Пермэнергосбыт

PMSBP

  618 ₽  -1.12% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Пермэнергосбыт
  5. История котировок
  6. 2022

История котировок PMSBP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-30120.8120.8120.8118.2+0.67%1085,660679,472
2022-12-29117.2120122116.4+2.39%36314,4601,722,300
2022-12-28116.6117.2117.4115.2+0.51%1223,430399,418
2022-12-27116116.6116.6115.2+0.34%941,680195,022
2022-12-26116.4116.2117112.6-0.51%1977,840906,882
2022-12-23116.4116.8117.6116.4-0.17%1223,540414,302
2022-12-22116.2117117.6116.2+0.86%943,980465,506
2022-12-21115.6116116.8115.6-0.17%771,590185,070
2022-12-20115.2116.2116.6114.8+1.04%1424,490519,582
2022-12-19115.6115115.6114.4-0.86%953,220370,092
2022-12-16116116116113.2+0.35%1325,970684,850
2022-12-15116.4115.6116.6115-1.03%763,330384,316
2022-12-14117116.8117115.4+1.21%823,290383,246
2022-12-13115115.4116.2114.4+0.17%831,930223,074
2022-12-12116.2115.2117114.6-0.86%1202,910336,166
2022-12-09115.4116.2116.4114.8+0.52%611,710197,828
2022-12-08116.8115.6118.4114-0.86%2137,710888,852
2022-12-07115.8116.6116.6115.80.00%531,770205,548
2022-12-06118116.6118.2115.8-1.02%1363,860449,736
2022-12-05117117.8117.8116.2+0.51%962,200257,892
2022-12-02117.4117.2118117-0.17%601,600188,172
2022-12-01117.8117.4119.4116.8+0.17%1426,960820,322
2022-11-30117117.2117.6116.8-0.51%652,920341,892
2022-11-29116.4117.8118.2116.4+0.86%1034,080479,206
2022-11-28117116.8118.6116-1.02%23817,0701,995,428
2022-11-25116118120.8116+1.55%1025,100602,384
2022-11-24118.2116.2118.2116-1.53%1518,160955,490
2022-11-23119.8118119.8117-0.34%571,660195,790
2022-11-22120.6118.4120.6117.2-0.17%904,590542,538
2022-11-21120.8118.6120.8118.6-1.00%551,420169,142
2022-11-18120.2119.8120.4119.4-0.17%481,120134,360
2022-11-17119.2120120.8118.6+0.33%631,450173,080
2022-11-16120119.6120.8118.4-0.83%1355,260627,600
2022-11-15122120.6122118.8+1.01%832,320277,012
2022-11-14120.2119.4122.6118.4-1.00%1605,840699,720
2022-11-11121.6120.6121.6120-0.33%611,100132,694
2022-11-10115121121.2115+0.50%1143,480412,846
2022-11-09122.6120.4122.6119.6+0.33%471,010121,902
2022-11-08121.8120121.8118.2-0.83%1323,500417,426
2022-11-07122.2121122.2119.4+1.00%781,670202,210
2022-11-03118.8119.8121.6118.6-1.16%914,100491,768
2022-11-02121.8121.2124118.80.00%1205,700694,534
2022-11-01123.4121.2123.4120.40.00%1284,840590,952
2022-10-31122.8121.2132.2120.8+0.66%85544,5805,626,234
2022-10-28121120.4121118.8+0.33%592,080249,688
2022-10-27119.6120122118.4+0.33%25311,5901,397,788
2022-10-26116.8119.6120.2116+2.22%18815,1701,804,880
2022-10-25116.8117117.8115+0.86%18213,4901,567,710
2022-10-24113.8116117.6113.8+2.11%1184,670541,102
2022-10-21113.4113.6120111.6+0.71%2798,8601,017,058
2022-10-20109.8112.8113.4109.8+3.68%1062,950332,178
2022-10-19109.4108.8110107-1.27%1163,080334,138
2022-10-18108.8110.2112.6108+1.85%1318,690954,388
2022-10-17108.6108.2108.6107.4+0.37%843,490377,270
2022-10-14107.6107.8107.8106.8+0.75%802,310247,716
2022-10-13106.8107107.6106.2-0.56%682,130228,008
2022-10-12107.6107.6107.6106.2+0.56%701,700182,584
2022-10-11106.6107107.6106.4+0.38%915,570596,128
2022-10-10106.8106.6107105-0.37%1325,300562,896
2022-10-07106107107.4106-0.19%502,610278,212
2022-10-06107107.2107.4106.2-0.56%1065,770615,610
2022-10-05107.6107.8108.8106.2-1.82%1045,510589,918
2022-10-04110109.8110.6108.20.00%615,530603,720
2022-10-03108109.8109.8105.4+2.81%1386,620717,772
2022-09-30107.6106.8107.6104+0.75%1809,250970,590
2022-09-29110.6106110.8105-3.81%1569,7901,044,594
2022-09-28108.6110.2111108.6+0.18%692,600286,110
2022-09-27108.6110112107.8+1.29%1042,720298,472
2022-09-26110108.6114104-3.38%2608,730956,314
2022-09-23116.2112.4116.2111-3.44%1775,030568,242
2022-09-22115116.4116.6114.8+3.01%1384,110475,424
2022-09-21111.4113115.8109.4-3.25%49417,9502,005,254
2022-09-20117.6116.8119114-1.02%46122,5602,634,052
2022-09-19120118120117.8+0.34%1095,550657,408
2022-09-16118117.6118.6117.6-0.68%1336,100720,946
2022-09-15118.4118.4118.4117.6+0.34%793,210379,070
2022-09-14119.2118119.2116.8-0.17%1234,130486,244
2022-09-13118.2118.2118.6117.6+0.17%1526,030711,588
2022-09-12118.8118119.4117.8-0.17%26616,8401,995,758
2022-09-09118.6118.2118.6117.8+0.17%402,960349,602
2022-09-08118.8118118.8117.8+0.17%743,470410,264
2022-09-07118.2117.8119.8117.6-0.17%1097,230855,266
2022-09-06119.4118119.4117.4-0.34%21111,6701,378,478
2022-09-05117.4118.4118.6117.4+0.17%1555,950703,124
2022-09-02118.8118.2119117.4-0.17%1504,870575,704
2022-09-01119.2118.4119.2117.2-0.17%1459,5701,131,884
2022-08-31117.2118.6119117.2+0.17%1055,440644,464
2022-08-30118118.4119.4117.4+0.51%1646,820805,200
2022-08-29119.4117.8124.2117.8-0.51%77866,6608,013,264
2022-08-26118.2118.4118.6117.6+0.34%733,840453,948
2022-08-25118.8118120117.8-0.67%701,690200,434
2022-08-24119.6118.8119.8117.6+1.02%1145,620668,152
2022-08-23118.8117.6118.8117.6-0.51%482,240264,980
2022-08-22119.4118.2119.4117+0.17%622,350277,062
2022-08-19119.2118119.2117+0.68%743,170373,036
2022-08-18118.8117.2121116-0.68%1287,070833,554
2022-08-17117.4118121.6117.4+0.68%19211,6701,388,376
2022-08-16117.2117.2117.8116.40.00%1204,680546,614
2022-08-15118.8117.2118.8116.80.00%902,660311,724
2022-08-12117117.2119116.4+0.17%882,500293,448
2022-08-11116.6117117.4116-0.17%835,340622,272
2022-08-10117117.2117.4116+0.17%1384,990581,270
2022-08-09117117117.4116.6-0.34%721,930225,774
2022-08-08116.8117.4118.4116+0.51%1645,190605,920
2022-08-05119.4116.8119.4116.4-1.68%1336,100716,530
2022-08-04118118.8119.8116.4+1.02%1716,460763,704
2022-08-03120117.6120117.6-0.17%601,870221,232
2022-08-02118.6117.8118.6117-0.67%771,710201,144
2022-08-01122118.6122117.2-0.50%1655,360634,222
2022-07-29123.6119.2132118.4+2.05%81841,2005,181,832
2022-07-28116.2116.8117.8115.8-0.85%792,000233,182
2022-07-27117117.8120115.4+0.68%1504,380517,392
2022-07-26116.6117117.2115.8+0.69%592,660309,720
2022-07-25115.8116.2116.6115.4+0.69%701,630189,340
2022-07-22116.2115.4116.2114.4+0.70%632,390276,488
2022-07-21116.4114.6116.4114.4-1.21%802,450282,106
2022-07-20115116116.2115+0.52%572,240259,188
2022-07-19116115.4117114.4-0.69%1043,770435,668
2022-07-18117.6116.2117.8115.8-0.85%582,380276,932
2022-07-15116.8117.2118115.8+0.86%683,660427,556
2022-07-14116116.2118.6115.8-0.34%472,000232,360
2022-07-13118.8116.6118.8115.2+0.52%753,110364,662
2022-07-12119116119115-0.68%11213,7201,592,890
2022-07-11119.6116.8119.6116-2.34%1113,900458,678
2022-07-08117.2119.6119.6117+1.36%653,890461,512
2022-07-07118.6118118.6116.8+0.68%542,420284,282
2022-07-06118.8117.2118.8117.2-0.51%641,830215,842
2022-07-05117.4117.8118116.8-0.17%912,940345,212
2022-07-04116.8118118116.4+0.68%731,520177,998
2022-07-01119.6117.2119.6114.6+0.34%1133,150369,654
2022-06-30118.8116.8119.8115-1.85%2218,120945,934
2022-06-29119.4119120.6118.2-0.50%1013,400404,976
2022-06-28120.6119.6120.6119-1.64%882,420289,878
2022-06-27119.2121.6121.6117.4+2.88%1223,590431,762
2022-06-24118.2118.2119117-0.67%772,130251,452
2022-06-23121.6119121.6117-0.17%973,320393,386
2022-06-22116.6119.2122.8116.6+0.85%1887,720928,860
2022-06-21120.2118.2120.8114.2-1.83%2026,490765,926
2022-06-20120.8120.4121.4119+0.17%1202,910350,234
2022-06-17120.4120.2120.8116.6+0.67%1053,030363,578
2022-06-16115.2119.4120.2115+1.36%1989,6101,137,048
2022-06-15119.4117.8119.6115.60.00%1415,220609,452
2022-06-14117.6117.8119.4116+1.55%1104,170489,180
2022-06-10116.8116119.4116-0.68%1303,880456,192
2022-06-09120.2116.8120.2116-1.18%1012,860335,344
2022-06-08120118.2121117.2-1.50%1335,630669,740
2022-06-07125.4120125.4117.2-4.46%33621,4702,604,898
2022-06-06112.8125.6128111.2+11.35%73537,8704,601,582
2022-06-03118112.8118.2111-4.08%51621,5502,439,078
2022-06-02121117.6121.2116-2.49%1435,310626,276
2022-06-01117.8120.6121117.6+0.84%1544,790570,590
2022-05-31120.2119.6122.4117.2-1.64%1976,310756,436
2022-05-30121121.6122.4120.2+1.33%1856,640804,336
2022-05-27119120122.6119-0.99%2519,5301,150,540
2022-05-26121.4121.2123.6116.8-0.16%35610,7301,298,524
2022-05-25120.4121.4121.8115+1.34%51824,2502,876,284
2022-05-24123.8119.8126113-4.01%85736,5204,347,414
2022-05-23130.8124.8131122.8-6.17%91742,9105,397,284
2022-05-20140.4133140.4132-5.41%80330,6004,151,128
2022-05-19145.8140.6150.6137.6-13.21%147978,79011,138,822
2022-05-18173162175161-5.70%140294,57015,949,668
2022-05-17170.6171.8175169+2.02%103962,98010,888,564
2022-05-16169168.4171.4167+0.24%67639,9406,726,050
2022-05-13168.6168169163.8+2.19%46718,9003,162,850
2022-05-12166.2164.4170.2161.2-0.96%54020,7903,443,720
2022-05-11166166171.4164.4+0.12%83342,0807,100,396
2022-05-06168165.8169.8160-0.48%49417,5602,901,086
2022-05-05160.6166.6168.4154+5.44%96544,1407,171,586
2022-05-04145.8158162.8145.8+8.97%170691,03014,152,104
2022-04-29144.6145147140.8+1.68%31114,9402,160,278
2022-04-28141.4142.61441400.00%31619,4302,765,380
2022-04-27144142.6145.6140-0.97%27817,9702,559,356
2022-04-26146144146.8140+0.70%45321,6403,089,310
2022-04-25145143152.2141-0.42%28211,2301,625,018
2022-04-22145143.6146139-0.97%1916,060862,880
2022-04-21142.8145145142.4+3.28%20811,7101,680,558
2022-04-20138140.4146136.4+0.57%29014,1701,982,762
2022-04-19143.8139.6143.8132.2-1.69%33611,8101,637,106
2022-04-18147.8142151134.2-1.66%61131,8404,597,018
2022-04-15120144.4150.2120+20.53%2326124,78017,125,408
2022-04-14120.8119.8124.41180.00%1126,760825,340
2022-04-13121.8119.8122.2118-1.64%641,740209,288
2022-04-12122.6121.8124120-0.49%852,560311,600
2022-04-11122122.4127122-1.45%873,380422,108
2022-04-08124.8124.2124.8122.6+1.14%381,130139,970
2022-04-07125.8122.8125.8122.2-1.76%1075,930732,636
2022-04-06125.4125133125-1.42%1014,400561,342
2022-04-05128126.8144125+0.63%33716,5002,169,788
2022-04-04129.8126131.8122.8-0.79%1483,990507,762
2022-04-01125.6127127122.6-0.78%1604,250535,472
2022-03-31127.2128132122.2+0.63%1444,280551,928
2022-03-30118127.2129118+6.71%854,250539,584
2022-03-29111.6119.2142111.6+6.81%1369,8301,178,804
2022-03-28115.4111.6120100-9.85%26510,0701,094,046
2022-02-25126123.812699+12.96%1544,340524,620
2022-02-24120109.612087-12.88%38312,3501,249,708
2022-02-22128.6125.8131.8101.2+0.48%2859,3601,128,308
2022-02-21135.4125.2135.6121-3.10%33610,3701,322,628
2022-02-18134.8129.2134.8129.2-3.58%3027,640999,026
2022-02-17134.4134135.6131.8-1.03%1024,800643,242
2022-02-16135.8135.4138.2133.6-0.73%1183,860521,894
2022-02-15135.2136.4137134+0.29%852,540344,870
2022-02-14135136139133.2+1.49%1042,710365,572
2022-02-11132.8134134.2131.8+1.06%781,670222,846
2022-02-10132.4132.6133.41320.00%1035,360712,100
2022-02-09132.2132.6133.2131.8+0.15%1488,3801,107,152
2022-02-08133132.4133132-0.45%471,270168,220
2022-02-07132133134.8132-0.75%551,010134,492
2022-02-04134134134.4131.6+0.60%942,430322,632
2022-02-03134.8133.2135.8132-1.33%952,210295,568
2022-02-02135.4135136.8134-0.15%821,550209,386
2022-02-01135.8135.2136.8135-1.60%762,080282,216
2022-01-31134.8137.4138134.8+2.38%881,980270,280
2022-01-28138134.2139132.2-0.59%1916,070822,388
2022-01-27136.8135137132-0.88%1975,860790,342
2022-01-26138.2136.2138.2130.4+1.79%1876,960937,572
2022-01-25138.4133.8138.6130-1.18%1845,910795,020
2022-01-24143135.4146.4130.2-6.88%47018,6902,511,750
2022-01-21148145.4148.2143.4-1.62%682,870419,084
2022-01-20147147.8148145.4+1.51%721,470216,318
2022-01-19137.8145.6147137+4.15%1536,490931,438
2022-01-18146.8139.8146.8136.6-4.51%3149,2101,288,470
2022-01-17146.8146.4147.2144.6-0.27%591,320193,130
2022-01-14149.2146.8149.2143.2-1.87%1605,320774,288
2022-01-13147.8149.6150147+1.08%1175,660840,092
2022-01-12148148148145+0.41%612,080305,714
2022-01-11144.8147.4148144.6+1.66%1113,850564,330
2022-01-10145.4145146.8142.4-0.55%1746,230896,832
2022-01-06147145.8148145.6-1.35%632,140313,036
2022-01-05148.8147.8150147-0.14%581,390206,156
2022-01-04149.8148151.6147.8-0.67%962,810418,364
2022-01-03146.4149149.6144.80.00%1284,060597,556

Архив котировок акции PMSBP по годам

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