Пермэнергосбыт

PMSBP

  621 ₽  -0.64% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Пермэнергосбыт
  5. История котировок
  6. 2023

История котировок PMSBP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29192.2195.2203183+1.04%93737,0207,114,724
2023-12-28198.8193.2200183.8-2.82%171772,66014,012,772
2023-12-27198.6198.8205197.8+0.20%40615,4703,110,122
2023-12-26197198.4207.6193.4+0.71%93354,87011,025,180
2023-12-25193197203193+2.18%64931,9806,326,014
2023-12-22192192.8201.2190.20.00%83534,9206,819,472
2023-12-21195.8192.8200189-1.23%50925,5304,971,710
2023-12-20195195.2197192+1.77%35014,1202,752,920
2023-12-19189.4191.8196.8186.6+2.02%57924,2204,630,722
2023-12-18184188190.8183.2+2.17%38817,9203,349,304
2023-12-15180.2184185.8176+1.66%37516,6503,005,644
2023-12-14182.8181183180.2+0.11%1003,220585,362
2023-12-13177.6180.8184.8175.4+2.38%27711,0301,994,326
2023-12-12180176.6180172+0.46%1926,5201,147,660
2023-12-11180175.8184172.4-2.12%30911,6102,079,468
2023-12-08174.8179.6186174+1.58%45621,2103,840,258
2023-12-07176.4176.8177.8171-0.11%34212,1002,106,626
2023-12-06182177184174.4-1.67%36922,6604,049,210
2023-12-05182.2180182.4171.6-1.32%66324,6004,353,130
2023-12-04190182.4190.4181-3.39%53019,5503,612,222
2023-12-01194188.8195.2187-2.68%37515,1702,897,560
2023-11-30201.2194201.2191.4-3.48%35614,6602,843,632
2023-11-29195201217.4191.2+1.62%104257,91011,811,264
2023-11-28190.8197.8200186.2+6.12%81833,4306,513,182
2023-11-27198.4186.4198.4185.2-5.67%55117,1403,295,664
2023-11-24204.6197.6204.6195.4-2.47%39611,0502,204,376
2023-11-23208.8202.6208.8201-2.60%2306,5101,325,354
2023-11-22206.2208212.8205+0.87%3199,4801,972,210
2023-11-21203.6206.2207.4201+0.39%50415,3403,125,106
2023-11-20209.2205.4209.2203-1.44%43312,0802,491,176
2023-11-17213.8208.4214.6202.2-1.98%51915,3303,196,846
2023-11-16209.6212.6224207.8+1.33%158575,01016,274,106
2023-11-15197209.8210193.6+6.50%103644,1908,920,426
2023-11-14216.2197216.2193.8-8.63%106840,8208,220,892
2023-11-13228215.6229.2214-5.44%94232,1407,078,356
2023-11-10239.2228239.2222.6-4.12%91429,1706,727,246
2023-11-09242.6237.8242.6236-1.74%2105,0701,211,158
2023-11-08242.8242246240.6+0.25%1679,4302,288,024
2023-11-07241.4241.4247240.2-0.41%2237,5501,834,850
2023-11-06242.2242.4244.2236+1.00%57824,6405,907,464
2023-11-03242.8240243.8240-0.66%3018,1601,970,722
2023-11-02244241.6250.8241.4-0.74%90936,5208,975,954
2023-11-01241.6243.4244240.8+0.50%1927,3401,783,012
2023-10-31248242.2251.6240.2-2.57%113653,61013,081,342
2023-10-30252.2248.6252.6242.6-1.43%45117,7704,424,894
2023-10-27256.2252.2260.8249-1.56%72331,3908,017,300
2023-10-26260.4256.2263.8256.2-1.31%38717,9104,650,994
2023-10-25258.4259.6263.8256.2+0.93%47624,7806,445,676
2023-10-24257.6257.2258256.4-0.16%1384,3301,113,032
2023-10-23256.8257.6260.4256.2+0.55%2217,5701,949,746
2023-10-20262.4256.2262.4256-1.69%35712,0403,103,280
2023-10-19258260.6276.8258+1.01%176499,98026,596,772
2023-10-18262258262.8257-1.45%34714,8603,861,598
2023-10-17259.4261.8263.6256.4+1.08%70026,6906,935,026
2023-10-16259.4259259.4250.2+0.15%42116,1804,164,228
2023-10-13258.2258.6264.4256+0.70%52918,3404,765,240
2023-10-12260256.8261.6254-3.17%59423,3606,034,348
2023-10-11266.4265.2269.6264.2-0.38%2878,5002,268,078
2023-10-10266.2266.2275.8265.20.00%86029,8708,101,896
2023-10-09263266.2276.6257.8-0.89%179391,15024,411,598
2023-10-06255.2268.6278.8241.2+5.91%133469,87018,086,728
2023-10-05254.6253.6270.8247.2+0.32%148863,32016,403,932
2023-10-04254.6252.8265251.6+0.16%106541,75010,764,912
2023-10-03263.6252.4263.6249-3.66%80327,6507,036,852
2023-10-02260.2262269.8260.2+1.16%82737,68010,018,790
2023-09-29266.4259268258-2.56%41814,6803,838,384
2023-09-28269265.8271.2257.2-1.56%80950,05013,298,300
2023-09-27270270273.4264.8-0.30%65428,8607,796,458
2023-09-26262.8270.8285262.8+3.20%3385202,73056,030,518
2023-09-25244.6262.4276.8240+9.15%2974158,99041,744,164
2023-09-22230.2240.4244.8228.2+1.86%67621,5505,131,498
2023-09-21246236252234-4.76%61222,5005,512,904
2023-09-20257.6247.8257.6232.2-3.80%123342,21010,305,220
2023-09-19270257.6274.8251-5.36%144758,52015,199,824
2023-09-18269272.2299.8268.2-0.15%5806307,35087,767,940
2023-09-15256272.6278241.8+6.15%194895,83024,920,438
2023-09-14288.2256.8288.2212-10.90%3053120,15030,771,026
2023-09-13305.2288.2306275-5.20%187387,67025,414,174
2023-09-12300.8304319.4296.8+2.29%5440351,920108,010,256
2023-09-11277.6297.2310272+7.68%4062209,67061,670,998
2023-09-08287.8276296266-4.50%182373,57020,419,848
2023-09-07314289314278.8-4.24%3285165,96048,272,482
2023-09-06291301.8347287+5.52%13598817,140258,686,288
2023-09-05278.6286314.4268.2+2.29%9065497,040146,491,582
2023-09-04254.8279.6342.4251+10.08%195691,459,760447,479,700
2023-09-01254.8254254.8250.8+1.03%56226,5106,690,520
2023-08-31252.8251.4254.8249-0.55%67324,9206,285,718
2023-08-30251.2252.8262.8249.4+0.48%140089,41022,840,248
2023-08-29256251.6256244-2.10%146583,86021,020,782
2023-08-28253257263.6248.4+2.39%2450151,32038,957,646
2023-08-25242.2251253.4240+3.72%1298101,58025,216,372
2023-08-24244.6242251242-1.14%35415,9803,923,202
2023-08-23250.4244.8250.8241-0.97%48224,6806,068,044
2023-08-22251.4247.2259.4246.6-1.67%104852,68013,261,680
2023-08-21234251.4256.6234+7.90%2254133,36033,266,996
2023-08-18238.8233239.6230.4-1.44%37714,9903,496,638
2023-08-17231.2236.4242.8227+0.68%127553,74012,581,778
2023-08-16246.2234.8257.2221.6-4.63%210185,91020,564,442
2023-08-15248.6246.2257.4230.2-1.12%181392,43022,804,230
2023-08-14260249260246-1.81%135755,57014,214,048
2023-08-11255.2253.6258.8243.2-0.63%160471,22017,918,850
2023-08-10282255.2288.8240.4-8.07%4559201,73052,226,300
2023-08-09268277.6290258.4+3.58%5149272,83075,284,740
2023-08-08270.2268282258-3.60%2020105,38027,989,212
2023-08-07235278312.6230+18.30%155611,046,890292,969,732
2023-08-04241.2235260.6228.2-4.47%3792201,25048,805,408
2023-08-03200.6246279.8198.8+22.75%5343306,07074,020,008
2023-08-02200.8200.4201.6194+0.50%83031,8206,316,766
2023-08-01203.6199.4203.6194.2-0.50%98541,6508,291,654
2023-07-31200.6200.4205197.4+1.21%78732,3606,504,814
2023-07-28200.6198208191.6+0.10%99846,8709,348,094
2023-07-27193.8197.8204.8191.8+2.28%89547,8409,366,136
2023-07-26186193.4193.4184.6+3.76%57047,1908,951,314
2023-07-25185.2186.4188182.4-0.21%57442,5807,935,748
2023-07-24182.4186.8193181.4+2.41%77737,1906,881,558
2023-07-21179.2182.4183.6179.2+1.33%44625,0604,550,172
2023-07-20184.8180184.8177-1.64%67141,5007,451,190
2023-07-19175.4183206.8175.2+4.57%5202314,69058,745,854
2023-07-18172.4175186.2171+1.51%167398,26017,430,130
2023-07-17172172.4173.8169.20.00%38522,2303,821,530
2023-07-14172.2172.4173171.8-0.12%2086,6601,147,726
2023-07-13173.4172.6173.4172-0.46%1174,780825,724
2023-07-12173.6173.4173.6172.20.00%2498,3401,444,436
2023-07-11173.6173.4173.6171.4+0.70%1334,450768,470
2023-07-10173.6172.2173.6170.60.00%18214,2402,461,268
2023-07-07170172.2172.8170+1.29%24210,7301,832,554
2023-07-06173.4170173.8169-0.70%33810,6501,823,876
2023-07-05179171.2179169.2-3.28%87650,6608,808,650
2023-07-04179177181.6173-2.10%61340,4607,188,934
2023-07-03177.2180.8189175.4+1.12%109469,71012,610,242
2023-06-30172178.8185166+5.18%2333141,56025,231,318
2023-06-29171.4170180165.6-1.05%2045124,08021,573,580
2023-06-28157.6171.8179157.6+8.46%3829238,19040,403,002
2023-06-27159.6158.4162.4155+0.51%41017,0902,699,172
2023-06-26159157.6160.8152.2-0.38%88049,9207,801,630
2023-06-23159.6158.2181158.2-0.88%4977317,92054,639,462
2023-06-22162.6159.6162.6158-0.87%38615,2202,435,932
2023-06-21157.8161161157.8+1.90%32015,2302,434,120
2023-06-20160.4158160.6156.4-0.63%31812,2101,938,376
2023-06-19158.6159160158+0.63%2639,9101,575,804
2023-06-16157.8158160.4157.2+0.13%2789,7001,532,888
2023-06-15157157.8158.8155.2+0.38%37413,4302,113,910
2023-06-14157.2157.2159.2155+0.51%39818,0402,843,056
2023-06-13154.6156.4160154.60.00%37217,3602,722,340
2023-06-09156.8156.4157154.4+0.26%25212,7201,984,304
2023-06-08157.6156157.6152.2-0.64%29914,1102,190,370
2023-06-07156.6157158.2154.6+0.64%2237,2701,140,042
2023-06-06156.6156159.6153-1.14%44116,6202,588,382
2023-06-05155157.8158.8154.4+1.15%38124,6603,864,882
2023-06-02154.2156157.4153.4+0.65%38114,7802,296,302
2023-06-01151.8155160151.8+2.11%84235,4405,564,702
2023-05-31151.4151.8157.6149.8+1.20%79131,3804,823,502
2023-05-30149.4150152.4146.6+0.40%67521,8803,297,690
2023-05-29151149.4152.2146.2-0.93%120650,6907,518,406
2023-05-26155.6150.8155.6150.8-1.44%55224,6403,760,670
2023-05-25156.8153157.4150.2-1.92%73133,8605,223,818
2023-05-24158156158.4154-0.76%51524,1503,762,474
2023-05-23161.6157.2161.6153-2.84%116451,7308,105,152
2023-05-22165161.8166.8156.2-10.31%2838203,39032,651,672
2023-05-19184.2180.4188.6175-2.38%2330175,13031,961,864
2023-05-18186.8184.8189183-0.11%137787,54016,308,326
2023-05-17186.8185187182+0.87%108157,17010,611,290
2023-05-16181.8183.4184.4179+1.89%99063,56011,565,942
2023-05-15182.8180183.6178-1.21%103953,0909,606,090
2023-05-12180182.2185175.4+1.90%1364107,74019,569,500
2023-05-11180178.8184.8175.6-0.45%109276,08013,724,462
2023-05-10178179.6181.8175+2.75%74347,8008,569,718
2023-05-08172.6174.8182171+2.22%71746,5708,198,514
2023-05-05167.4171172.8167.4+0.71%38119,5603,344,194
2023-05-04168169.8169.8163.8-0.47%37217,3202,912,998
2023-05-03176170.6176162.4-1.39%79731,3705,319,470
2023-05-02175.4173179.8170-0.12%91544,4607,814,268
2023-04-28179.8173.2180.6173.2-2.59%64036,8106,468,606
2023-04-27181.8177.8181.8177-0.11%66439,3407,040,382
2023-04-26175.8178180.2173.8+1.95%141280,98014,407,854
2023-04-25175.2174.6175.6173.6+0.34%35518,4203,217,820
2023-04-24172174175172+1.16%33114,9502,605,768
2023-04-21172.8172175.81720.00%31014,3002,481,500
2023-04-20173.6172173.6170.2-0.81%39614,3102,452,858
2023-04-19175.8173.4176170-0.91%64731,2705,425,144
2023-04-18164175176.8164+1.74%1797118,22020,522,738
2023-04-17183172185170.2+1.06%4981339,82060,590,758
2023-04-14174.6170.2174.6165-1.28%55626,3104,463,234
2023-04-13170.8172.4174.8170.8-0.12%36224,9604,306,850
2023-04-12171.4172.6178.2169+0.47%40322,7003,935,678
2023-04-11179.6171.8179.6166-2.94%129763,76011,041,924
2023-04-10168.6177184166.8+7.14%4471323,74057,186,094
2023-04-07166.2165.2177.8164-0.72%1601102,01017,229,754
2023-04-06169.4166.4169.8164.2-0.36%60038,9506,487,576
2023-04-05170167193.4158.2+6.51%8943721,060125,536,834
2023-04-04153.8156.8156.8152.8+2.22%36420,3503,147,664
2023-04-03155.8153.4156151.2+0.13%51030,8204,731,908
2023-03-31156.2153.2156.4152.4-1.29%30614,2802,196,922
2023-03-30156.8155.2156.8152.2-0.13%32815,6002,413,036
2023-03-29159.4155.4159.4155.2-1.02%43124,9303,898,866
2023-03-28152157165151.8+3.15%2534193,03030,662,846
2023-03-27152.6152.2155150.8+0.93%30618,6702,845,256
2023-03-24151.2150.8152.8149-0.40%35920,2703,068,816
2023-03-23149.6151.4152.8147.6+2.30%59339,6805,988,262
2023-03-22148.2148151.8147+0.14%24512,0601,790,196
2023-03-21147.2147.8150146.6+0.27%2029,6401,428,486
2023-03-20146147.4149.8144.8+0.96%31716,8602,482,476
2023-03-17145.8146151.8145.60.00%65736,8205,461,786
2023-03-16146146149.4144.2-0.54%1868,1101,187,768
2023-03-15148146.8148142.6-0.27%1656,550958,762
2023-03-14147.6147.2148.2146.2+0.55%1587,1601,055,618
2023-03-13148.2146.4148.2140.2-1.48%65632,3004,729,464
2023-03-10148.4148.6149.8146.2+0.27%36017,9102,653,378
2023-03-09149.6148.2152148-1.07%30016,5002,469,702
2023-03-07150.8149.8150.8147+0.40%32918,8502,801,004
2023-03-06146.8149.2152.2146.8+1.77%96958,8608,800,164
2023-03-03147.8146.6151.8144+0.55%1306115,58017,181,872
2023-03-02144145.8155.2144+0.83%3341256,84038,357,952
2023-03-01145.6144.6145.6142.2+0.28%29915,6602,250,006
2023-02-28144.2144.2149141.2+1.26%75251,4807,490,860
2023-02-27143.8142.4144.8137+0.71%50122,0503,115,454
2023-02-24141.4141.4145.4139.6-1.12%41624,7703,528,848
2023-02-22143.4143144.6140.6-0.14%22311,6701,659,054
2023-02-21137.8143.2144.6136.2+3.62%50530,3504,285,586
2023-02-20140.6138.2140.6135.2-1.57%45025,5303,526,628
2023-02-17142140.4142.6139.6+0.29%43820,5302,893,336
2023-02-16142.4140142.6139.4-1.69%42624,9703,511,762
2023-02-15138.4142.4152138.2+1.42%3352225,69032,856,760
2023-02-14141.4140.4143138.8-0.99%38016,9702,380,656
2023-02-13141.2141.8144139.6+0.28%40823,8203,377,956
2023-02-10143.8141.4163.4139-0.42%5538432,24064,988,002
2023-02-09136.8142147136+3.95%2347128,64018,183,036
2023-02-08135.6136.6138.2135.60.00%29212,9101,763,962
2023-02-07137.4136.6137.6135.8-0.44%2859,9301,356,418
2023-02-06136.8137.2138128.6+0.44%72939,6305,346,612
2023-02-03139.2136.6139.2135.4-1.16%28613,1401,802,950
2023-02-02137138.2145.8135.6+2.22%1839131,67018,485,944
2023-02-01138.2135.2139133.8-1.02%35420,5002,801,782
2023-01-31133.8136.6138.4133.2+2.55%80746,7706,358,920
2023-01-30134.2133.2138.8132.2-1.33%34516,3402,192,862
2023-01-27135.2135137.2133.4+0.15%36021,3802,899,734
2023-01-26131.8134.8145.2130+2.28%2555177,05024,550,378
2023-01-25133.8131.8134.4129.6-1.05%29619,9902,632,358
2023-01-24130.2133.2135.6129.2+1.37%51336,7404,879,718
2023-01-23130.8131.4131.8130+0.92%1655,650739,266
2023-01-20130.8130.2133.6128+0.46%39418,1302,370,112
2023-01-19131.2129.6131.2126.4-1.37%36115,0701,936,370
2023-01-18130.8131.4132.6128.4-0.45%38621,0202,754,288
2023-01-17135132136126-2.37%96755,6007,277,294
2023-01-16133.2135.2139133+0.15%65837,9905,183,448
2023-01-13135135139133.40.00%40323,9503,247,660
2023-01-12139135139134.2-1.60%39918,2702,479,988
2023-01-11134.6137.2141.2132+2.39%1524102,46014,112,520
2023-01-10130.8134142.2129+2.45%2392160,87021,837,542
2023-01-09129.2130.8135129.2+0.77%82848,7306,397,288
2023-01-06140129.8149.2126-8.98%4046232,51031,509,750
2023-01-05124.6142.6166124.6+15.93%13545928,670139,665,408
2023-01-04122.2123123.8122-0.16%1152,790343,110
2023-01-03121.6123.2123.6119.40.00%1426,410784,404

Архив котировок акции PMSBP по годам

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