Пермэнергосбыт

PMSBP

618 ₽ -1.12% ↓

История котировок PMSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	132.2	135.2	139	131	+0.45%	251	13,400	1,823,396
2020-12-29	131.8	134.6	136.6	131.8	+2.59%	236	10,200	1,375,674
2020-12-28	132.2	131.2	132.8	131	-0.46%	188	8,840	1,167,340
2020-12-25	131	131.8	132	131	+0.46%	70	2,520	331,760
2020-12-24	131.6	131.2	131.6	130.8	+0.15%	34	670	87,960
2020-12-23	131	131	131.6	130.6	0.00%	87	4,120	540,612
2020-12-22	130.8	131	131.4	130.4	+0.31%	70	1,900	248,732
2020-12-21	130.2	130.6	131.4	130.2	0.00%	98	2,760	360,720
2020-12-18	130.4	130.6	130.8	130.2	+0.31%	63	2,660	347,308
2020-12-17	130.6	130.2	131	130.2	-0.15%	102	4,460	582,390
2020-12-16	130.6	130.4	130.8	130.2	-0.15%	83	3,790	494,392
2020-12-15	130.4	130.6	131.2	130.2	+0.15%	69	2,300	300,606
2020-12-14	130.6	130.4	132	130.4	-0.31%	93	3,450	451,878
2020-12-11	131.2	130.8	131.2	130.4	+0.31%	60	1,630	213,170
2020-12-10	131.4	130.4	131.4	130.4	-0.31%	59	1,730	226,130
2020-12-09	131.2	130.8	131.4	130.6	0.00%	53	2,290	299,988
2020-12-08	130.8	130.8	131.4	130.4	-0.15%	77	1,870	244,568
2020-12-07	130.2	131	131.4	130.2	+0.31%	85	3,740	490,158
2020-12-04	131.6	130.6	131.6	130.4	-0.46%	91	2,460	321,446
2020-12-03	130.4	131.2	131.6	130.4	0.00%	58	1,750	229,782
2020-12-02	130.4	131.2	131.2	130.4	+0.31%	68	1,630	213,472
2020-12-01	129.6	130.8	131	129.6	+0.15%	63	1,640	214,046
2020-11-30	130.4	130.6	132	129.8	-0.15%	97	3,350	437,542
2020-11-27	131.4	130.8	131.6	130.4	-0.15%	60	2,430	318,400
2020-11-26	130.8	131	131.4	130	0.00%	93	3,680	481,360
2020-11-25	130.2	131	131.6	130.2	+0.77%	98	3,630	475,856
2020-11-24	130	130	131	130	-0.15%	89	4,290	558,530
2020-11-23	131	130.2	131	130	0.00%	82	2,800	364,892
2020-11-20	131.8	130.2	131.8	130.2	-0.91%	72	2,220	290,800
2020-11-19	130.6	131.4	132	130.6	+0.77%	80	1,520	199,596
2020-11-18	130.4	130.4	131	130.4	0.00%	54	2,370	309,740
2020-11-17	130.2	130.4	131.2	130	+0.15%	93	2,350	307,126
2020-11-16	129.6	130.2	131	129.6	-0.31%	89	4,190	547,492
2020-11-13	130.6	130.6	130.8	129.4	+0.46%	78	5,450	710,448
2020-11-12	129.2	130	130.2	128.8	-0.31%	67	2,750	357,042
2020-11-11	130.4	130.4	130.4	129.6	+0.77%	78	1,970	256,532
2020-11-10	129.8	129.4	130.2	129.4	-0.46%	97	3,880	503,850
2020-11-09	129	130	130.6	127	+0.15%	156	6,250	808,830
2020-11-06	129	129.8	130.4	129	+0.62%	71	2,720	352,802
2020-11-05	128.6	129	130.4	127.4	+1.26%	91	3,210	413,822
2020-11-03	127	127.4	128	126.4	+0.95%	84	2,840	361,860
2020-11-02	126.8	126.2	127	125.2	-0.47%	125	5,580	703,556
2020-10-30	126.4	126.8	126.8	126	0.00%	77	2,220	280,858
2020-10-29	127.4	126.8	127.4	126.2	-0.47%	92	2,840	360,638
2020-10-28	129.2	127.4	129.6	127	-1.70%	135	3,280	421,074
2020-10-27	129.8	129.6	130	129	-0.15%	79	1,580	204,872
2020-10-26	129.2	129.8	129.8	129.2	0.00%	57	2,040	264,582
2020-10-23	130	129.8	130	129	0.00%	74	2,260	292,524
2020-10-22	129.4	129.8	129.8	129	+0.78%	80	2,100	271,780
2020-10-21	129.4	128.8	129.4	128.6	-0.16%	54	1,310	168,820
2020-10-20	128.8	129	129.4	128.6	+0.31%	50	1,520	195,892
2020-10-19	130	128.6	130	128.4	-0.46%	99	2,630	338,810
2020-10-16	130	129.2	130	128.8	-0.46%	61	1,740	225,060
2020-10-15	130	129.8	130.2	129	-0.15%	78	3,050	395,448
2020-10-14	130.4	130	130.4	129.6	0.00%	55	1,160	150,698
2020-10-13	130.6	130	130.6	129.6	0.00%	56	1,280	166,512
2020-10-12	130	130	130.8	129.2	0.00%	105	3,090	400,984
2020-10-09	130.4	130	130.4	129.4	-0.15%	64	1,580	205,298
2020-10-08	130.2	130.2	130.6	129.6	-0.46%	64	1,870	243,318
2020-10-07	130.2	130.8	131.2	130.2	+0.31%	67	1,380	180,476
2020-10-06	130	130.4	131.2	130	0.00%	64	3,630	474,542
2020-10-05	130.6	130.4	133.4	129.8	0.00%	138	4,920	642,520
2020-10-02	130.4	130.4	130.8	129.4	-0.15%	75	1,520	197,848
2020-10-01	130	130.6	131.2	130	-0.15%	73	2,940	383,400
2020-09-30	130	130.8	131	129.8	+0.62%	58	1,640	214,434
2020-09-29	131.2	130	131.2	130	-0.76%	88	3,040	397,118
2020-09-28	131.6	131	131.6	130	+0.31%	96	2,990	391,518
2020-09-25	130.4	130.6	131.4	129.8	+0.46%	62	2,180	284,226
2020-09-24	131.2	130	131.2	129.8	-0.15%	84	3,240	422,092
2020-09-23	130.2	130.2	132.4	130	-0.31%	61	2,740	357,482
2020-09-22	130.6	130.6	131.6	130.2	+0.31%	42	1,740	227,204
2020-09-21	131.6	130.2	132.6	130	-0.91%	113	5,950	781,780
2020-09-18	131.4	131.4	132.6	131.4	+0.31%	63	2,180	287,248
2020-09-17	132.4	131	132.6	131	-1.21%	54	1,780	234,736
2020-09-16	132.8	132.6	132.8	131.2	+0.15%	63	2,270	300,266
2020-09-15	132.2	132.4	132.4	130.4	+0.61%	63	3,560	469,794
2020-09-14	129.6	131.6	132	129.6	+0.46%	76	5,130	675,618
2020-09-11	130.8	131	131.2	130	+0.46%	49	1,470	192,278
2020-09-10	130.8	130.4	130.8	129.4	0.00%	82	3,820	496,954
2020-09-09	128.6	130.4	131	128.6	+0.46%	59	2,830	366,988
2020-09-08	130.4	129.8	131.2	129	-0.76%	110	5,060	657,572
2020-09-07	131.8	130.8	132	130.2	+0.31%	78	9,260	1,215,142
2020-09-04	130.8	130.4	132	128.6	-0.46%	79	3,870	503,256
2020-09-03	130	131	132	130	+0.61%	93	2,520	329,486
2020-09-02	131	130.2	132.6	129.8	+0.15%	172	9,330	1,221,560
2020-09-01	130	130	131	129	-0.76%	106	15,210	1,983,248
2020-08-31	129.6	131	131.4	129.6	0.00%	116	4,270	557,458
2020-08-28	130.2	131	131.6	129.8	+0.31%	111	2,280	297,626
2020-08-27	130.2	130.6	131.4	130	-0.31%	76	5,790	756,450
2020-08-26	130.6	131	131.8	130	+0.31%	116	7,990	1,042,904
2020-08-25	132.6	130.6	133.4	130	-1.80%	157	12,340	1,623,202
2020-08-24	133.6	133	133.6	132	+0.45%	88	4,010	532,336
2020-08-21	132.4	132.4	132.4	131	+0.46%	92	11,590	1,532,358
2020-08-20	132.6	131.8	134	131.2	-1.20%	135	16,090	2,126,378
2020-08-19	135	133.4	135	132	-0.74%	162	9,990	1,328,702
2020-08-18	136.6	134.4	137.8	132	-0.44%	128	8,380	1,121,870
2020-08-17	136	135	136.6	133	-0.59%	181	13,190	1,774,926
2020-08-14	138	135.8	141.4	135.6	-2.30%	291	17,720	2,447,704
2020-08-13	133	139	139	130.6	+4.35%	488	35,490	4,847,786
2020-08-12	132.2	133.2	133.2	131.2	+0.76%	179	17,640	2,339,810
2020-08-11	132	132.2	132.2	131.2	+0.46%	208	16,500	2,177,096
2020-08-10	130.4	131.6	131.6	130	0.00%	208	25,200	3,301,878
2020-08-07	129.8	131.6	132.2	129.8	+1.08%	121	9,840	1,290,652
2020-08-06	130.8	130.2	131	129.4	-0.46%	146	9,880	1,288,172
2020-08-05	130.6	130.8	131	129.4	0.00%	127	6,350	827,708
2020-08-04	130.4	130.8	131.2	130	-0.15%	94	4,140	540,220
2020-08-03	131	131	131.8	129.8	0.00%	135	21,940	2,861,920
2020-07-31	130	131	131	129.4	+0.92%	117	18,860	2,463,334
2020-07-30	130.6	129.8	130.6	129.4	-0.31%	86	7,140	926,590
2020-07-29	128.8	130.2	130.4	128.8	+0.46%	103	3,620	470,378
2020-07-28	129.4	129.6	130.2	129.4	-0.15%	108	3,060	397,218
2020-07-27	130.4	129.8	131.6	126	+0.62%	204	6,990	903,612
2020-07-24	129.8	129	130.4	128	-1.07%	121	11,690	1,514,136
2020-07-23	129.6	130.4	130.4	128.6	+0.93%	105	2,200	285,468
2020-07-22	130.4	129.2	131.8	128	0.00%	127	4,280	552,950
2020-07-21	130	129.2	131.8	127	+0.31%	273	28,330	3,632,220
2020-07-20	131.8	128.8	131.8	127.6	-0.92%	249	11,240	1,443,428
2020-07-17	131.2	130	131.4	130	-0.61%	48	940	122,540
2020-07-16	129	130.8	132.4	128.2	+1.55%	161	7,040	919,440
2020-07-15	128.8	128.8	132.6	115	+0.94%	199	7,150	910,880
2020-07-14	129.2	127.6	129.2	126.6	-0.16%	121	18,060	2,319,562
2020-07-13	128.2	127.8	129	127.6	-0.31%	171	6,600	845,596
2020-07-10	130	128.2	130	128.2	-1.38%	90	2,260	292,014
2020-07-09	129.2	130	130	127.4	0.00%	210	11,280	1,446,864
2020-07-08	129.4	130	131	129.2	0.00%	79	5,910	769,058
2020-07-07	130	130	130.4	127.2	+0.31%	205	31,780	4,090,532
2020-07-06	131.4	129.6	131.6	129	-1.52%	215	7,990	1,043,518
2020-07-03	132.4	131.6	132.6	131	0.00%	165	5,250	690,960
2020-07-02	130	131.6	140	130	+1.08%	272	7,410	973,668
2020-06-30	128.4	130.2	131	127.2	+1.56%	198	7,190	932,022
2020-06-29	131.8	128.2	131.8	126.4	-1.99%	291	11,310	1,447,200
2020-06-26	128	130.8	132.6	128	-0.91%	171	8,180	1,077,182
2020-06-25	132	132	135	130	-1.49%	214	8,220	1,083,370
2020-06-23	136	134	136	132	-0.45%	239	7,450	995,516
2020-06-22	135	134.6	137	134.4	-1.75%	240	10,990	1,489,586
2020-06-19	134.4	137	139	130.2	0.00%	578	47,840	6,437,706
2020-06-18	144.4	137	144.4	135.8	-3.52%	463	24,590	3,409,028
2020-06-17	145.6	142	146.2	142	-3.40%	314	14,060	2,032,680
2020-06-16	141.2	147	147.8	131.4	-5.77%	962	56,390	8,117,452
2020-06-15	150	156	159.8	144	+1.96%	995	54,570	8,353,202
2020-06-11	157.2	153	157.8	147.2	-2.92%	728	34,740	5,349,734
2020-06-10	157	157.6	159.4	157	-0.51%	332	16,750	2,653,876
2020-06-09	159.4	158.4	159.6	157.4	-0.63%	241	11,460	1,817,724
2020-06-08	162	159.4	165.8	158	-0.50%	373	21,470	3,413,372
2020-06-05	161.8	160.2	161.8	158.4	+0.12%	253	12,000	1,920,404
2020-06-04	163	160	163	159.8	-1.84%	257	11,320	1,815,492
2020-06-03	163.6	163	163.6	161.6	+0.87%	258	14,670	2,382,976
2020-06-02	160.8	161.6	163	159.2	+1.38%	352	15,870	2,567,238
2020-06-01	160	159.4	160	158.4	+0.76%	328	15,170	2,419,666
2020-05-29	159.6	158.2	159.8	153.8	-1.00%	1083	71,550	11,216,900
2020-05-28	159.6	159.8	161	152	+1.52%	915	50,570	8,023,826
2020-05-27	162	157.4	162	150.4	-1.63%	860	40,210	6,274,922
2020-05-26	161.2	160	164.2	156.8	+1.27%	726	50,490	8,089,956
2020-05-25	145.4	158	167.4	142	+11.27%	1706	84,670	13,190,794
2020-05-22	138.4	142	142	138.4	+2.01%	247	11,160	1,563,726
2020-05-21	139	139.2	139.8	135	+0.72%	235	13,290	1,840,260
2020-05-20	136	138.2	139.8	135.2	+1.77%	279	12,970	1,788,720
2020-05-19	132.4	135.8	136	132.2	+0.44%	202	9,000	1,213,266
2020-05-18	130.4	135.2	135.8	130.4	+2.58%	176	8,010	1,074,280
2020-05-15	133.4	131.8	133.4	131.8	-0.15%	133	4,310	572,742
2020-05-14	131.8	132	133.4	131.8	+0.15%	149	6,460	857,050
2020-05-13	132.2	131.8	133.2	130.2	0.00%	175	8,230	1,084,092
2020-05-12	127.4	131.8	132	127.4	+2.65%	363	22,050	2,883,656
2020-05-08	126.4	128.4	129	125.6	-0.77%	214	9,350	1,199,576
2020-05-07	128.4	129.4	129.8	124.8	+1.73%	346	26,750	3,420,394
2020-05-06	133	127.2	133	124.4	-3.93%	773	51,380	6,629,354
2020-05-05	131.2	132.4	133.2	131	+0.46%	118	6,110	806,246
2020-05-04	129.4	131.8	132	128.2	+1.23%	187	9,120	1,191,996
2020-04-30	128	130.2	133.2	128	0.00%	135	9,600	1,255,420
2020-04-29	129.6	130.2	131.2	127.8	+1.24%	193	15,770	2,037,740
2020-04-28	130.6	128.6	130.8	127.8	-0.77%	201	14,290	1,843,454
2020-04-27	132	129.6	132.2	126.2	-0.46%	243	13,710	1,764,946
2020-04-24	132.4	130.2	134.2	129	-1.66%	113	4,010	524,830
2020-04-23	132.4	132.4	134.8	130.8	+0.46%	85	4,020	533,282
2020-04-22	128.2	131.8	134.8	128.2	+1.07%	131	6,490	859,932
2020-04-21	133	130.4	134	126.2	-2.98%	284	9,630	1,243,280
2020-04-20	135.2	134.4	136	132	0.00%	80	3,010	405,166
2020-04-17	137	134.4	138	129.4	+0.30%	115	5,820	782,098
2020-04-16	132.2	134	136.2	127.4	+1.52%	127	6,010	802,398
2020-04-15	135.6	132	140.8	127.2	-4.90%	342	13,480	1,789,824
2020-04-14	139.6	138.8	141.2	135.2	+0.58%	242	10,760	1,503,694
2020-04-13	137.6	138	139.4	128	+1.77%	451	17,400	2,366,794
2020-04-10	133.2	135.6	137	129.2	+3.04%	249	13,580	1,833,496
2020-04-09	132.8	131.6	132.8	129.2	+1.70%	152	8,010	1,046,222
2020-04-08	127	129.4	131.8	126.2	+1.57%	208	6,690	862,926
2020-04-07	124.8	127.4	129.6	124.8	+0.31%	277	14,080	1,794,384
2020-04-06	117.2	127	130	117.2	+4.61%	389	19,920	2,509,480
2020-04-03	121.4	121.4	122	121	+0.17%	99	8,600	1,047,738
2020-04-02	121	121.2	124	119.2	-1.30%	147	8,870	1,072,758
2020-04-01	122.6	122.8	123	120.6	+1.15%	98	3,170	387,850
2020-03-31	121.4	121.4	124.4	121.2	+0.83%	117	4,880	599,596
2020-03-30	119.2	120.4	122.4	118	+1.18%	74	7,970	956,806
2020-03-27	122	119	124.8	119	-0.83%	122	3,610	433,552
2020-03-26	117.2	120	121.4	117.2	+0.84%	74	2,840	337,826
2020-03-25	120.8	119	121.4	117.4	+1.02%	169	6,450	772,182
2020-03-24	119	117.8	122.8	117	-1.01%	142	5,940	715,982
2020-03-23	119.2	119	120	109.6	-1.98%	119	4,300	499,474
2020-03-20	119.8	121.4	126.2	116.4	+3.94%	272	11,680	1,420,732
2020-03-19	113.2	116.8	116.8	112.2	+1.04%	139	4,120	473,048
2020-03-18	118	115.6	118	112.8	-2.03%	191	17,290	1,983,248
2020-03-17	116.6	118	121.8	116	+0.85%	165	12,620	1,500,300
2020-03-16	117	117	122	115	-1.68%	263	15,130	1,772,140
2020-03-13	115.2	119	120.8	114.2	+4.20%	194	7,570	894,076
2020-03-12	120.2	114.2	122	112	-7.31%	309	12,430	1,429,836
2020-03-11	122.2	123.2	129	120	+2.16%	142	11,560	1,426,552
2020-03-10	114.2	120.6	125	114.2	-4.29%	302	28,020	3,338,972
2020-03-06	127.8	126	131.6	121.4	-2.48%	299	11,970	1,509,980
2020-03-05	133	129.2	133	128	-0.15%	226	11,210	1,458,102
2020-03-04	123.8	129.4	140	121.2	+5.20%	1034	61,620	8,123,558
2020-03-03	116.6	123	124.2	116.4	+2.50%	285	10,750	1,310,666
2020-03-02	117.2	120	123.4	112.4	+5.45%	423	30,710	3,607,204
2020-02-28	114.6	113.8	120	107.8	-3.89%	553	56,260	6,274,032
2020-02-27	123.8	118.4	127.6	116.2	-6.33%	417	23,020	2,773,748
2020-02-26	125	126.4	132.8	121.8	-0.47%	523	27,980	3,510,744
2020-02-25	126	127	137	120.2	-1.85%	1063	63,620	8,281,796
2020-02-21	123.6	129.4	149.4	113.2	+4.69%	6815	447,100	61,199,442
2020-02-20	110.6	123.6	145.8	110.2	+12.36%	6246	389,670	50,552,838
2020-02-19	110.6	110	110.6	109	+0.36%	97	5,300	583,062
2020-02-18	106.8	109.6	110	106.6	+2.62%	182	10,380	1,129,300
2020-02-17	105.2	106.8	107	105	+1.52%	120	5,010	532,536
2020-02-14	104.4	105.2	105.6	104.2	+0.57%	101	4,150	436,250
2020-02-13	106	104.6	106	104	-1.32%	104	4,320	451,296
2020-02-12	106.6	106	108.4	103.8	-0.38%	214	18,010	1,900,856
2020-02-11	102.6	106.4	107.2	100.6	+2.50%	199	11,720	1,235,668
2020-02-10	105.4	103.8	107.8	102	+0.19%	450	26,680	2,801,836
2020-02-07	103.6	103.6	105	102.8	+0.78%	46	1,420	147,546
2020-02-06	104.2	102.8	105	102	-1.34%	66	3,040	315,766
2020-02-05	103.4	104.2	104.8	102.2	+0.97%	78	4,480	464,300
2020-02-04	101.6	103.2	103.6	101.4	+1.38%	71	2,740	281,040
2020-02-03	101.2	101.8	102.8	101.2	0.00%	74	2,190	223,656
2020-01-31	101.6	101.8	104	101	-0.59%	93	5,670	580,944
2020-01-30	101	102.4	102.8	100.8	+1.39%	39	2,520	256,742
2020-01-29	100.8	101	104	99.8	+1.61%	136	12,230	1,241,020
2020-01-28	99.4	99.4	101.4	96.2	+0.20%	87	3,780	377,384
2020-01-27	101	99.2	102.4	99	-2.17%	77	3,610	361,150
2020-01-24	103.2	101.4	106	100.6	-0.39%	119	6,970	718,144
2020-01-23	101.2	101.8	107.8	100.6	0.00%	158	7,850	815,646
2020-01-22	106.4	101.8	106.4	101.2	-2.68%	134	5,100	529,312
2020-01-21	106.8	104.6	110.2	104.6	-1.88%	160	4,850	523,352
2020-01-20	103.2	106.6	108.8	101.6	+2.70%	135	7,830	830,486
2020-01-17	98.8	103.8	106.2	98.4	+5.92%	296	34,300	3,462,202
2020-01-16	98.4	98	98.6	97.6	0.00%	52	4,480	439,212
2020-01-15	98.2	98	99	95.6	0.00%	109	5,180	507,902
2020-01-14	99.4	98	99.6	97.6	-0.81%	109	3,750	368,394
2020-01-13	98	98.8	99.6	97	+3.13%	145	11,530	1,135,532
2020-01-10	95.6	95.8	98	95.4	0.00%	68	4,640	447,762
2020-01-09	94.8	95.8	97.8	94.8	-1.24%	53	2,370	226,708
2020-01-08	94.8	97	98.4	93.4	+2.54%	120	6,860	661,570
2020-01-06	94.2	94.6	95.4	92.4	+0.42%	98	4,740	442,942
2020-01-03	92	94.2	99	92	0.00%	213	17,210	1,632,020

Архив котировок акции PMSBP по годам

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