Пермэнергосбыт

PMSBP

619.2 ₽ -0.93% ↓

История котировок PMSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	146.2	145.4	146.2	144.2	+0.28%	83	3,650	529,504
2021-12-29	146	145	146	143.8	-0.68%	110	5,050	729,932
2021-12-28	144.2	146	146.6	142.4	+0.55%	143	5,230	753,978
2021-12-27	146.2	145.2	147.6	143	-1.49%	193	8,860	1,280,434
2021-12-24	145.8	147.4	149.2	144.8	+1.10%	95	2,510	369,808
2021-12-23	146	145.8	152	143.2	-2.54%	310	11,000	1,629,388
2021-12-22	146.2	149.6	150	144.2	+3.03%	252	7,210	1,065,764
2021-12-21	142.6	145.2	145.2	142.6	+0.14%	100	9,280	1,333,692
2021-12-20	145.6	145	146.2	141.8	-0.41%	85	1,790	258,530
2021-12-17	145	145.6	146	141.8	+0.41%	79	2,000	290,054
2021-12-16	140.2	145	145	140.2	+2.84%	94	2,200	315,112
2021-12-15	142.6	141	142.8	138.2	-1.12%	165	5,020	705,280
2021-12-14	140.6	142.6	143.6	138.2	+1.13%	172	4,120	579,460
2021-12-13	145	141	146.8	141	-1.81%	195	6,420	918,902
2021-12-10	145	143.6	146	142	-1.10%	91	2,810	402,838
2021-12-09	145	145.2	145.8	141.2	+0.41%	173	4,580	656,428
2021-12-08	147	144.6	147	140.4	-0.69%	135	3,040	436,818
2021-12-07	145	145.6	146	143.4	+1.53%	69	2,020	291,684
2021-12-06	145.6	143.4	147.6	140	-2.71%	275	7,090	1,021,174
2021-12-03	145.4	147.4	147.8	145.4	+0.41%	51	1,010	148,384
2021-12-02	147	146.8	147.8	146	0.00%	62	1,520	222,894
2021-12-01	150	146.8	150	145	-2.13%	299	12,540	1,841,376
2021-11-30	150	150	150	146.2	+0.54%	243	8,940	1,322,106
2021-11-29	149	149.2	149.8	147.8	+0.13%	91	2,560	380,000
2021-11-26	150.6	149	156.6	147.2	-1.72%	450	21,060	3,182,664
2021-11-25	151.8	151.6	152	148.8	+0.40%	93	3,870	582,506
2021-11-24	152	151	152	147.2	0.00%	86	2,760	416,770
2021-11-23	148.4	151	151.8	147.6	+1.07%	148	5,320	791,620
2021-11-22	150.6	149.4	151.6	147.8	-1.71%	240	7,440	1,108,392
2021-11-19	151.8	152	153	150	-0.39%	205	7,020	1,059,890
2021-11-18	152	152.6	154	151	0.00%	159	3,320	504,010
2021-11-17	153	152.6	153.4	152.2	-0.26%	49	1,820	278,242
2021-11-16	153.2	153	153.8	151.6	-0.52%	69	1,510	230,748
2021-11-15	153.8	153.8	154.2	151.8	0.00%	114	2,670	408,122
2021-11-12	153.2	153.8	154.2	151.6	-0.39%	161	6,760	1,031,464
2021-11-11	154	154.4	154.8	152.2	+0.39%	72	1,690	259,632
2021-11-10	154.6	153.8	154.6	152	-0.26%	90	2,540	388,800
2021-11-09	153.8	154.2	154.8	152	-0.26%	77	2,470	380,332
2021-11-08	153.2	154.6	155	153	-0.13%	103	2,640	406,726
2021-11-05	155	154.8	155	151.6	0.00%	119	3,300	505,966
2021-11-03	153.2	154.8	155.8	151.6	0.00%	114	3,330	511,880
2021-11-02	154	154.8	156	154	0.00%	79	3,870	598,642
2021-11-01	155.4	154.8	155.4	153.4	+0.52%	101	2,440	376,984
2021-10-29	153	154	155	152.6	-0.13%	128	5,210	798,710
2021-10-28	153.4	154.2	155.4	153.2	+0.13%	91	1,580	243,788
2021-10-27	155.4	154	155.4	154	-0.39%	53	860	133,060
2021-10-26	154.2	154.6	156	154	-1.02%	73	2,060	318,430
2021-10-25	158.4	156.2	158.4	154	+0.13%	105	2,850	442,226
2021-10-22	156.6	156	159	155.6	-1.52%	96	2,840	443,648
2021-10-21	157	158.4	159.2	156.8	+0.25%	93	2,120	335,014
2021-10-20	157.6	158	162.6	157	+0.77%	149	4,830	768,722
2021-10-19	154.8	156.8	159	154.6	+0.26%	205	6,350	1,001,458
2021-10-18	157.6	156.4	160.4	154	-1.76%	226	8,820	1,376,696
2021-10-15	158.2	159.2	164	156.8	-0.50%	214	10,430	1,666,644
2021-10-14	162.8	160	168.8	158.4	-1.11%	373	24,530	3,954,678
2021-10-13	159.6	161.8	163	156.4	+2.15%	541	32,200	5,156,978
2021-10-12	154.8	158.4	158.4	152.4	+0.89%	224	6,250	971,110
2021-10-11	159.6	157	160	153	-0.51%	262	11,870	1,853,724
2021-10-08	160.8	157.8	172	155.8	-1.00%	914	59,670	9,771,882
2021-10-07	150.8	159.4	170	149.2	+6.27%	1738	126,830	20,363,286
2021-10-06	150.8	150	153.4	149.6	-0.66%	168	9,540	1,432,384
2021-10-05	152.6	151	153	150.6	-1.18%	110	4,600	697,298
2021-10-04	151.4	152.8	153.4	150.6	+0.66%	109	3,950	598,898
2021-10-01	153.6	151.8	153.6	150.8	-0.13%	71	2,630	398,226
2021-09-30	152.8	152	153.4	151	+0.13%	96	3,790	577,478
2021-09-29	153.4	151.8	153.4	150.8	-0.13%	71	2,880	437,562
2021-09-28	153.4	152	154.8	151.6	-0.65%	81	2,510	383,540
2021-09-27	154.2	153	155.2	152.4	-0.78%	106	2,460	378,252
2021-09-24	153.2	154.2	154.6	152.4	-0.13%	80	3,870	593,748
2021-09-23	154.6	154.4	154.8	151.2	+0.13%	90	2,310	354,072
2021-09-22	153.8	154.2	158.8	153.6	+0.26%	126	3,530	546,080
2021-09-21	154.6	153.8	161.8	153	+0.39%	380	24,520	3,817,174
2021-09-20	155.4	153.2	155.4	151.6	-1.03%	85	2,710	416,168
2021-09-17	153.6	154.8	155.4	153.6	+0.52%	52	1,210	187,098
2021-09-16	156.6	154	158	150.8	-0.90%	177	5,390	835,738
2021-09-15	154.8	155.4	156.8	154	+0.26%	99	2,800	435,290
2021-09-14	154	155	155.8	154	+0.52%	57	1,140	176,424
2021-09-13	155	154.2	156.4	150	-0.90%	167	5,210	801,258
2021-09-10	155.6	155.6	155.8	154.2	+0.65%	52	970	150,472
2021-09-09	155.6	154.6	156.8	154	-0.90%	109	6,030	933,100
2021-09-08	156.2	156	157.8	156	-1.02%	49	2,370	371,390
2021-09-07	156.6	157.6	157.8	155	+0.38%	103	3,920	612,202
2021-09-06	158.8	157	159.2	156.2	-0.63%	95	3,550	559,502
2021-09-03	157	158	158.2	155.4	+0.51%	113	4,700	736,284
2021-09-02	157.6	157.2	157.6	154.4	+0.13%	77	2,600	405,934
2021-09-01	159.6	157	159.6	154	-0.38%	136	3,360	526,982
2021-08-31	156	157.6	159.8	154.6	+2.20%	235	9,530	1,493,962
2021-08-30	155.4	154.2	157.8	152.2	-0.52%	315	12,200	1,879,562
2021-08-27	151.8	155	175	151.8	+1.97%	3087	189,480	31,289,704
2021-08-26	154	152	154	151.4	-0.26%	63	2,730	415,158
2021-08-25	153	152.4	153	151.8	-0.26%	40	1,160	176,974
2021-08-24	153.2	152.8	153.2	152	0.00%	60	3,310	504,652
2021-08-23	153	152.8	153	151.8	+0.53%	76	2,580	393,730
2021-08-20	151.6	152	153.2	150.2	+0.13%	66	1,290	195,792
2021-08-19	152	151.8	152.4	150.8	-0.52%	56	1,610	243,818
2021-08-18	153.6	152.6	153.6	152	+0.13%	54	1,490	227,280
2021-08-17	151.6	152.4	153.6	151.6	+0.40%	63	1,600	243,862
2021-08-16	151.2	151.8	153.2	151	0.00%	68	2,690	408,854
2021-08-13	152.6	151.8	154.8	150.8	+0.40%	106	3,430	521,162
2021-08-12	150	151.2	151.8	150	+0.27%	93	2,630	396,888
2021-08-11	150	150.8	151.8	150	-0.13%	69	1,830	275,488
2021-08-10	152.2	151	152.2	150	0.00%	78	2,750	414,082
2021-08-09	151.4	151	151.4	149.2	+0.27%	71	2,020	305,048
2021-08-06	151.8	150.6	151.8	150	0.00%	64	1,460	219,990
2021-08-05	151	150.6	151.8	149.2	+0.27%	102	4,390	661,080
2021-08-04	150.2	150.2	151.8	150	-0.66%	86	2,930	441,248
2021-08-03	149.6	151.2	151.6	149.2	+0.13%	63	1,390	209,880
2021-08-02	153	151	153.2	149	-1.31%	111	3,550	536,098
2021-07-30	152.4	153	158	150.6	+0.66%	105	3,530	538,712
2021-07-29	149.2	152	152	148	+0.66%	90	2,000	301,554
2021-07-28	150.8	151	151.2	150	+0.40%	44	1,010	151,984
2021-07-27	151	150.4	152	148	+0.40%	154	5,070	762,336
2021-07-26	151.2	149.8	151.4	149	+0.40%	73	2,020	303,246
2021-07-23	151	149.2	151.4	149.2	-1.32%	100	2,330	350,270
2021-07-22	152.4	151.2	153	148.4	+0.93%	119	4,750	713,882
2021-07-21	151	149.8	152	149.2	-0.27%	85	3,320	500,196
2021-07-20	151.2	150.2	151.2	148.2	+0.94%	92	3,400	511,252
2021-07-19	148.6	148.8	151	148	-0.13%	118	3,260	486,398
2021-07-16	151.6	149	151.6	149	-1.19%	66	1,320	197,976
2021-07-15	151.4	150.8	151.4	148.2	+0.27%	111	3,120	466,570
2021-07-14	150.4	150.4	151.6	148	+1.62%	178	7,270	1,089,530
2021-07-13	148.8	148	149	147.8	0.00%	125	3,860	571,876
2021-07-12	150.4	148	150.4	148	-1.07%	196	5,830	866,590
2021-07-09	148.8	149.6	150.2	148	+0.54%	207	5,270	784,384
2021-07-08	150.2	148.8	150.2	148	-0.13%	177	5,000	744,370
2021-07-07	149.2	149	150.4	149	0.00%	192	5,200	777,170
2021-07-06	153.2	149	153.4	149	-1.72%	331	12,050	1,815,234
2021-07-05	153.8	151.6	155	151.4	-0.92%	196	5,550	849,860
2021-07-02	153.4	153	154.2	152	+0.79%	141	5,680	869,282
2021-07-01	153.2	151.8	154	151	-1.04%	168	18,220	2,782,702
2021-06-30	157	153.4	157	150.6	+1.05%	217	8,330	1,270,560
2021-06-29	154.2	151.8	157.4	150.6	-2.57%	295	11,950	1,823,848
2021-06-28	159.8	155.8	159.8	153.8	-0.26%	256	9,720	1,509,660
2021-06-25	157.6	156.2	164	153.6	-1.26%	384	19,500	3,054,012
2021-06-24	160	158.2	163.4	157	-1.13%	500	24,780	3,962,930
2021-06-23	164	160	173	158.2	-11.60%	1692	95,440	15,460,800
2021-06-22	181	181	190	177.2	-4.23%	1065	61,480	11,360,908
2021-06-21	188	189	190.8	186.4	+1.39%	708	54,070	10,216,506
2021-06-18	188.2	186.4	191	184	0.00%	419	26,670	5,002,954
2021-06-17	190	186.4	193	184	-1.79%	536	43,680	8,270,232
2021-06-16	186	189.8	197.4	186	+2.15%	724	42,940	8,238,884
2021-06-15	183.6	185.8	209	183.4	+1.09%	2545	142,330	27,501,944
2021-06-14	189	183.8	190.4	176	-2.65%	1292	61,730	11,350,162
2021-06-11	187	188.8	191	185.8	+2.05%	432	25,650	4,845,082
2021-06-10	184.6	185	187	182.6	+0.22%	334	23,970	4,451,034
2021-06-09	181.8	184.6	185.8	179.4	+1.76%	396	23,940	4,389,344
2021-06-08	179	181.4	181.8	179	+0.55%	250	17,580	3,175,414
2021-06-07	180.4	180.4	181.8	178	+0.78%	214	9,940	1,788,406
2021-06-04	179.8	179	180.8	177.8	+0.56%	248	14,640	2,619,932
2021-06-03	178	178	181	176.8	0.00%	278	22,310	3,966,352
2021-06-02	177	178	184.2	175.6	+0.91%	625	37,580	6,804,506
2021-06-01	175	176.4	178	173.6	+0.92%	286	11,600	2,050,124
2021-05-31	171.4	174.8	177	171.2	+1.39%	247	11,700	2,025,258
2021-05-28	171	172.4	173.4	169	+0.94%	137	5,650	968,580
2021-05-27	173.8	170.8	181.4	168.8	-0.81%	282	13,580	2,349,684
2021-05-26	171.6	172.2	173.8	169	+0.23%	175	5,330	915,908
2021-05-25	172.8	171.8	174.2	170	-0.58%	188	6,530	1,125,544
2021-05-24	168.4	172.8	173	168.4	+2.61%	258	7,740	1,327,006
2021-05-21	168.4	168.4	172.4	168.2	-0.12%	225	8,190	1,391,540
2021-05-20	167.8	168.6	172.6	166.2	+1.44%	332	14,670	2,503,934
2021-05-19	168.2	166.2	173	165.6	-0.95%	409	13,120	2,220,292
2021-05-18	176	167.8	176.2	162.4	-4.55%	820	31,530	5,324,208
2021-05-17	158.2	175.8	193	158.2	+11.27%	2394	123,680	21,837,076
2021-05-14	154.6	158	158	153	+2.73%	184	13,840	2,156,454
2021-05-13	152	153.8	155	151.6	+1.85%	222	6,980	1,070,304
2021-05-12	151.8	151	152	149.8	+0.67%	99	4,540	686,160
2021-05-11	148.6	150	152	148.4	+0.40%	103	3,890	585,452
2021-05-10	148.6	149.4	151	148.6	-0.13%	47	1,920	286,808
2021-05-07	148.8	149.6	149.6	148.2	0.00%	83	7,060	1,052,632
2021-05-06	149.2	149.6	149.8	148.4	+0.13%	41	1,090	162,602
2021-05-05	147.6	149.4	149.8	147.6	-0.13%	42	1,280	190,802
2021-05-04	150.4	149.6	150.6	148.4	+0.81%	73	2,580	385,258
2021-04-30	148.2	148.4	149.6	147.4	-0.67%	62	1,350	200,362
2021-04-29	150.8	149.4	150.8	148.2	0.00%	78	3,130	467,362
2021-04-28	151.4	149.4	151.8	148.8	-0.66%	59	2,460	369,836
2021-04-27	149.4	150.4	151.8	148.6	+0.94%	102	3,160	475,368
2021-04-26	149.8	149	150.2	148	-0.40%	101	4,520	674,566
2021-04-23	148.8	149.6	149.8	148.2	+0.67%	78	8,080	1,202,552
2021-04-22	148.6	148.6	149.6	148.6	-0.27%	39	990	147,614
2021-04-21	149.8	149	149.8	148	+0.40%	89	2,470	367,652
2021-04-20	148.6	148.4	149.8	148.4	-0.13%	58	1,060	157,898
2021-04-19	148.4	148.6	150	148.2	-0.80%	86	14,420	2,151,596
2021-04-16	148.2	149.8	149.8	148.2	+0.27%	68	1,820	270,784
2021-04-15	148.6	149.4	150.4	148.6	-0.53%	56	1,890	282,930
2021-04-14	148.8	150.2	150.8	148.6	+0.27%	76	2,710	406,404
2021-04-13	149.6	149.8	150	148.4	+1.08%	65	2,510	374,996
2021-04-12	150	148.2	150	148.2	-1.20%	71	12,640	1,883,754
2021-04-09	149	150	150.8	149	0.00%	54	1,800	269,500
2021-04-08	150	150	150.8	149.2	+0.94%	71	1,430	214,886
2021-04-07	147.4	148.6	149.6	147.4	+0.13%	43	1,160	172,620
2021-04-06	149.4	148.4	149.4	148.4	-0.40%	45	11,700	1,740,966
2021-04-05	148.4	149	149.8	148.2	-0.67%	63	1,550	230,786
2021-04-02	146.8	150	150	146.8	+1.35%	82	2,090	311,118
2021-04-01	148.2	148	149.6	147.4	+0.14%	52	1,350	200,514
2021-03-31	147.8	147.8	148.2	146.2	+1.23%	84	11,840	1,749,694
2021-03-30	144.4	146	147.8	144.4	-0.27%	105	1,950	286,108
2021-03-29	146	146.4	147	143.8	+0.27%	152	5,030	731,100
2021-03-26	147.4	146	148.4	145.8	-0.95%	112	4,090	598,576
2021-03-25	148.2	147.4	148.8	146.6	-0.14%	77	12,660	1,874,906
2021-03-24	148	147.6	149.6	147.6	-0.27%	56	1,660	245,808
2021-03-23	149.2	148	149.8	147	-0.80%	97	3,430	507,710
2021-03-22	149.8	149.2	149.8	146.8	+0.27%	90	2,010	298,822
2021-03-19	149.6	148.8	149.6	146.4	-0.80%	127	4,900	722,024
2021-03-18	150.6	150	150.6	149	+0.54%	49	1,200	179,660
2021-03-17	151	149.2	151	148.8	-0.27%	53	1,500	224,184
2021-03-16	150.2	149.6	150.8	148.4	-0.40%	51	1,200	179,758
2021-03-15	151	150.2	151	149.2	+0.27%	92	2,030	304,498
2021-03-12	150	149.8	150.6	149.4	+0.27%	57	830	124,420
2021-03-11	150.6	149.4	150.8	149.2	+0.27%	47	1,360	203,942
2021-03-10	149.8	149	150.6	149	+0.13%	61	3,390	509,112
2021-03-09	146.4	148.8	150	146	+0.54%	122	3,000	444,582
2021-03-05	147	148	149	146	+0.27%	129	3,250	479,200
2021-03-04	149.2	147.6	150	147.2	-0.27%	165	6,970	1,031,686
2021-03-03	149.8	148	159.8	147.6	-0.94%	646	31,000	4,761,580
2021-03-02	149.6	149.4	150	148.8	+0.54%	61	26,310	3,931,272
2021-03-01	150.2	148.6	150.2	148.6	-0.27%	79	2,170	323,586
2021-02-26	150	149	150	149	-0.40%	84	2,270	339,092
2021-02-25	150.8	149.6	151	149.4	0.00%	84	3,530	529,594
2021-02-24	150.8	149.6	151	149	-0.93%	89	6,900	1,033,856
2021-02-22	152.4	151	152.4	149.2	+0.40%	55	1,610	241,846
2021-02-20	150.6	150.4	150.6	149.6	-0.13%	55	2,150	322,746
2021-02-19	152.6	150.6	152.6	149.8	+0.67%	57	1,470	220,870
2021-02-18	149.2	149.6	151.6	149.2	-0.13%	116	25,670	3,861,108
2021-02-17	149.6	149.8	151.6	149.4	-0.27%	60	6,270	943,410
2021-02-16	150.6	150.2	150.6	149.6	-0.27%	56	1,210	181,724
2021-02-15	151.2	150.6	151.2	148.8	+0.53%	97	3,180	476,348
2021-02-12	149.2	149.8	149.8	148.8	-0.13%	69	2,620	390,758
2021-02-11	150	150	151	149.2	0.00%	67	4,060	607,564
2021-02-10	150	150	152	148.8	+0.13%	89	2,540	381,028
2021-02-09	149.6	149.8	150.6	149	-0.53%	77	2,830	423,448
2021-02-08	149.2	150.6	150.6	148.4	+0.27%	98	2,620	392,942
2021-02-05	152.6	150.2	156.8	148.8	+1.08%	89	2,490	374,766
2021-02-04	152	148.6	152	148.4	-1.07%	66	1,210	180,692
2021-02-03	149	150.2	152.8	147.2	+0.67%	91	2,940	442,264
2021-02-02	147.8	149.2	151	147.8	0.00%	87	2,820	423,238
2021-02-01	145.4	149.2	149.8	145.4	+2.19%	134	4,750	703,350
2021-01-29	148	146	148	145.4	-0.68%	65	1,900	277,596
2021-01-28	147.6	147	148	145	-0.68%	131	5,370	783,150
2021-01-27	150.2	148	151.8	147.4	-2.37%	130	4,580	683,684
2021-01-26	150.4	151.6	151.8	148.2	+1.61%	92	1,980	298,338
2021-01-25	147.8	149.2	150.8	147.2	+2.19%	137	3,480	520,400
2021-01-22	145.2	146	147	143.8	-0.68%	176	5,880	852,618
2021-01-21	147	147	150	143	-0.81%	239	5,600	826,178
2021-01-20	152.8	148.2	152.8	147.2	-1.46%	228	7,510	1,121,030
2021-01-19	150.6	150.4	152.4	150.4	-0.53%	88	2,420	366,028
2021-01-18	152.8	151.2	152.8	149	+0.67%	151	3,980	597,900
2021-01-15	151.2	150.2	153	149.4	-1.05%	144	3,690	558,312
2021-01-14	150	151.8	154	150	-0.78%	162	5,400	820,124
2021-01-13	152	153	154.6	151	+0.66%	230	7,370	1,128,276
2021-01-12	151.6	152	155	149	-0.65%	480	19,300	2,945,586
2021-01-11	139	153	154.6	138.4	+10.39%	1169	67,350	10,074,894
2021-01-08	138.4	138.6	139.8	138	-0.14%	120	3,310	459,546
2021-01-06	138.4	138.8	139.4	137.6	+0.58%	58	2,560	353,824
2021-01-05	135.2	138	139.2	135	0.00%	90	4,100	567,690
2021-01-04	138.2	138	139	136	0.00%	137	6,250	863,326

Архив котировок акции PMSBP по годам

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