.67%	3	120	5,854
2016-09-16	49.6	48	49.7	48	-2.24%	30	1,250	60,236
2016-09-15	49.4	49.1	50	48.6	-0.61%	49	2,340	115,747
2016-09-14	49.4	49.4	49.4	49.4	+0.82%	1	10	494
2016-09-13	49.1	49	49.1	48.9	-2.00%	8	80	3,920
2016-09-12	49.1	50	50	49.1	+2.88%	13	510	25,344
2016-09-09	48.8	48.6	48.9	48.5	-0.82%	16	920	44,725
2016-09-08	49	49	49	48.5	0.00%	112	4,780	232,721
2016-09-07	49	49	49.3	49	+0.62%	20	4,570	223,954
2016-09-06	49.1	48.7	49.6	48.7	-1.02%	14	420	20,667
2016-09-05	49.5	49.2	49.6	49	-0.61%	17	1,700	83,586
2016-09-02	49.8	49.5	49.9	49.2	0.00%	13	570	28,343
2016-09-01	47.7	49.5	50	47.7	+3.77%	126	8,480	421,998
2016-08-31	48.7	47.7	49.3	47.7	-0.62%	21	1,590	77,422
2016-08-30	46.7	48	48	46.7	+1.27%	27	6,040	289,570
2016-08-29	49.3	47.4	50.9	46	-1.66%	136	12,940	608,040
2016-08-26	48.6	48.2	48.6	47.5	-0.62%	14	740	35,665
2016-08-24	48.5	48.5	48.5	48.5	0.00%	1	220	10,670
2016-08-23	48.5	48.5	48.5	48.5	+0.62%	1	10	485
2016-08-22	48.5	48.2	48.5	47.1	-0.41%	22	1,070	51,109
2016-08-19	48.1	48.4	48.7	48	+1.68%	18	3,240	155,572
2016-08-18	48.6	47.6	48.6	47.6	-2.06%	6	620	29,868
2016-08-17	50	48.6	50	48.5	-0.21%	13	820	39,930
2016-08-16	49.1	48.7	49.1	48.6	-0.61%	5	90	4,401
2016-08-15	48.7	49	49.8	48	0.00%	22	840	40,662
2016-08-12	49	49	50.1	48.8	+0.20%	11	140	6,926
2016-08-11	48	48.9	48.9	47.5	+2.09%	24	6,300	306,784
2016-08-10	48.5	47.9	48.5	47.1	-1.24%	32	2,450	116,957
2016-08-09	48.1	48.5	48.5	48.1	0.00%	7	180	8,702
2016-08-08	48.2	48.5	48.5	48.2	+0.41%	13	1,990	96,250
2016-08-05	48.2	48.3	48.3	48.2	+2.11%	4	120	5,795
2016-08-04	47.4	47.3	48	46.8	-0.21%	22	1,910	90,825
2016-08-03	47.6	47.4	47.7	46.9	-0.21%	24	3,310	156,735
2016-08-02	47.6	47.5	47.6	46.9	0.00%	23	2,650	124,753
2016-08-01	48.6	47.5	48.6	47.1	-2.06%	11	1,820	86,373
2016-07-29	48	48.5	48.5	47.6	+1.89%	13	2,610	125,787
2016-07-28	47.9	47.6	47.9	47.2	-0.42%	9	800	38,067
2016-07-27	47.7	47.8	47.8	47.2	+0.63%	15	660	31,368
2016-07-26	47.4	47.5	47.7	47	-1.04%	19	1,860	88,001
2016-07-25	47.2	48	48	47	+1.69%	20	1,060	50,223
2016-07-22	47.9	47.2	47.9	46.9	+0.43%	16	9,680	454,997
2016-07-21	47.5	47	48	47	-1.05%	29	1,120	53,089
2016-07-20	47.1	47.5	47.8	47.1	-0.21%	5	50	2,374
2016-07-19	49	47.6	49	46.9	-2.46%	30	3,110	147,599
2016-07-18	48.9	48.8	49.1	48.5	-0.20%	8	120	5,859
2016-07-15	47.9	48.9	48.9	47.8	+2.95%	28	14,020	682,311
2016-07-14	46	47.5	47.7	46	+1.06%	19	2,260	106,446
2016-07-13	47	47	47	47	+0.21%	7	110	5,170
2016-07-12	47	46.9	47.7	46.8	0.00%	14	1,240	58,272
2016-07-11	47	46.9	47	46.8	+0.21%	6	110	5,156
2016-07-08	47.2	46.8	47.2	45.5	-1.06%	43	1,880	86,372
2016-07-07	47.1	47.3	48	47.1	+0.21%	8	120	5,680
2016-07-06	46.9	47.2	47.8	46.9	-1.26%	10	3,710	175,146
2016-07-05	47.8	47.8	48	47.8	0.00%	8	80	3,830
2016-07-04	46.9	47.8	48	46.8	+2.14%	27	3,220	152,422
2016-07-01	46.5	46.8	46.8	45.2	+0.65%	75	4,870	223,347
2016-06-30	46.5	46.5	47	45	0.00%	74	13,570	624,690
2016-06-29	48.6	46.5	48.6	46.1	-13.89%	307	16,760	797,523
2016-06-28	53.5	54	54	53	+0.93%	59	5,760	309,116
2016-06-27	52.1	53.5	53.8	51.2	+2.49%	86	15,030	804,967
2016-06-24	51.8	52.2	52.9	51.6	-1.14%	42	1,740	91,249
2016-06-23	51.9	52.8	52.8	51.3	+1.54%	32	5,490	285,209
2016-06-22	52.2	52	52.5	51.9	-0.19%	20	2,870	149,301
2016-06-21	52.4	52.1	52.5	52	+0.39%	11	1,660	86,657
2016-06-20	52.3	51.9	52.3	51.7	-0.95%	7	280	14,538
2016-06-17	52.5	52.4	52.5	51.9	+0.96%	6	150	7,825
2016-06-16	52.1	51.9	52.1	51.6	-0.95%	8	660	34,246
2016-06-15	52.1	52.4	52.4	52	+0.38%	12	860	44,894
2016-06-14	52.1	52.2	53.5	52	+0.38%	104	3,320	174,805
2016-06-10	52.9	52	52.9	51.4	-1.33%	54	1,000	52,043
2016-06-09	52.9	52.7	52.9	52.7	0.00%	6	150	7,915
2016-06-08	53	52.7	53	52.7	-0.94%	5	100	5,287
2016-06-07	52.9	53.2	53.2	52.3	+1.14%	15	330	17,499
2016-06-06	53	52.6	53.8	52.5	+0.77%	30	1,620	86,126
2016-06-03	52.1	52.2	52.2	51.9	-0.38%	11	500	25,999
2016-06-02	52.5	52.4	52.7	52	-0.95%	22	670	34,995
2016-06-01	52.8	52.9	52.9	52.8	+1.15%	6	60	3,173
2016-05-31	52	52.3	52.9	52	-1.32%	14	390	20,591
2016-05-30	52	53	53	51.9	+2.71%	21	990	51,885
2016-05-27	51.5	51.6	52	51.5	-0.39%	10	1,430	73,929
2016-05-26	51.9	51.8	52.5	51.8	0.00%	28	4,930	256,305
2016-05-25	51.9	51.8	52	51.6	+0.78%	14	2,770	143,673
2016-05-24	51.7	51.4	52.1	51.4	-0.58%	18	990	51,240
2016-05-23	51.7	51.7	52	51.4	+0.58%	20	1,020	52,913
2016-05-20	51.3	51.4	52.1	51	0.00%	13	1,020	52,497
2016-05-19	51.6	51.4	51.6	50	-1.15%	65	5,020	254,649
2016-05-18	51.8	52	52.5	51.8	+0.19%	15	2,380	123,884
2016-05-17	51.8	51.9	51.9	51.5	+0.58%	13	440	22,772
2016-05-16	51.8	51.6	52.5	51.1	-1.34%	18	1,480	77,208
2016-05-13	52.7	52.3	52.7	51.8	-0.38%	36	3,190	166,219
2016-05-12	52.2	52.5	52.8	52.1	-0.76%	21	3,560	187,753
2016-05-11	52	52.9	53	51.9	+1.73%	47	1,170	61,506
2016-05-10	52.6	52	52.7	52	-0.95%	23	4,600	241,085
2016-05-06	52.1	52.5	52.5	52	+0.19%	17	4,710	245,354
2016-05-05	53.1	52.4	53.5	51.6	-0.76%	44	4,780	251,096
2016-05-04	50.7	52.8	53.1	50.5	+5.39%	115	11,690	610,302
2016-04-29	49.6	50.1	50.2	49.5	+0.20%	15	1,470	73,428
2016-04-28	49.8	50	50.3	49.8	+0.81%	21	4,040	201,752
2016-04-26	49.6	49.6	49.6	49.6	-0.60%	1	400	19,840
2016-04-25	49.5	49.9	49.9	49.5	+0.40%	7	2,520	125,660
2016-04-22	49.5	49.7	49.7	48.2	-0.40%	40	1,260	61,401
2016-04-21	50.1	49.9	50.1	49.3	-0.20%	37	1,640	81,149
2016-04-20	50	50	50.3	49.2	-0.20%	29	1,500	74,661
2016-04-19	50.1	50.1	50.1	49.9	-0.20%	4	220	10,992
2016-04-18	51	50.2	51.1	50	-1.18%	35	2,220	111,259
2016-04-15	49.7	50.8	52	49.6	+2.21%	66	7,240	366,019
2016-04-14	50.3	49.7	50.3	49.6	-1.19%	12	4,240	212,709
2016-04-13	50	50.3	50.3	49.8	+0.60%	9	10,360	520,058
2016-04-12	50.3	50	50.5	50	-0.20%	15	11,080	556,308
2016-04-11	50	50.1	50.1	49.9	+0.20%	8	440	21,972
2016-04-08	50.1	50	50.6	49.7	+0.40%	15	1,520	76,103
2016-04-07	50	49.8	50.2	49.8	-0.40%	15	2,400	120,111
2016-04-06	49.7	50	50	49.5	+1.42%	11	990	49,408
2016-04-05	49.8	49.3	49.8	49.2	-2.38%	30	1,840	91,212
2016-04-04	50.5	50.5	50.5	50	+0.20%	17	1,390	69,626
2016-04-01	50	50.4	50.4	50	+0.80%	14	440	22,085
2016-03-31	49.7	50	50.3	49.5	+0.60%	12	360	17,947
2016-03-30	49.4	49.7	49.7	49.4	+1.43%	8	1,040	51,493
2016-03-29	50	49	50	49	-1.01%	10	570	28,015
2016-03-28	50.3	49.5	50.3	49.5	-1.00%	18	1,140	56,624
2016-03-25	49.7	50	50.8	49.7	+1.21%	33	2,450	122,611
2016-03-24	49.5	49.4	49.6	49.4	-0.20%	11	1,150	57,017
2016-03-23	49.4	49.5	49.5	49.2	+0.41%	5	150	7,412
2016-03-22	49.1	49.3	49.3	49	-0.20%	15	2,910	142,604
2016-03-21	49.6	49.4	49.7	49	-0.20%	14	1,240	60,953
2016-03-18	49.1	49.5	49.5	49.1	+1.43%	21	13,040	644,426
2016-03-17	48.7	48.8	48.8	48.1	-0.20%	12	800	38,799
2016-03-16	48.6	48.9	49.5	47.5	0.00%	35	6,030	295,292
2016-03-15	49	48.9	49	48.9	-0.20%	4	210	10,280
2016-03-14	49	49	49.3	49	0.00%	8	190	9,334
2016-03-11	49.2	49	49.2	48.4	-0.61%	25	4,230	206,954
2016-03-10	49.2	49.3	49.3	48.6	+0.41%	26	1,020	50,124
2016-03-09	48.8	49.1	49.2	48.2	-0.61%	30	600	29,272
2016-03-07	49.2	49.4	49.4	49.2	+0.20%	2	20	986
2016-03-04	49.5	49.3	49.5	49	+0.41%	13	1,350	66,499
2016-03-03	49.4	49.1	49.5	48.9	0.00%	20	3,290	161,723
2016-03-02	48.8	49.1	49.1	48.8	-0.81%	4	330	16,152
2016-03-01	49	49.5	49.5	49	0.00%	7	1,880	92,206
2016-02-29	49.5	49.5	49.6	49	-0.40%	18	1,600	78,992
2016-02-26	48.7	49.7	49.7	48.7	+1.84%	33	2,130	105,458
2016-02-25	48.4	48.8	49.5	48.4	+1.46%	17	440	21,538
2016-02-24	48	48.1	48.3	47.7	+0.21%	20	1,510	72,612
2016-02-22	48.4	48	48.8	48	0.00%	10	260	12,528
2016-02-20	49.9	48	49.9	47.2	0.00%	59	7,850	373,000
2016-02-19	45.2	48	48	45.2	+8.35%	142	12,530	587,548
2016-02-18	44.3	44.3	44.3	44.3	-0.23%	2	30	1,329
2016-02-17	45.2	44.4	45.2	44.4	-1.77%	7	530	23,948
2016-02-16	45	45.2	45.2	44.6	+0.89%	6	90	4,050
2016-02-12	44.8	44.8	44.8	44.1	-0.44%	6	340	15,092
2016-02-11	44.9	45	45	44.5	+0.90%	5	620	27,647
2016-02-10	44.7	44.6	44.7	44.6	0.00%	4	260	11,598
2016-02-09	44.9	44.6	44.9	44.5	+0.45%	4	430	19,140
2016-02-08	44.6	44.4	44.6	44.4	0.00%	3	350	15,562
2016-02-05	44.2	44.4	44.4	44.2	+0.23%	7	580	25,714
2016-02-04	43.6	44.3	44.3	43.6	+0.68%	9	4,160	183,039
2016-02-03	44	44	44	43.8	0.00%	11	1,840	80,860
2016-02-02	44.1	44	44.1	43.5	0.00%	27	11,230	494,115
2016-02-01	44	44	44	44	0.00%	15	1,340	58,960
2016-01-29	44	44	44	44	0.00%	4	200	8,800
2016-01-28	44	44	44	44	0.00%	7	1,860	81,840
2016-01-27	44.3	44	44.3	43.6	0.00%	12	1,810	79,608
2016-01-26	44.1	44	44.5	44	-0.23%	10	280	12,382
2016-01-25	43.7	44.1	44.6	43.7	+0.23%	17	610	26,981
2016-01-22	44	44	44	43.2	-0.90%	51	5,570	242,129
2016-01-21	45	44.4	45	44	-0.89%	32	2,020	90,345
2016-01-20	44.4	44.8	45	44.3	+0.90%	16	3,260	146,534
2016-01-19	45	44.4	45	43.6	+2.30%	15	740	32,503
2016-01-18	43.2	43.4	44.2	43	-1.81%	16	780	33,862
2016-01-15	44.1	44.2	44.2	43.5	-0.67%	16	1,680	73,451
2016-01-13	44.9	44.5	44.9	44.5	-0.22%	3	30	1,339
2016-01-12	44.9	44.6	44.9	43.7	0.00%	12	850	37,697
2016-01-11	44.2	44.6	45.9	44.1	-0.89%	26	2,550	113,326
2016-01-06	45	45	45	45	0.00%	3	50	2,250
2016-01-05	45.1	45	45.1	45	0.00%	2	20	901
2016-01-04	45	45	45.1	45	0.00%	6	640	28,842

Архив котировок акции PMSBP по годам

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