Пермэнергосбыт

PMSBP

618 ₽ -1.12% ↓

История котировок PMSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	72.9	72.7	73.6	72.6	+0.41%	17	1,810	131,719
2018-12-28	72.9	72.4	72.9	72.4	-0.69%	8	260	18,847
2018-12-27	72.8	72.9	72.9	72.4	+0.55%	12	690	50,010
2018-12-26	72.6	72.5	73.4	72.1	-0.28%	29	1,530	111,457
2018-12-25	72.7	72.7	72.8	71.3	+0.55%	31	3,010	216,340
2018-12-24	72.7	72.3	72.8	72	-0.69%	39	7,260	525,278
2018-12-21	73.3	72.8	73.3	72	+0.14%	29	1,230	89,121
2018-12-20	72.9	72.7	72.9	72	-0.41%	28	1,360	98,263
2018-12-19	72.6	73	73.5	72.4	-0.41%	40	1,790	130,194
2018-12-18	73.5	73.3	73.5	72.3	0.00%	26	1,760	128,551
2018-12-17	73.3	73.3	73.9	73.2	-0.14%	10	290	21,276
2018-12-14	73.9	73.4	74.3	73.4	-1.21%	23	1,190	87,605
2018-12-13	73.9	74.3	74.5	73.8	-0.67%	26	1,090	80,705
2018-12-12	73.5	74.8	74.8	73.5	+0.13%	17	230	17,011
2018-12-11	74.8	74.7	74.8	74.7	+0.40%	4	60	4,486
2018-12-10	74.5	74.4	74.8	74.1	+0.13%	25	1,130	84,308
2018-12-07	73.9	74.3	74.3	73.9	+0.81%	8	140	10,360
2018-12-06	74.2	73.7	74.3	73.1	-0.94%	21	1,090	80,128
2018-12-05	74.3	74.4	74.4	74.3	-0.80%	8	760	56,481
2018-12-04	72.8	75	75.5	72.7	+3.31%	69	11,200	830,729
2018-12-03	72.8	72.6	72.8	72.2	-0.41%	19	3,490	252,094
2018-11-30	72.2	72.9	73	72.2	-0.55%	9	410	29,768
2018-11-29	71.6	73.3	73.3	71.5	+1.24%	39	6,560	472,701
2018-11-28	72.4	72.4	72.4	72.4	-0.14%	5	130	9,412
2018-11-27	72.4	72.5	72.5	71.6	+0.97%	30	5,080	364,559
2018-11-26	72.5	71.8	73.1	71.5	-1.24%	70	7,240	522,180
2018-11-23	73.1	72.7	73.1	72.4	-0.55%	15	520	37,857
2018-11-22	73.2	73.1	73.2	73	-0.27%	6	80	5,844
2018-11-21	73	73.3	73.5	73	-0.41%	18	1,050	76,751
2018-11-20	73.6	73.6	73.6	73.3	+0.41%	11	450	33,033
2018-11-19	73.2	73.3	74.5	73.1	0.00%	15	640	47,112
2018-11-16	73.3	73.3	73.3	72.8	-0.27%	24	1,820	132,852
2018-11-15	73.6	73.5	73.6	73.1	0.00%	11	210	15,426
2018-11-14	72.4	73.5	73.9	72.4	+1.66%	33	4,340	318,141
2018-11-13	73.5	72.3	73.7	72.3	-2.30%	141	11,490	835,754
2018-11-12	75.2	74	75.3	74	-1.46%	19	660	49,220
2018-11-09	75	75.1	75.1	74.6	+0.13%	14	970	72,725
2018-11-08	74	75	75	74	+1.21%	27	4,120	307,392
2018-11-07	72.8	74.1	74.1	72.8	+0.95%	42	1,820	134,130
2018-11-06	72.8	73.4	73.9	72.8	0.00%	30	830	60,969
2018-11-02	73.9	73.4	74.3	73.1	-0.41%	41	1,080	79,610
2018-11-01	74.3	73.7	74.6	72.4	-1.47%	49	2,370	173,690
2018-10-31	74.3	74.8	74.8	74.3	+0.67%	15	950	70,836
2018-10-30	74.1	74.3	74.6	72.4	+0.41%	78	4,130	302,763
2018-10-29	74.7	74	74.8	73.7	0.00%	23	910	67,316
2018-10-26	73.8	74	75	73.8	-0.27%	26	1,930	143,532
2018-10-25	74.7	74.2	74.8	74.1	-0.40%	8	650	48,603
2018-10-24	74.4	74.5	74.5	74.3	+0.13%	6	250	18,601
2018-10-23	74.6	74.4	75	74	-0.27%	17	800	59,384
2018-10-22	74.6	74.6	75.1	74.5	+0.13%	17	1,890	141,005
2018-10-19	75.2	74.5	75.4	74.5	-0.27%	15	1,600	119,629
2018-10-18	75.1	74.7	75.2	74.6	-0.40%	12	520	38,888
2018-10-17	74.5	75	75	74.5	0.00%	23	1,390	103,892
2018-10-16	75.2	75	75.2	74.6	+0.13%	15	510	38,332
2018-10-15	75.5	74.9	75.5	74.3	+0.54%	17	460	34,399
2018-10-12	75.3	74.5	75.9	74.5	-0.13%	11	420	31,390
2018-10-11	74.2	74.6	74.7	74.2	-0.80%	13	410	30,484
2018-10-10	74.7	75.2	75.5	74.4	-0.40%	33	1,980	148,056
2018-10-09	74.9	75.5	75.5	74.6	+0.67%	6	200	14,957
2018-10-08	74.6	75	75.5	74.6	-0.27%	13	1,810	136,339
2018-10-05	75	75.2	75.5	74.2	-0.79%	39	3,100	231,147
2018-10-04	75.6	75.8	75.9	74.3	+0.13%	20	1,440	108,034
2018-10-03	75	75.7	76	74.6	+1.07%	46	3,660	276,267
2018-10-02	74.6	74.9	75	74.5	-0.53%	6	280	20,918
2018-10-01	74.5	75.3	75.3	74.5	+0.67%	3	40	3,004
2018-09-28	74.6	74.8	75	74.2	-0.13%	7	240	17,892
2018-09-27	75	74.9	75.3	74.8	+0.40%	9	480	36,007
2018-09-26	74.5	74.6	75.4	74.5	-0.67%	28	1,270	95,118
2018-09-25	74.5	75.1	75.3	74.5	0.00%	8	1,090	81,751
2018-09-24	75.3	75.1	75.3	74.6	0.00%	4	160	12,013
2018-09-21	74.8	75.1	75.2	74.8	+0.13%	23	2,070	155,386
2018-09-20	74.7	75	75	74.6	+0.54%	30	1,890	141,443
2018-09-19	74.4	74.6	74.6	74.4	+0.27%	12	1,960	146,173
2018-09-18	74.4	74.4	74.6	73.4	0.00%	15	680	50,421
2018-09-17	73.9	74.4	74.4	73.5	+0.81%	22	2,060	152,873
2018-09-14	73.5	73.8	74	72.6	-0.27%	17	1,580	115,320
2018-09-13	73.5	74	74	73.3	+0.95%	23	4,130	303,397
2018-09-12	72.9	73.3	73.5	72	+0.55%	35	2,580	187,634
2018-09-11	72.8	72.9	73.6	72.5	-1.49%	30	3,300	240,088
2018-09-10	74	74	74.2	72.6	-0.13%	26	790	58,027
2018-09-07	73.9	74.1	74.6	73.1	-0.80%	25	1,900	140,080
2018-09-06	74.1	74.7	74.7	74.1	-0.13%	8	450	33,421
2018-09-05	74.3	74.8	74.8	74.1	+0.13%	8	160	11,917
2018-09-04	74.9	74.7	74.9	74.3	+0.67%	11	620	46,254
2018-09-03	74.5	74.2	75.1	73	-1.07%	36	1,840	135,859
2018-08-31	74.3	75	75	72.5	+0.27%	49	2,140	158,922
2018-08-30	74.5	74.8	74.8	74.4	+0.67%	6	80	5,961
2018-08-29	74	74.3	75	74	-0.54%	17	190	14,149
2018-08-28	74.3	74.7	74.9	73.7	-0.40%	21	910	67,310
2018-08-27	74.4	75	75.1	74.4	+0.27%	14	7,260	543,939
2018-08-24	75.3	74.8	75.3	74.2	+0.54%	10	1,180	88,401
2018-08-23	75	74.4	75.2	74.3	-0.67%	12	1,290	96,594
2018-08-22	75	74.9	75.2	74	+0.13%	27	3,420	256,477
2018-08-21	74.7	74.8	74.9	73.8	-1.06%	24	1,180	87,932
2018-08-20	75.7	75.6	75.8	74.7	+0.13%	18	1,470	110,773
2018-08-17	74.9	75.5	75.5	73	+1.89%	45	6,430	482,275
2018-08-16	75.4	74.1	75.4	74.1	-1.07%	17	1,120	83,722
2018-08-15	75.5	74.9	75.5	74.2	+0.40%	12	660	49,220
2018-08-14	75	74.6	75.9	74	-1.58%	71	6,090	453,113
2018-08-13	75.9	75.8	75.9	74.8	-0.13%	43	5,860	442,784
2018-08-10	71.2	75.9	78.7	70.3	+6.75%	389	32,830	2,483,231
2018-08-09	73	71.1	73.5	70	-3.27%	174	23,870	1,683,009
2018-08-08	73.8	73.5	73.8	73	-0.41%	23	1,060	77,815
2018-08-07	74.3	73.8	74.3	73.8	-0.40%	17	1,090	80,678
2018-08-06	73.8	74.1	74.2	73.4	-0.13%	24	2,360	174,958
2018-08-03	74.1	74.2	74.6	73.3	-0.40%	35	1,670	123,222
2018-08-02	74.5	74.5	75	73.6	-0.27%	26	1,250	92,289
2018-08-01	74.7	74.7	74.7	73.9	-0.13%	13	2,540	188,076
2018-07-31	74.3	74.8	74.8	73.9	+0.54%	13	280	20,808
2018-07-30	75.4	74.4	75.4	73.8	-1.33%	28	3,030	224,665
2018-07-27	75	75.4	75.4	73.5	+0.53%	37	2,490	184,747
2018-07-26	75	75	75	74.5	-0.53%	16	1,410	105,699
2018-07-25	74.9	75.4	75.4	74.2	+0.53%	12	250	18,688
2018-07-24	74.7	75	75.3	73.6	+1.21%	35	790	58,589
2018-07-23	74.4	74.1	74.8	74.1	-1.20%	16	200	14,851
2018-07-20	74	75	75	73.8	+1.35%	23	920	68,105
2018-07-19	74.5	74	74.9	73.5	-1.07%	61	2,080	153,721
2018-07-18	75.3	74.8	75.9	74.3	+1.08%	15	2,140	159,201
2018-07-17	75.2	74	75.2	73.9	-2.12%	86	5,960	441,976
2018-07-16	75.6	75.6	76.5	75	-0.13%	25	820	62,082
2018-07-13	75.1	75.7	75.9	75	+0.40%	13	240	18,091
2018-07-12	75.6	75.4	75.6	75	-0.13%	13	200	15,084
2018-07-11	74.3	75.5	75.5	74.1	-0.40%	11	640	47,900
2018-07-10	75.3	75.8	75.8	74.2	-0.13%	63	2,870	213,962
2018-07-09	75.9	75.9	77.6	74.5	+0.13%	81	5,020	378,500
2018-07-06	75	75.8	76	74.1	+0.80%	62	3,780	285,605
2018-07-05	75.7	75.2	75.8	74.1	+0.13%	64	2,750	205,285
2018-07-04	76	75.1	76	74.5	+0.27%	20	830	62,192
2018-07-03	76	74.9	76	74.9	-0.79%	20	2,180	164,707
2018-07-02	75.8	75.5	75.9	75	+0.40%	14	410	30,919
2018-06-29	75.3	75.2	76	74.4	+0.40%	22	540	40,499
2018-06-28	75.4	74.9	75.8	74.5	+0.27%	12	400	29,968
2018-06-27	75.1	74.7	75.1	74.5	+0.27%	11	1,250	93,196
2018-06-26	75.8	74.5	77	74.3	-1.32%	52	4,090	307,114
2018-06-25	76.6	75.5	76.6	74.9	-0.53%	30	990	74,679
2018-06-22	77.3	75.9	77.3	74	-1.56%	91	5,740	429,320
2018-06-21	77.4	77.1	77.5	76.4	+0.13%	18	670	51,432
2018-06-20	77.5	77	77.5	76.2	+0.26%	5	260	20,014
2018-06-19	77	76.8	77.9	75	+0.92%	29	2,250	169,851
2018-06-18	78.3	76.1	78.4	75.8	-2.31%	59	2,670	204,732
2018-06-15	76.5	77.9	78.4	75.5	+1.43%	63	1,840	142,957
2018-06-14	76.7	76.8	77	76	+0.39%	43	3,570	274,295
2018-06-13	74.5	76.5	76.7	74.5	0.00%	40	1,720	130,907
2018-06-11	75.8	76.5	76.5	75.5	+0.92%	14	520	39,416
2018-06-09	75.8	75.8	76.5	75	+1.47%	9	190	14,329
2018-06-08	75.9	74.7	79.4	74.1	-1.19%	85	4,530	342,311
2018-06-07	73.9	75.6	75.8	73.9	+2.44%	31	5,830	433,668
2018-06-06	74.3	73.8	74.3	73.2	-0.67%	65	6,250	460,206
2018-06-05	75.8	74.3	75.8	74.2	-0.80%	40	5,780	429,810
2018-06-04	74.9	74.9	75	74.9	+0.13%	17	1,910	143,227
2018-06-01	75.4	74.8	76.5	74.1	-0.66%	56	2,780	209,214
2018-05-31	75.7	75.3	75.7	74	-0.13%	78	8,300	618,491
2018-05-30	75.9	75.4	76	75	-0.92%	57	6,660	501,706
2018-05-29	77.7	76.1	78	74	-11.82%	382	34,550	2,628,106
2018-05-28	84	86.3	86.4	84	+2.13%	310	40,390	3,446,938
2018-05-25	83.7	84.5	85	83.3	+1.08%	149	29,940	2,516,386
2018-05-24	84.9	83.6	84.9	80	-0.48%	192	63,690	5,215,885
2018-05-23	83.8	84	85	83.8	+0.60%	112	42,860	3,606,555
2018-05-22	83.3	83.5	83.9	83.2	+0.48%	71	19,460	1,627,088
2018-05-21	82	83.1	83.6	81.9	+1.22%	45	2,650	218,990
2018-05-18	82.4	82.1	83.3	81.9	-0.48%	23	2,320	190,627
2018-05-17	82.3	82.5	83	82.3	+0.12%	7	660	54,557
2018-05-16	83	82.4	83.3	81.8	+0.49%	24	1,100	90,372
2018-05-15	83.8	82	83.8	82	-1.56%	43	3,290	273,618
2018-05-14	82	83.3	84	82	+2.71%	98	21,750	1,816,899
2018-05-11	82	81.1	82.2	81.1	-1.10%	38	3,200	260,414
2018-05-10	81.9	82	83	81.6	+1.11%	42	9,690	797,490
2018-05-08	81.5	81.1	81.7	81.1	-0.73%	14	2,380	193,668
2018-05-07	81.8	81.7	81.8	80.8	+0.86%	36	2,800	227,775
2018-05-04	81.3	81	81.7	80.9	+0.62%	28	3,170	257,339
2018-05-03	81.6	80.5	81.6	80.5	-1.59%	23	3,680	296,446
2018-05-02	81	81.8	81.8	80.7	+1.11%	18	3,980	322,570
2018-04-30	80.1	80.9	80.9	80.1	+0.87%	10	1,700	136,836
2018-04-28	79.5	80.2	80.8	79.3	+1.13%	42	15,440	1,237,064
2018-04-27	79.8	79.3	80.9	79.3	+0.13%	64	16,630	1,330,182
2018-04-26	79.6	79.2	79.8	79	-0.38%	42	6,490	515,631
2018-04-25	79.5	79.5	79.9	79	-0.13%	52	9,760	775,014
2018-04-24	79.7	79.6	80	79.4	+0.25%	41	10,420	830,778
2018-04-23	79.6	79.4	79.8	78.8	0.00%	88	7,870	624,779
2018-04-20	79.8	79.4	80.1	79.3	-0.25%	65	30,180	2,404,106
2018-04-19	80	79.6	80.2	79.6	-0.75%	88	12,970	1,034,794
2018-04-18	80.9	80.2	80.9	79.6	+0.25%	84	8,000	641,433
2018-04-17	80.5	80	80.6	76	-0.12%	109	12,890	1,018,278
2018-04-16	80.9	80.1	82.8	75.7	+0.38%	230	30,290	2,383,590
2018-04-13	79.6	79.8	80.9	79.5	+0.38%	29	1,620	129,360
2018-04-12	79.8	79.5	80	79.4	+0.51%	40	3,020	240,329
2018-04-11	80.7	79.1	83	78.4	+0.13%	71	8,190	658,770
2018-04-10	80.7	79	80.8	78.8	-0.63%	45	5,710	452,249
2018-04-09	82	79.5	82	78.4	-3.87%	85	15,910	1,273,237
2018-04-06	82.5	82.7	82.7	82.5	+0.85%	7	2,870	237,036
2018-04-05	82.9	82	83.5	81.7	0.00%	15	550	45,168
2018-04-04	84	82	84	82	-1.44%	22	1,760	145,380
2018-04-03	84.3	83.2	84.3	82	-0.24%	42	2,440	201,660
2018-04-02	81.8	83.4	85.1	81.8	+2.21%	65	6,400	535,981
2018-03-30	81	81.6	81.9	81	-0.49%	14	940	76,212
2018-03-29	80.9	82	82	80.8	+2.50%	12	1,110	89,745
2018-03-28	80.1	80	81	80	0.00%	8	3,010	241,330
2018-03-27	81.3	80	81.3	79.9	0.00%	8	1,690	135,265
2018-03-26	81.5	80	81.7	79.7	-2.08%	60	8,430	680,350
2018-03-23	82.3	81.7	82.3	80.6	+0.12%	13	760	61,661
2018-03-22	82.4	81.6	82.4	80.5	+0.25%	23	1,670	135,189
2018-03-21	81.2	81.4	82	81.1	-0.73%	15	10,630	862,723
2018-03-20	81.9	82	82	81.9	0.00%	4	70	5,739
2018-03-19	82.5	82	82.5	80.1	+1.74%	32	7,420	601,570
2018-03-16	81.4	80.6	83.2	80.3	-3.13%	24	2,850	230,306
2018-03-15	83.9	83.2	84	81.6	-0.95%	13	4,510	378,431
2018-03-14	83.9	84	84	83.6	+3.07%	14	3,610	303,101
2018-03-13	84	81.5	84	80	-2.63%	53	3,820	312,191
2018-03-12	83.4	83.7	83.9	81.6	+2.45%	31	2,020	166,673
2018-03-09	82.6	81.7	82.6	81.4	-1.09%	4	230	18,824
2018-03-07	81.6	82.6	83.4	81.4	-1.31%	16	3,740	306,610
2018-03-06	81.1	83.7	83.7	81.1	+3.08%	27	1,040	86,517
2018-03-05	82.1	81.2	82.7	81.2	-2.05%	27	2,950	242,609
2018-03-02	80.2	82.9	82.9	79.8	+3.37%	79	3,240	264,744
2018-03-01	79.7	80.2	81.4	79.7	+0.88%	10	210	16,872
2018-02-28	81.9	79.5	82.2	79.5	-2.09%	62	4,090	329,682
2018-02-27	81.4	81.2	81.7	80.1	+0.25%	36	2,610	210,868
2018-02-26	82.3	81	83.5	80.2	-0.12%	49	5,570	449,547
2018-02-22	82.6	81.1	82.8	80.1	-0.98%	61	3,770	304,542
2018-02-21	81.8	81.9	84	81.8	+0.86%	28	3,840	321,462
2018-02-20	81.3	81.2	82	80.8	-0.12%	31	1,530	124,855
2018-02-19	82.1	81.3	84	81.3	+1.37%	31	1,040	86,567
2018-02-16	81	80.2	81.9	80.2	-0.12%	14	590	47,879
2018-02-15	81.1	80.3	81.1	80.1	-0.99%	27	2,440	196,721
2018-02-14	81.9	81.1	89	81	-0.12%	49	7,020	602,013
2018-02-13	81.3	81.2	82.6	81.1	-0.25%	22	2,810	229,949
2018-02-12	81.4	81.4	81.4	79.8	+0.74%	26	1,130	90,830
2018-02-09	80.3	80.8	81.6	79.7	-0.12%	30	1,840	147,698
2018-02-08	80.3	80.9	81.7	79.7	+0.50%	31	2,020	162,924
2018-02-07	81.9	80.5	82	80	-0.49%	47	3,720	299,221
2018-02-06	81.1	80.9	81.6	78.4	-1.82%	67	8,630	685,206
2018-02-05	81.1	82.4	82.4	80.9	+0.73%	11	280	22,842
2018-02-02	81.1	81.8	82.4	81	-0.85%	10	1,570	128,346
2018-02-01	82.7	82.5	82.7	80.8	-0.24%	30	1,240	100,767
2018-01-31	82.7	82.7	83	80	-0.12%	26	2,080	168,615
2018-01-30	82.3	82.8	83.5	82.1	-0.72%	21	690	56,850
2018-01-29	83.9	83.4	83.9	82.6	-0.60%	12	600	50,188
2018-01-26	82.9	83.9	84	82.5	+0.72%	32	2,580	215,839
2018-01-25	83	83.3	83.4	82.2	+0.36%	11	210	17,445
2018-01-24	82.6	83	83.8	82	-0.48%	31	1,770	145,668
2018-01-23	82.8	83.4	84	82	+1.46%	64	8,900	742,680
2018-01-22	81	82.2	82.3	80.9	-0.12%	32	2,050	166,369
2018-01-19	82.5	82.3	82.8	82	-0.24%	26	770	63,403
2018-01-18	82.7	82.5	83.6	80	-1.08%	43	3,590	290,589
2018-01-17	83.9	83.4	83.9	82.5	-0.48%	27	2,430	201,573
2018-01-16	81.7	83.8	83.8	81.7	+0.84%	15	610	50,443
2018-01-15	84	83.1	84	83	0.00%	11	1,300	109,007
2018-01-12	83.4	83.1	84	82	-0.36%	35	1,270	105,479
2018-01-11	83.5	83.4	83.5	82.2	-0.12%	17	540	44,527
2018-01-10	81.4	83.5	85	81.3	+3.47%	137	24,220	2,036,484
2018-01-09	81.5	80.7	81.5	78.2	-0.49%	21	2,480	197,538
2018-01-05	81.2	81.1	82	80.3	+1.12%	18	2,100	170,409
2018-01-04	81.5	80.2	81.7	79.2	-0.74%	40	4,700	381,616
2018-01-03	81.3	80.8	81.8	79.8	0.00%	11	160	12,872

Архив котировок акции PMSBP по годам

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