Пермэнергосбыт

PMSBP

618 ₽ -1.12% ↓

История котировок PMSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	90	91.6	91.8	89.8	+2.23%	120	6,140	560,984
2019-12-27	88.6	89.6	91	88.6	-0.44%	102	3,810	342,622
2019-12-26	90.2	90	90.2	89.8	0.00%	32	920	82,810
2019-12-25	89.6	90	91.4	88	+0.90%	123	14,340	1,293,180
2019-12-24	89.4	89.2	90	89	0.00%	57	2,440	218,130
2019-12-23	88.6	89.2	89.8	88.2	+0.22%	62	2,470	219,548
2019-12-20	88.8	89	89	88.6	0.00%	32	1,630	144,954
2019-12-19	89.8	89	89.8	88.6	-0.22%	39	2,700	239,796
2019-12-18	88.6	89.2	89.8	88.2	+0.90%	60	3,400	303,004
2019-12-17	87.8	88.4	89.2	87.8	-0.23%	57	3,100	274,870
2019-12-16	88.4	88.6	88.8	88	+0.23%	57	2,540	224,712
2019-12-13	88.6	88.4	88.6	87.6	+0.23%	77	2,580	227,438
2019-12-12	88.4	88.2	88.8	87.6	-0.23%	42	1,220	107,736
2019-12-11	87.6	88.4	88.4	87.6	+0.23%	17	190	16,710
2019-12-10	87.8	88.2	88.4	87.6	+0.23%	42	2,630	231,364
2019-12-09	88	88	88	86.2	+0.46%	53	1,870	163,100
2019-12-06	87.6	87.6	88	87	+0.23%	27	1,430	125,494
2019-12-05	87.2	87.4	87.6	87	-0.23%	21	430	37,570
2019-12-04	88.2	87.6	88.2	86.8	-0.90%	58	4,690	410,228
2019-12-03	88	88.4	88.6	87.6	+0.45%	34	680	59,908
2019-12-02	86.6	88	88.2	86.6	+1.15%	57	2,890	252,786
2019-11-29	87.8	87	87.8	86.2	-1.14%	84	3,990	346,448
2019-11-28	88.6	88	89	86.8	-0.23%	34	1,070	94,278
2019-11-27	87.6	88.2	88.6	87.4	+0.68%	78	3,100	272,796
2019-11-26	88.2	87.6	88.2	87.6	-0.23%	33	1,310	115,098
2019-11-25	87.4	87.8	88	87.2	+0.23%	30	1,220	106,790
2019-11-22	87.6	87.6	88.2	87	0.00%	47	3,160	276,050
2019-11-21	89	87.6	89	87.4	-0.45%	66	3,460	303,710
2019-11-20	88.2	88	89	88	+0.46%	48	3,360	297,664
2019-11-19	87.8	87.6	88.4	87.4	0.00%	31	910	80,060
2019-11-18	88.8	87.6	88.8	86.8	-1.13%	42	2,530	222,160
2019-11-15	86.4	88.6	88.6	86.2	+1.61%	39	2,030	178,062
2019-11-14	88.8	87.2	89	86.2	-0.68%	99	6,740	585,726
2019-11-13	87.8	87.8	88.8	87.6	+0.23%	27	1,180	104,122
2019-11-12	87.8	87.6	88.6	87.6	-0.45%	23	1,520	133,900
2019-11-11	88.6	88	89	87.6	-0.45%	32	1,980	174,412
2019-11-08	88.6	88.4	88.6	87.6	-0.23%	33	2,600	229,452
2019-11-07	88.2	88.6	89	87	+1.14%	34	1,380	122,032
2019-11-06	88	87.6	89.2	85.2	-0.45%	102	6,450	566,908
2019-11-05	86	88	88	85.8	+1.62%	64	4,970	433,994
2019-11-01	85.4	86.6	86.6	85.4	+0.70%	15	390	33,702
2019-10-31	85.6	86	87	85.6	-0.92%	24	1,880	162,438
2019-10-30	85.4	86.8	86.8	85	+1.40%	75	5,860	505,612
2019-10-29	84.8	85.6	85.6	84.8	+0.23%	34	2,300	195,592
2019-10-28	86	85.4	87.2	84.8	-0.23%	65	4,450	379,408
2019-10-25	85.8	85.6	86	85.4	-0.47%	24	1,390	118,940
2019-10-24	86	86	86	85.4	0.00%	32	890	76,458
2019-10-23	85.2	86	86.2	85	+0.94%	31	660	56,622
2019-10-22	84.8	85.2	85.6	84.8	0.00%	24	1,020	87,058
2019-10-21	85.4	85.2	85.8	84.6	0.00%	35	1,610	137,202
2019-10-18	84.4	85.2	85.2	84.4	+0.95%	24	1,590	134,860
2019-10-17	85	84.4	86.4	83.4	-1.40%	80	4,080	347,750
2019-10-16	84.2	85.6	85.6	84.2	+0.94%	19	690	58,808
2019-10-15	84.8	84.8	85	84	-0.24%	38	2,500	210,936
2019-10-14	85	85	85	84.6	+0.24%	22	950	80,744
2019-10-11	85.6	84.8	85.6	84.8	-0.70%	22	1,510	128,564
2019-10-10	85.8	85.4	85.8	85	-0.70%	28	2,260	192,812
2019-10-09	86	86	86	85.6	0.00%	28	1,210	103,766
2019-10-08	84.8	86	86	84.8	+0.70%	23	1,920	164,520
2019-10-07	85.8	85.4	86	84.6	-0.47%	21	590	50,296
2019-10-04	85.2	85.8	85.8	85	+0.94%	16	310	26,502
2019-10-03	85.8	85	85.8	84.8	-0.70%	39	4,890	416,016
2019-10-02	85.8	85.6	85.8	85	-0.23%	28	1,620	138,342
2019-10-01	85.6	85.8	85.8	85.4	0.00%	10	220	18,848
2019-09-30	85.4	85.8	85.8	85	+0.23%	24	2,170	185,768
2019-09-27	86.2	85.6	86.2	85.4	0.00%	16	1,890	161,714
2019-09-26	85.8	85.6	86	85.4	0.00%	21	670	57,440
2019-09-25	86	85.6	86.8	85.6	-0.47%	24	760	65,482
2019-09-24	85.6	86	86	85.6	-0.23%	28	4,580	393,018
2019-09-23	86.6	86.2	86.6	85.4	+0.23%	24	1,760	150,998
2019-09-20	85.6	86	87	85.2	+0.23%	75	9,810	845,718
2019-09-19	86	85.8	86	85.4	0.00%	28	3,220	276,654
2019-09-18	86	85.8	86	85.4	+0.23%	16	460	39,328
2019-09-17	85.6	85.6	86	85.6	-0.47%	35	2,890	248,190
2019-09-16	86	86	86	85	0.00%	40	3,930	336,272
2019-09-13	85.4	86	86	85.4	+0.23%	25	1,890	161,670
2019-09-12	85.8	85.8	86	85.2	-0.46%	21	700	59,974
2019-09-11	86.4	86.2	86.4	85.6	+0.23%	19	320	27,524
2019-09-10	85.8	86	86	85.2	+0.23%	26	1,220	104,652
2019-09-09	84.8	85.8	86	84.8	+0.70%	36	1,980	169,180
2019-09-06	85.6	85.2	86	85	-0.23%	33	2,060	175,780
2019-09-05	85	85.4	86.4	84.8	0.00%	64	4,430	377,492
2019-09-04	85.2	85.4	85.6	84.8	+0.47%	31	2,000	170,076
2019-09-03	85.2	85	85.6	84.4	-0.23%	19	880	74,938
2019-09-02	85	85.2	85.6	84.6	+0.24%	24	790	67,090
2019-08-30	85.2	85	85.8	84.8	0.00%	23	840	71,488
2019-08-29	83.6	85	86	83.6	+1.19%	30	1,330	113,696
2019-08-28	83.4	84	85	83.4	-0.47%	18	410	34,570
2019-08-27	84.8	84.4	84.8	82.6	-0.47%	76	10,630	884,704
2019-08-26	83.6	84.8	84.8	83.2	+0.95%	33	2,080	174,702
2019-08-23	86	84	86	83.4	-1.41%	43	1,720	144,494
2019-08-22	85	85.2	86	85	+0.47%	9	310	26,374
2019-08-21	85.2	84.8	85.6	84.8	-0.24%	15	220	18,748
2019-08-20	84.6	85	85.4	84.4	+0.95%	27	480	40,680
2019-08-19	84.4	84.2	84.6	82.6	-0.24%	66	3,890	324,698
2019-08-16	84.4	84.4	85.4	84	0.00%	44	1,650	139,274
2019-08-15	85.8	84.4	86.4	84.4	-2.31%	66	5,560	474,834
2019-08-14	86.8	86.4	88.2	86	-0.23%	53	2,740	237,436
2019-08-13	86.8	86.6	87	86.2	-0.46%	29	1,870	162,006
2019-08-12	87	87	87.8	86.8	-0.68%	56	2,080	181,484
2019-08-09	87.2	87.6	87.6	86.6	+0.46%	24	1,020	89,106
2019-08-08	88	87.2	89.4	86.8	-0.46%	65	3,350	295,026
2019-08-07	86.8	87.6	88	86.8	+0.69%	26	780	68,462
2019-08-06	86.8	87	87.8	86.8	0.00%	29	620	54,094
2019-08-05	88.2	87	88.2	86.8	-0.68%	41	850	74,064
2019-08-02	87.4	87.6	88	87	-0.45%	56	900	78,748
2019-08-01	87.2	88	88.6	87	0.00%	94	1,800	157,970
2019-07-31	87.4	88	88.6	87.4	-0.23%	81	1,240	109,366
2019-07-30	88.6	88.2	88.8	86	-0.23%	108	3,780	332,716
2019-07-29	88.8	88.4	88.8	87.4	+0.23%	138	2,530	223,356
2019-07-26	88.6	88.2	89.4	87.6	+0.46%	106	1,860	164,604
2019-07-25	87.6	87.8	88.6	87.4	+0.46%	86	1,220	107,448
2019-07-24	88	87.4	88.2	87.2	-0.23%	79	900	79,140
2019-07-23	88.2	87.6	89	86.2	-0.68%	125	3,560	311,110
2019-07-22	89.2	88.2	89.2	87	-0.68%	87	1,200	105,268
2019-07-19	88.6	88.8	89	87.2	+0.23%	87	1,410	124,796
2019-07-18	88.6	88.6	88.6	87.4	+0.68%	89	1,320	116,146
2019-07-17	88.2	88	88.2	87.2	+0.46%	94	1,790	157,216
2019-07-16	87.4	87.6	88.4	87	-0.45%	108	2,480	217,792
2019-07-15	89.2	88	89.2	83	0.00%	134	5,410	470,572
2019-07-12	85.2	88	89.2	85.2	-1.12%	76	6,420	570,904
2019-07-11	89	89	89.4	86.8	0.00%	61	980	87,150
2019-07-10	87.2	89	89	87	+2.06%	104	5,070	448,588
2019-07-09	88.8	87.2	89	86.2	+0.46%	91	2,800	244,808
2019-07-08	87.8	86.8	87.8	86	-1.14%	75	2,510	217,532
2019-07-05	85.8	87.8	90	85.8	0.00%	112	3,930	347,036
2019-07-04	89	87.8	89	85.2	+0.23%	71	2,540	221,922
2019-07-03	89.4	87.6	89.4	87.4	0.00%	53	6,930	609,732
2019-07-02	91.6	87.6	91.8	86.6	-2.45%	180	8,820	785,180
2019-07-01	88.4	89.8	90.4	88.4	+2.05%	79	1,640	147,636
2019-06-28	86.4	88	91.8	86.2	+0.92%	170	16,330	1,451,496
2019-06-27	86.4	87.2	87.2	85.8	+1.16%	69	9,010	779,874
2019-06-26	86.2	86.2	86.2	85.4	+0.47%	38	1,000	85,876
2019-06-25	86.8	85.8	86.8	85	0.00%	86	4,700	404,230
2019-06-24	86.2	85.8	86.4	85	+0.23%	45	900	77,316
2019-06-21	85.2	85.6	86.8	84.2	0.00%	85	11,500	982,444
2019-06-20	85.8	85.6	86	84.2	+0.71%	73	2,770	236,762
2019-06-19	83.4	85	85.2	82.8	+2.16%	109	10,190	860,074
2019-06-18	83.6	83.2	83.6	82.6	+0.73%	50	1,550	128,878
2019-06-17	83.6	82.6	83.6	82.4	-0.48%	60	3,130	259,236
2019-06-14	83.2	83	83.6	82.4	-0.24%	37	820	68,354
2019-06-13	81.8	83.2	83.2	81.6	+0.97%	64	2,590	214,456
2019-06-11	81.2	82.4	82.8	81.2	+0.24%	90	2,070	170,232
2019-06-10	82.6	82.2	82.6	81.6	+0.49%	62	2,600	213,630
2019-06-07	83.4	81.8	84.2	80.2	-1.92%	131	17,840	1,452,380
2019-06-06	84	83.4	84	81.6	-0.71%	123	6,740	557,360
2019-06-05	82	84	85.6	81.6	+2.44%	141	17,070	1,426,118
2019-06-04	83.4	82	83.6	80.2	-1.68%	161	20,090	1,634,418
2019-06-03	85.2	83.4	85.4	82.2	-2.80%	212	23,530	1,959,092
2019-05-31	89.8	85.8	89.8	82.2	-14.03%	382	25,210	2,204,914
2019-05-30	97.4	99.8	101	97	+1.63%	417	37,170	3,712,686
2019-05-29	100.6	98.2	100.8	94.4	+0.20%	403	24,670	2,414,544
2019-05-28	99.6	98	101	97.6	-1.21%	373	52,190	5,183,044
2019-05-27	97.2	99.2	99.4	95.4	+2.06%	217	20,610	2,035,124
2019-05-24	95.8	97.2	97.2	95	+1.89%	169	10,660	1,025,300
2019-05-23	95.6	95.4	96	94	+0.42%	120	7,720	733,960
2019-05-22	95.2	95	96	93.8	0.00%	141	19,030	1,807,436
2019-05-21	94	95	95.8	93.6	+0.21%	131	8,420	796,724
2019-05-20	93	94.8	94.8	93	+1.07%	92	4,200	395,030
2019-05-17	93.8	93.8	95	92.6	+0.86%	59	1,990	186,466
2019-05-16	95.2	93	95.2	93	-1.06%	81	6,100	575,156
2019-05-15	94.4	94	95.2	93	0.00%	91	6,850	644,634
2019-05-14	93.8	94	94.6	92.2	+2.17%	84	3,720	349,064
2019-05-13	95.6	92	96.8	91.4	-3.56%	177	12,710	1,190,358
2019-05-10	94.6	95.4	96.6	93	+0.85%	107	5,140	488,996
2019-05-08	94.6	94.6	94.8	93.2	+0.64%	70	4,190	394,672
2019-05-07	93.8	94	94.6	93.2	+0.43%	54	4,400	413,508
2019-05-06	91	93.6	94.2	90.6	+1.08%	92	4,570	424,996
2019-05-03	91.8	92.6	92.8	90.4	+1.31%	81	9,050	833,068
2019-05-02	90.2	91.4	91.4	90.2	+1.33%	51	2,800	253,992
2019-04-30	90.4	90.2	90.8	89	+0.89%	80	4,140	373,640
2019-04-29	89.8	89.4	89.8	88.4	-0.22%	86	5,180	462,056
2019-04-26	90.6	89.6	92.4	88	-0.22%	164	9,610	867,382
2019-04-25	90.4	89.8	90.4	88.4	+0.45%	34	1,000	89,796
2019-04-24	88.6	89.4	90.4	88	+1.13%	34	1,150	102,502
2019-04-23	87.8	88.4	88.4	87.6	+0.91%	23	880	77,454
2019-04-22	88.8	87.6	89	87	+0.46%	34	1,020	89,270
2019-04-19	89.4	87.2	89.6	86.6	-2.68%	60	3,320	290,008
2019-04-18	90	89.6	90.2	87.6	-0.44%	38	1,670	149,924
2019-04-17	87.6	90	90	86.8	+1.58%	61	2,100	187,714
2019-04-16	89.2	88.6	90	88	-0.45%	73	6,000	533,078
2019-04-15	87.2	89	89	84	+3.01%	105	5,070	446,386
2019-04-12	87	86.4	87	86	-0.69%	28	720	62,296
2019-04-11	87.6	87	88	86.2	+0.23%	56	2,890	251,230
2019-04-10	85.4	86.8	86.8	85	+1.88%	74	3,090	265,582
2019-04-09	84	85.2	86	83.4	+2.40%	60	4,220	357,008
2019-04-08	82.8	83.2	83.8	82.6	0.00%	24	880	73,258
2019-04-05	83.4	83.2	83.4	82.8	-0.24%	11	140	11,632
2019-04-04	83.8	83.4	83.8	82	+0.24%	36	740	61,180
2019-04-03	83.8	83.2	83.8	83.2	+0.24%	5	110	9,210
2019-04-02	82.8	83	84.2	82.2	0.00%	42	760	62,838
2019-04-01	84	83	84	82.8	-1.19%	24	920	76,580
2019-03-29	83.2	84	84	82.6	+0.48%	31	1,750	145,530
2019-03-28	84.2	83.6	84.2	83	-1.88%	28	940	78,570
2019-03-27	84.8	85.2	87.6	84.6	+0.47%	61	3,400	291,342
2019-03-26	86.4	84.8	86.4	84.4	-0.70%	29	2,110	180,014
2019-03-25	82	85.4	86.8	82	+2.89%	65	4,820	410,840
2019-03-22	84.6	83	84.6	82	-0.72%	52	3,360	279,770
2019-03-21	84.8	83.6	84.8	82	-0.24%	34	1,330	111,204
2019-03-20	85	83.8	85	83.8	-2.10%	64	4,130	347,858
2019-03-19	86	85.6	86	83.2	-0.47%	137	7,590	643,744
2019-03-18	78.2	86	101.6	78	+11.40%	1996	114,070	10,128,144
2019-03-15	77.4	77.2	77.6	76.4	-0.26%	20	7,170	551,878
2019-03-14	76.2	77.4	77.8	76	+0.52%	36	4,710	360,976
2019-03-13	76.4	77	77.6	75.8	-0.52%	40	2,010	153,722
2019-03-12	76.6	77.4	77.6	76.4	+0.52%	22	3,500	269,494
2019-03-11	77	77	77.8	76	-0.26%	28	2,350	180,634
2019-03-07	77	77.2	77.8	76.4	-0.77%	20	1,990	154,332
2019-03-06	77.2	77.8	78.6	75.2	-0.26%	119	9,530	733,142
2019-03-05	76.4	78	79	75.6	+1.04%	69	4,530	350,724
2019-03-04	75.2	77.2	77.4	75.2	+0.52%	12	210	16,180
2019-03-01	77	76.8	77.4	76	-0.26%	19	2,650	204,014
2019-02-28	76.8	77	77	76.4	0.00%	8	210	16,132
2019-02-27	77.4	77	77.4	76.2	0.00%	18	1,660	127,678
2019-02-26	76	77	77	75.8	+1.32%	40	2,130	163,186
2019-02-25	75.8	76	78	75.2	+1.33%	43	5,400	415,404
2019-02-22	75.8	75	75.8	74.8	0.00%	7	520	39,184
2019-02-21	75.4	75	76	75	-0.27%	16	920	69,408
2019-02-20	75.6	75.2	76	74.8	0.00%	15	870	65,450
2019-02-19	75	75.2	75.2	75	0.00%	11	11,810	887,566
2019-02-18	74.4	75.2	75.2	74.4	+0.27%	6	530	39,536
2019-02-15	75.4	75	75.6	74.6	0.00%	17	690	51,902
2019-02-14	74.8	75	75.4	74.6	-0.79%	16	1,040	77,658
2019-02-13	74.4	75.6	75.6	74.4	+0.27%	10	340	25,536
2019-02-12	75.6	75.4	75.6	75	0.00%	13	330	24,878
2019-02-11	74.6	75.4	75.4	74.6	+0.27%	7	220	16,562
2019-02-08	75.4	75.2	75.4	74.6	+0.80%	12	1,230	92,338
2019-02-07	75.4	74.6	75.4	74.4	-0.80%	25	960	71,872
2019-02-06	74.4	75.2	75.6	74.2	0.00%	49	3,150	236,098
2019-02-05	75.2	75.2	75.6	74.6	-0.27%	21	900	67,318
2019-02-04	75	75.4	75.4	74.2	+1.62%	26	890	66,516
2019-02-01	73.4	74.2	75.6	72.2	-1.33%	45	3,470	259,552
2019-01-31	75.8	75.2	75.8	73.2	+0.27%	49	1,610	119,469
2019-01-30	74.7	75	75.4	74.7	-0.79%	5	140	10,501
2019-01-29	75.2	75.6	75.9	74.6	-0.13%	27	980	73,779
2019-01-28	75.7	75.7	76	75.4	+0.66%	18	1,060	80,338
2019-01-25	75.3	75.2	75.7	75.2	+0.27%	18	430	32,381
2019-01-24	75.1	75	75.2	74.6	+0.40%	38	1,340	100,504
2019-01-23	74.9	74.7	74.9	74.2	-0.13%	11	430	32,105
2019-01-22	74.8	74.8	75.1	73.3	0.00%	19	790	58,737
2019-01-21	74.1	74.8	74.8	73.4	+0.94%	21	750	55,837
2019-01-18	74.7	74.1	74.8	74	-0.94%	23	1,390	103,057
2019-01-17	75	74.8	75	74.8	-0.13%	3	30	2,246
2019-01-16	74.8	74.9	75	74.1	0.00%	8	380	28,416
2019-01-15	74	74.9	75.5	73.8	+1.77%	59	4,060	303,428
2019-01-14	73.8	73.6	74.1	73.5	+0.41%	12	480	35,418
2019-01-11	73.7	73.3	73.9	73.1	-0.68%	18	490	36,086
2019-01-10	72.8	73.8	73.8	72.8	+0.54%	31	1,720	126,497
2019-01-09	72.9	73.4	73.4	72.8	+0.55%	20	510	37,247
2019-01-08	73.3	73	73.3	72	+0.27%	15	490	35,495
2019-01-04	72.5	72.8	73	72.5	+0.41%	8	100	7,280
2019-01-03	73.7	72.5	73.7	72	0.00%	15	1,680	121,583

Архив котировок акции PMSBP по годам

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