Пермэнергосбыт

PMSBP

618 ₽ -1.12% ↓

История котировок PMSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	80.9	81.3	81.4	80.1	+1.63%	14	320	25,855
2017-12-28	79.6	80	81.7	79.6	+1.27%	21	1,720	138,631
2017-12-27	79	79	79.6	79	+0.51%	11	5,690	449,547
2017-12-26	79.3	78.6	79.5	78.1	-3.20%	27	2,210	173,204
2017-12-25	79.6	81.2	82	79.6	+2.27%	9	300	24,028
2017-12-22	79.5	79.4	79.6	78.2	+0.38%	17	920	72,689
2017-12-21	81.4	79.1	81.9	78.8	-0.50%	19	790	62,661
2017-12-20	78.8	79.5	80	78.8	-0.63%	12	1,430	113,550
2017-12-19	79.8	80	82	79.5	+0.38%	28	2,440	195,815
2017-12-18	80.5	79.7	80.5	78.1	+0.13%	43	3,330	263,271
2017-12-15	80.8	79.6	81.9	79.6	-0.50%	21	3,970	321,395
2017-12-14	79.4	80	80	79.4	0.00%	7	400	31,892
2017-12-13	80	80	80	79.5	-0.87%	21	4,100	327,405
2017-12-12	80.2	80.7	80.7	80.2	+0.88%	11	250	20,099
2017-12-11	80.5	80	80.5	80	-0.87%	5	100	8,016
2017-12-08	80.2	80.7	81	80	-0.12%	15	1,380	110,686
2017-12-07	81.1	80.8	81.1	80	-0.74%	19	1,590	128,340
2017-12-06	81.4	81.4	83.5	80.4	+0.87%	9	200	16,277
2017-12-05	81.9	80.7	81.9	80	-0.25%	19	600	48,376
2017-12-04	80.9	80.9	80.9	80.9	-1.22%	1	10	809
2017-12-01	81.4	81.9	82.7	81	+0.74%	14	1,180	96,553
2017-11-30	82.4	81.3	82.4	78	+0.37%	63	11,410	902,550
2017-11-29	81.6	81	81.6	80.2	0.00%	17	2,570	208,991
2017-11-28	80.3	81	81.4	80.2	-0.37%	34	1,940	157,077
2017-11-27	82.5	81.3	84	80.4	-1.33%	57	17,820	1,488,828
2017-11-24	82.1	82.4	83	81.1	-1.20%	18	1,150	93,583
2017-11-23	83.2	83.4	83.7	83	+1.96%	16	1,040	86,691
2017-11-22	82.3	81.8	82.9	79.6	-0.49%	99	5,030	406,837
2017-11-21	84.1	82.2	84.5	80.3	+0.24%	91	6,430	530,340
2017-11-20	83.9	82	84.2	81.2	-1.09%	22	3,500	290,612
2017-11-17	84.3	82.9	84.3	82.9	+0.12%	23	3,170	266,102
2017-11-16	84	82.8	84.5	81.8	-0.96%	70	14,370	1,185,999
2017-11-15	82.9	83.6	84	81.8	+1.70%	59	5,140	425,527
2017-11-14	82.6	82.2	82.9	81.4	+0.24%	50	4,020	330,912
2017-11-13	83	82	84	81.5	+1.49%	59	9,400	776,133
2017-11-10	76.9	80.8	84	76.9	+5.21%	260	59,250	4,754,343
2017-11-09	76.5	76.8	77	74.5	+3.09%	58	12,690	968,679
2017-11-08	73.8	74.5	74.8	73	+2.19%	43	27,730	2,041,334
2017-11-07	71	72.9	73.5	70	+4.14%	94	42,840	3,102,937
2017-11-03	70	70	70	69.8	+0.14%	15	1,160	81,184
2017-11-02	69.8	69.9	70	69.6	0.00%	15	770	53,847
2017-11-01	70.9	69.9	71	69.7	+0.14%	22	4,460	312,719
2017-10-31	70	69.8	70	69.4	-0.43%	53	9,390	655,118
2017-10-30	70.4	70.1	71.5	70	+0.29%	31	5,290	370,803
2017-10-27	69.7	69.9	70	69	+0.87%	22	2,100	146,706
2017-10-26	69.9	69.3	69.9	69	-0.72%	4	60	4,153
2017-10-25	69.1	69.8	69.8	69.1	0.00%	3	30	2,087
2017-10-24	68.8	69.8	69.8	68.7	+0.87%	23	1,920	132,200
2017-10-23	69.3	69.2	69.3	69.2	0.00%	3	30	2,077
2017-10-20	69	69.2	69.4	68.8	+0.44%	7	70	4,838
2017-10-19	69.1	68.9	69.1	68.6	-0.58%	17	1,950	134,469
2017-10-18	69.7	69.3	70	68	+1.61%	51	1,130	78,137
2017-10-17	69.4	68.2	69.5	67.1	-0.87%	33	1,810	123,265
2017-10-16	68.9	68.8	69	67.7	+0.44%	32	4,720	324,653
2017-10-13	68.2	68.5	68.8	68.1	+0.44%	17	6,100	417,571
2017-10-12	68.1	68.2	68.2	67	+0.44%	23	2,490	167,945
2017-10-11	69	67.9	69	65.7	-1.45%	60	8,440	565,009
2017-10-10	69.2	68.9	69.5	67.5	+1.32%	37	1,230	84,323
2017-10-09	66	68	68.9	66	+3.03%	69	9,390	638,230
2017-10-06	66	66	66.9	65	+0.15%	38	3,150	207,991
2017-10-05	64.5	65.9	65.9	64.5	+1.38%	12	710	46,512
2017-10-04	64.5	65	65	63.5	0.00%	32	2,240	144,273
2017-10-03	64.9	65	65	64	+0.31%	37	4,380	282,782
2017-10-02	64.8	64.8	64.8	64.8	+0.31%	1	100	6,480
2017-09-29	64.6	64.6	64.8	63.8	+0.31%	21	640	41,329
2017-09-28	63.9	64.4	64.8	63.1	+0.78%	23	770	49,510
2017-09-27	64	63.9	64	63.9	0.00%	7	750	47,994
2017-09-26	64.1	63.9	64.1	63.9	-0.16%	3	720	46,080
2017-09-25	63.5	64	64.9	63.3	0.00%	17	770	49,293
2017-09-22	63.5	64	64	63.4	+0.16%	12	270	17,244
2017-09-21	63.7	63.9	63.9	63.3	+1.27%	9	31,180	1,980,014
2017-09-20	64	63.1	64.2	63	-1.56%	47	3,630	230,525
2017-09-19	64.5	64.1	64.8	64	-0.47%	16	540	34,744
2017-09-18	64	64.4	64.4	64	+0.94%	9	230	14,791
2017-09-15	64.7	63.8	64.7	63	-0.78%	13	780	49,262
2017-09-14	63.4	64.3	64.3	63.4	+1.10%	10	210	13,401
2017-09-13	63.8	63.6	64.2	63.6	-0.93%	15	1,030	65,817
2017-09-12	64.1	64.2	64.2	64.1	0.00%	14	1,310	84,101
2017-09-11	63.6	64.2	64.2	62.2	+1.42%	60	3,870	246,715
2017-09-08	63.2	63.3	63.6	62.9	+0.48%	38	2,610	165,064
2017-09-07	63.7	63	64	63	-0.63%	20	490	31,129
2017-09-06	63.5	63.4	63.8	62.5	-0.94%	21	2,280	143,823
2017-09-05	63.7	64	64	63	+1.27%	18	610	38,561
2017-09-04	63.9	63.2	65	62.5	-0.47%	49	910	57,551
2017-09-01	64	63.5	64.4	63.5	+0.16%	9	230	14,768
2017-08-31	62.7	63.4	64.2	62.7	-0.63%	22	810	51,796
2017-08-30	63.7	63.8	63.9	62.3	+2.41%	17	620	39,143
2017-08-29	63.9	62.3	64.7	62.3	-2.20%	73	4,330	272,356
2017-08-28	64	63.7	64	63.6	+0.79%	7	200	12,765
2017-08-25	63.2	63.2	63.2	63.2	-1.25%	1	10	632
2017-08-24	64.6	64	64.6	60.9	-0.16%	63	2,840	177,101
2017-08-23	63.8	64.1	65	63.6	+0.94%	30	1,290	83,326
2017-08-22	62.8	63.5	64.1	62.8	-0.47%	11	2,370	151,652
2017-08-21	62.6	63.8	64.6	61.8	+2.08%	105	12,660	805,431
2017-08-18	62.6	62.5	62.6	61.9	-0.79%	24	7,640	475,229
2017-08-17	63.9	63	64	60	-1.10%	95	9,100	558,093
2017-08-16	62.8	63.7	63.7	62	+0.16%	40	2,070	128,950
2017-08-15	62.5	63.6	65	62	+0.95%	64	2,230	141,957
2017-08-14	60.2	63	64	60.2	+5.00%	87	4,540	284,163
2017-08-11	59.6	60	62.4	59.2	+1.35%	121	8,030	485,500
2017-08-10	55.2	59.2	61.5	55.2	+6.47%	456	41,210	2,323,118
2017-08-09	55.5	55.6	55.6	55.5	+0.18%	23	490	27,207
2017-08-08	56.2	55.5	56.2	55.1	-3.48%	181	16,560	919,138
2017-08-07	56.6	57.5	58	55.6	+2.13%	36	2,350	134,533
2017-08-04	55.5	56.3	56.3	55.3	+1.44%	19	780	43,386
2017-08-03	55.5	55.5	55.5	55.5	+0.18%	26	1,480	82,140
2017-08-02	55.4	55.4	55.4	55.2	-0.72%	5	100	5,536
2017-08-01	55.5	55.8	55.8	55.2	+1.09%	7	590	32,650
2017-07-31	55.5	55.2	55.5	55.2	0.00%	3	190	10,491
2017-07-28	55.5	55.2	55.5	55.1	+0.18%	21	2,550	141,372
2017-07-27	55	55.1	55.5	55	-0.54%	28	3,480	192,614
2017-07-26	55.9	55.4	56	55.3	+0.18%	56	890	49,468
2017-07-25	55.1	55.3	55.3	55.1	-0.36%	11	310	17,117
2017-07-24	55.5	55.5	55.5	55.5	0.00%	11	950	52,725
2017-07-21	55.5	55.5	55.8	55.2	0.00%	13	640	35,519
2017-07-20	55.1	55.5	55.8	54.8	0.00%	38	2,550	141,486
2017-07-19	56	55.5	57	55.4	0.00%	78	5,540	307,829
2017-07-18	55.4	55.5	55.8	55.4	0.00%	39	3,790	210,451
2017-07-17	55.5	55.5	55.5	55.5	+0.18%	9	150	8,325
2017-07-14	55.2	55.4	55.4	55	-0.18%	6	70	3,862
2017-07-13	55.1	55.5	55.5	54.8	+0.91%	20	860	47,407
2017-07-12	55.5	55	55.5	55	-1.08%	7	360	19,864
2017-07-11	54.9	55.6	55.6	54.9	+1.65%	8	90	4,981
2017-07-10	54.7	54.7	54.7	54.7	+0.55%	3	30	1,641
2017-07-07	53.6	54.4	55.3	52.8	+1.68%	76	1,350	72,650
2017-07-06	54.3	53.5	55	52.6	-1.83%	112	6,700	355,555
2017-07-05	55.5	54.5	55.5	52.6	-2.15%	186	10,730	588,568
2017-07-04	57.4	55.7	57.4	55.4	-3.97%	270	33,700	1,871,375
2017-07-03	57.3	58	58	56.7	+0.87%	29	680	38,908
2017-06-30	57.3	57.5	57.9	57	0.00%	23	450	25,742
2017-06-29	58	57.5	58.5	57.5	+0.17%	28	2,160	125,485
2017-06-28	57.4	57.4	57.4	57.4	0.00%	5	60	3,444
2017-06-27	57.3	57.4	57.4	55	-1.03%	41	1,350	75,927
2017-06-26	57.3	58	58	56.9	+1.40%	13	2,180	124,134
2017-06-23	57.8	57.2	58	57.2	+0.35%	13	820	47,211
2017-06-22	57.4	57	57.8	57	-0.52%	10	3,160	182,527
2017-06-21	57.9	57.3	57.9	56.6	+0.88%	14	540	30,704
2017-06-20	56.9	56.8	57.3	56.3	-0.35%	15	380	21,566
2017-06-19	57.5	57	57.5	57	-0.87%	12	390	22,342
2017-06-16	57	57.5	57.8	56.8	+2.68%	11	240	13,814
2017-06-15	57.3	56	57.3	55.8	-3.11%	54	3,150	177,258
2017-06-14	58.3	57.8	58.6	57.8	+0.17%	5	900	52,039
2017-06-13	59.1	57.7	59.1	57.7	-3.67%	31	960	55,733
2017-06-09	61.4	59.9	62	58.5	-2.60%	88	8,090	488,587
2017-06-08	61.8	61.5	65	60.2	+0.82%	160	22,950	1,424,843
2017-06-07	65	61	65	60.2	-11.59%	129	8,030	497,237
2017-06-06	68.2	69	69	67.2	+1.32%	69	18,310	1,252,914
2017-06-05	68	68.1	68.1	67	+0.29%	74	14,890	1,011,135
2017-06-02	67.5	67.9	68	65.5	-0.29%	48	2,560	171,070
2017-06-01	68.1	68.1	68.1	68	0.00%	21	1,490	101,467
2017-05-31	67.9	68.1	68.1	67.9	0.00%	12	1,810	123,259
2017-05-30	68.1	68.1	68.1	68	+0.15%	8	2,460	167,409
2017-05-29	67.7	68	68.1	67	+1.04%	52	1,130	76,203
2017-05-26	68.4	67.3	68.4	65	-1.03%	122	7,240	478,945
2017-05-25	68.2	68	68.2	68	-0.44%	5	440	29,926
2017-05-24	68.2	68.3	68.3	68	0.00%	12	1,010	68,825
2017-05-23	68.4	68.3	68.4	67.3	+0.15%	5	70	4,771
2017-05-22	68.3	68.2	68.4	68.2	-0.29%	19	480	32,762
2017-05-19	68.4	68.4	68.4	68	+0.59%	10	700	47,612
2017-05-18	68.3	68	68.4	67.4	-0.58%	18	1,050	71,357
2017-05-17	67.1	68.4	68.4	67.1	+0.59%	13	470	31,992
2017-05-16	67.2	68	68	67.2	+0.29%	10	290	19,682
2017-05-15	67	67.8	68	66	+0.44%	46	1,960	131,804
2017-05-12	67	67.5	67.5	66	+0.75%	23	2,430	163,487
2017-05-11	67	67	67	67	+1.06%	8	670	44,890
2017-05-10	65.8	66.3	66.6	65.8	-0.30%	9	220	14,596
2017-05-05	66.5	66.5	66.5	65	+0.76%	18	4,930	326,436
2017-05-04	65.7	66	67	65.5	+0.46%	19	2,130	141,594
2017-05-03	67	65.7	67	65.5	-1.94%	44	2,520	166,379
2017-05-02	65.3	67	67	65.3	+1.52%	16	1,880	125,424
2017-04-28	65	66	66	64.5	+0.76%	8	600	39,413
2017-04-27	66	65.5	66	65.1	-0.76%	7	210	13,780
2017-04-26	66	66	66	65	0.00%	12	2,200	143,144
2017-04-25	64.2	66	66	64.2	+2.80%	39	2,790	180,959
2017-04-24	65	64.2	65	63	+2.07%	58	1,430	91,602
2017-04-21	62.9	62.9	62.9	62.9	+1.45%	1	10	629
2017-04-20	61.5	62	62	61.5	-0.80%	4	970	59,905
2017-04-19	61.5	62.5	62.5	61.5	+3.65%	14	5,230	324,001
2017-04-18	61	60.3	61	60.3	-1.15%	22	1,980	120,670
2017-04-17	61.4	61	62.3	61	+0.49%	7	1,130	69,192
2017-04-14	61	60.7	61.2	60.7	-0.49%	11	220	13,399
2017-04-13	61.1	61	61.1	61	-0.33%	11	800	48,805
2017-04-12	62.8	61.2	62.9	61.2	-2.39%	12	490	30,234
2017-04-11	62.7	62.7	62.7	62.7	+0.64%	1	10	627
2017-04-10	62.2	62.3	62.6	62	+0.48%	22	3,260	202,772
2017-04-06	61.1	62	62.1	61	+0.49%	14	2,040	126,018
2017-04-05	61.5	61.7	61.7	61.4	+1.31%	8	100	6,156
2017-04-04	61.8	60.9	61.9	60.8	-2.87%	30	1,070	65,315
2017-04-03	62.3	62.7	62.9	62.3	+1.13%	15	19,170	1,200,052
2017-03-31	61.6	62	62	60.9	-0.16%	7	100	6,148
2017-03-30	62.1	62.1	62.1	62.1	+1.47%	1	10	621
2017-03-29	62.1	61.2	62.3	61.2	+0.33%	10	20,230	1,260,192
2017-03-27	61.5	61	61.5	61	-1.77%	2	20	1,225
2017-03-24	61.1	62.1	62.1	61.1	+1.64%	6	160	9,914
2017-03-22	62.7	61.1	63.7	61.1	-0.49%	28	4,190	259,416
2017-03-21	61.5	61.4	61.5	61.1	-0.16%	14	250	15,362
2017-03-20	61.9	61.5	62.5	61.5	-0.81%	13	600	37,004
2017-03-17	62.6	62	63.7	62	-0.48%	24	1,090	68,222
2017-03-16	63.6	62.3	63.6	62.3	-2.20%	12	800	50,449
2017-03-15	63.7	63.7	63.7	63.7	+2.25%	1	10	637
2017-03-14	62.7	62.3	62.7	62.3	+0.65%	5	50	3,123
2017-03-13	63.1	61.9	63.8	61.9	+1.48%	15	710	45,199
2017-03-10	60.1	61	61	60	+1.16%	19	3,680	222,704
2017-03-09	63	60.3	63	60.2	-2.74%	51	1,030	62,713
2017-03-07	62.9	62	62.9	61.3	-1.12%	9	100	6,183
2017-03-06	62.2	62.7	62.7	62	+2.79%	12	120	7,484
2017-03-03	62.1	61	63	59.9	+0.83%	15	1,640	99,145
2017-03-02	60.1	60.5	61.6	60	-0.82%	17	790	48,002
2017-03-01	61.9	61	61.9	60.3	0.00%	25	620	37,630
2017-02-28	60.9	61	61.2	58.4	+0.83%	48	7,130	429,669
2017-02-27	62.4	60.5	63.9	60.5	-3.20%	41	4,490	278,757
2017-02-24	63.2	62.5	63.9	62.5	0.00%	8	830	52,967
2017-02-22	62.6	62.5	62.6	62.5	-1.57%	7	2,110	131,878
2017-02-21	62.6	63.5	63.5	62.6	+0.79%	13	1,830	116,110
2017-02-20	62.1	63	63	60	+1.61%	17	990	61,506
2017-02-17	61.8	62	62.5	61.5	+0.16%	26	1,400	86,770
2017-02-16	61.5	61.9	61.9	60.6	+1.98%	7	180	10,998
2017-02-15	61.1	60.7	61.1	60.5	-0.65%	7	550	33,340
2017-02-14	62.9	61.1	62.9	61.1	-3.17%	7	90	5,539
2017-02-13	62.7	63.1	63.1	61	+0.32%	21	1,060	65,132
2017-02-10	60.9	62.9	62.9	60	+4.31%	69	3,800	229,209
2017-02-09	63.7	60.3	63.8	60	-4.44%	37	3,120	188,145
2017-02-08	63.1	63.1	63.1	63.1	+2.27%	3	500	31,550
2017-02-07	62.8	61.7	63.8	61.2	-0.32%	28	1,010	63,791
2017-02-06	64	61.9	64	61.6	-2.21%	17	2,360	150,200
2017-02-03	62.7	63.3	63.9	61.7	+2.43%	45	1,840	117,101
2017-02-02	60.9	61.8	63.5	60.9	+3.00%	33	3,860	240,760
2017-02-01	60	60	60.4	60	0.00%	7	810	48,608
2017-01-31	59.4	60	61.5	59	+1.01%	89	24,570	1,475,333
2017-01-30	58.6	59.4	59.4	57.6	+0.17%	18	630	36,977
2017-01-27	58.3	59.3	59.4	57.5	+2.07%	35	2,360	137,778
2017-01-26	58.2	58.1	58.2	58.1	-1.36%	2	20	1,163
2017-01-25	59	58.9	59.4	58.6	-0.17%	22	1,830	108,347
2017-01-24	59.2	59	59.2	58.8	+1.03%	9	620	36,603
2017-01-23	58	58.4	59.3	56.1	-1.35%	42	1,220	70,422
2017-01-20	58.7	59.2	59.2	58.7	+0.51%	27	820	48,332
2017-01-19	57.7	58.9	59.7	57.7	+1.38%	45	3,090	183,487
2017-01-18	58.4	58.1	58.9	58	+0.87%	13	1,570	91,297
2017-01-17	58.5	57.6	59	57.4	-0.69%	48	2,720	157,276
2017-01-16	58.1	58	59	57	+1.22%	75	1,880	109,635
2017-01-13	57.2	57.3	58	56.2	-0.69%	43	2,590	148,090
2017-01-12	56.8	57.7	58.5	56.8	-0.52%	54	1,460	84,110
2017-01-11	57.4	58	58	56.8	+1.93%	82	4,350	250,246
2017-01-10	56.9	56.9	58	56.3	+0.71%	47	3,610	205,732
2017-01-09	57.9	56.5	57.9	56.5	-2.42%	45	1,280	73,496
2017-01-06	56.5	57.9	57.9	56.5	0.00%	8	310	17,926
2017-01-05	56.5	57.9	58.1	56	+1.58%	54	2,050	116,973
2017-01-04	57.4	57	57.4	57	-1.72%	5	140	7,987
2017-01-03	57.7	58	58	57.7	0.00%	9	670	38,850

Архив котировок акции PMSBP по годам

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