Пермэнергосбыт

PMSBP

617.4 ₽ -0.48% ↓

История котировок PMSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	447.8	448	450	440	+2.28%	306	6,660	2,979,320
2025-12-29	443	438	452.4	435	-1.31%	916	19,870	8,872,470
2025-12-26	441	443.8	444	438	+0.59%	322	7,530	3,319,838
2025-12-25	430	441.2	445	427.2	+3.28%	594	11,380	4,977,820
2025-12-24	438	427.2	440.4	424.2	-2.69%	550	8,410	3,636,236
2025-12-23	446.2	439	452.8	435.4	-1.70%	562	9,570	4,261,550
2025-12-22	427.6	446.6	466.2	426.4	+4.15%	1772	50,690	22,632,536
2025-12-19	434	428.8	436	411	-3.16%	1127	27,170	11,491,662
2025-12-18	443	442.8	453.4	440	-0.18%	820	20,840	9,307,332
2025-12-17	451.4	443.6	457	435.4	-2.03%	783	18,730	8,344,008
2025-12-16	449.8	452.8	458.2	445.6	+0.62%	502	13,420	6,048,770
2025-12-15	445.2	450	450.2	441.4	+1.40%	686	21,020	9,375,418
2025-12-12	445.2	443.8	448.2	441	-0.31%	426	10,240	4,545,522
2025-12-11	447.2	445.2	450.6	434.2	-0.18%	494	14,920	6,600,766
2025-12-10	451.6	446	451.6	440	-1.15%	520	16,190	7,213,508
2025-12-09	454.8	451.2	455.4	450.6	-0.57%	219	5,160	2,333,684
2025-12-08	454.4	453.8	462.6	450	+0.53%	455	14,010	6,408,238
2025-12-05	450.6	451.4	455	450	+0.67%	372	11,820	5,351,964
2025-12-04	449.4	448.4	457.8	441.8	-0.22%	573	13,310	5,988,674
2025-12-03	449.4	449.4	451	438.8	-0.13%	396	13,230	5,925,814
2025-12-02	456	450	463	445.4	-1.70%	531	13,240	6,040,204
2025-12-01	433.6	457.8	467.2	430.8	+5.58%	1274	41,360	18,627,022
2025-11-28	433.8	433.6	435	427.6	+0.51%	312	9,900	4,281,634
2025-11-27	422.4	431.4	440.6	421.2	+2.62%	823	24,310	10,432,784
2025-11-26	423.4	420.4	426.8	420.4	-0.85%	369	9,270	3,925,596
2025-11-25	425	424	427	420	-0.52%	551	13,210	5,587,684
2025-11-24	445.2	426.2	446	420.8	-4.14%	1158	29,220	12,553,126
2025-11-21	464.8	444.6	469	440	-2.33%	1140	32,570	14,596,844
2025-11-20	459.8	455.2	471	434	+1.79%	2295	84,810	38,810,890
2025-11-19	430.8	447.2	487.4	421.2	+6.93%	4562	150,240	68,282,668
2025-11-18	443.4	418.2	495.2	413	-6.61%	5098	205,860	95,422,134
2025-11-17	412	447.8	447.8	407.4	+10.62%	2395	87,750	37,436,120
2025-11-14	390.2	404.8	412.4	388.4	+3.74%	1132	30,960	12,399,854
2025-11-13	368.4	390.2	398.4	365.4	+6.09%	1020	38,230	14,623,504
2025-11-12	374.4	367.8	374.4	363.2	+0.60%	375	9,030	3,321,748
2025-11-11	373	365.6	373	354	-2.51%	850	24,390	8,812,538
2025-11-10	357.8	375	379	357.8	+4.87%	936	29,210	10,820,252
2025-11-07	351	357.6	366.2	350	+1.48%	555	18,290	6,549,140
2025-11-06	349.8	352.4	352.4	348	+1.32%	229	5,640	1,981,400
2025-11-05	337.8	347.8	350	336.8	+2.90%	663	17,330	5,996,324
2025-11-03	334	338	338	333.8	+1.75%	160	3,140	1,054,248
2025-11-01	325.6	332.2	337.2	322.4	+2.98%	527	15,240	5,032,594
2025-10-31	327.8	322.6	329.8	321	-1.22%	333	6,620	2,152,708
2025-10-30	321.6	326.6	329	321.6	+1.05%	170	3,450	1,126,018
2025-10-29	329	323.2	329.8	321.2	-1.22%	294	5,530	1,803,082
2025-10-28	316.2	327.2	329	315.2	+2.70%	241	4,520	1,461,916
2025-10-27	325.2	318.6	326.4	316	-2.09%	407	7,570	2,428,046
2025-10-24	323.2	325.4	327.2	322.4	+1.12%	199	4,530	1,474,308
2025-10-23	321.4	321.8	330.8	314.2	-1.71%	712	17,480	5,638,420
2025-10-22	331.4	327.4	334	322	-0.55%	229	3,820	1,258,070
2025-10-21	327.2	329.2	341.4	325.2	+0.86%	703	18,270	6,119,644
2025-10-20	325	326.4	335	324.8	+0.74%	499	11,300	3,744,450
2025-10-17	319.8	324	327.6	316.2	+1.63%	331	5,380	1,736,740
2025-10-16	314.8	318.8	322.6	312.2	+2.51%	356	6,500	2,064,402
2025-10-15	302	311	340.4	298.2	+2.71%	1253	28,350	8,946,068
2025-10-14	314.4	302.8	314.6	293.2	-3.20%	963	16,310	4,957,276
2025-10-13	330.6	312.8	336	303.4	-5.38%	1973	46,840	14,730,126
2025-10-10	337.2	330.6	345.4	329	-1.55%	823	18,000	6,055,826
2025-10-09	333.8	335.8	342.4	332.4	+1.02%	381	6,180	2,077,970
2025-10-08	337.8	332.4	342	329	-1.19%	490	8,740	2,934,884
2025-10-07	333.6	336.4	337.8	333.6	+1.20%	284	3,950	1,325,214
2025-10-06	328.2	332.4	334.2	324	+1.34%	573	8,230	2,715,558
2025-10-03	328.2	328	332.2	327.6	-0.12%	306	4,680	1,543,004
2025-10-02	335	328.4	337.2	324.8	-1.79%	608	10,260	3,382,038
2025-10-01	342.8	334.4	344.6	330.2	-2.39%	649	10,980	3,731,718
2025-09-30	339.2	342.6	344.8	337.2	+1.00%	490	10,410	3,552,096
2025-09-29	337	339.2	341.8	335.2	+0.65%	713	14,990	5,086,436
2025-09-26	329.6	337	339.6	329	+2.56%	513	8,850	2,960,422
2025-09-25	329.6	328.6	330	325.6	-0.54%	417	7,480	2,453,840
2025-09-24	330	330.4	333.2	325	-0.66%	437	6,910	2,287,480
2025-09-23	328.2	332.6	337.4	328.2	+0.91%	351	6,910	2,296,722
2025-09-22	333	329.6	335	326	-1.26%	473	9,010	2,981,278
2025-09-19	334.8	333.8	336.4	326.6	-0.24%	411	7,710	2,553,508
2025-09-18	325.8	334.6	349	325.6	+2.32%	892	20,100	6,747,188
2025-09-17	332.2	327	337.6	319.8	-1.62%	808	15,520	5,094,026
2025-09-16	337	332.4	365	329.6	-1.36%	1273	33,930	11,573,428
2025-09-15	331.4	337	357	330.4	+1.81%	2342	58,850	20,127,338
2025-09-12	327.2	331	331.6	325	+1.16%	668	13,520	4,439,606
2025-09-11	324.8	327.2	335	324.8	+0.99%	740	17,240	5,662,704
2025-09-10	318.2	324	326	316.2	+1.82%	528	14,520	4,651,962
2025-09-09	318.6	318.2	319.4	317.4	-0.06%	264	5,400	1,717,668
2025-09-08	311.2	318.4	319.6	311.2	+2.31%	837	20,450	6,486,846
2025-09-05	312.2	311.2	314	309.2	-0.32%	287	7,120	2,222,246
2025-09-04	313.4	312.2	316	305	-0.13%	425	8,030	2,494,874
2025-09-03	308.8	312.6	314	308	+1.56%	285	4,980	1,549,560
2025-09-02	317.8	307.8	319	301.6	-2.41%	616	15,920	4,938,838
2025-09-01	315.8	315.4	318	308	+0.13%	630	14,420	4,521,764
2025-08-29	309	315	315	309	+2.01%	451	14,540	4,562,226
2025-08-28	308.4	308.8	312	307	+0.06%	315	10,660	3,296,638
2025-08-27	308.6	308.6	309.8	306.8	-0.13%	195	3,500	1,079,450
2025-08-26	306.8	309	309	306.8	+0.59%	216	7,610	2,343,154
2025-08-25	308	307.2	309.4	304.8	-0.32%	377	10,920	3,355,144
2025-08-22	308.4	308.2	310	305.2	+0.06%	288	8,580	2,640,226
2025-08-21	307.6	308	308.4	305	+0.06%	260	7,100	2,182,474
2025-08-20	307.8	307.8	309	305.6	-0.06%	191	5,910	1,820,434
2025-08-19	307.6	308	308.2	306.8	+0.59%	174	7,260	2,234,422
2025-08-18	304.6	306.2	309.2	303.4	+0.53%	457	11,300	3,468,266
2025-08-15	303	304.6	307	303	+0.07%	391	12,890	3,930,864
2025-08-14	305.2	304.4	306.8	302.6	-0.07%	201	5,010	1,524,126
2025-08-13	307	304.6	308	303.2	-0.65%	357	12,840	3,924,946
2025-08-12	306	306.6	307.8	304	+0.13%	248	10,250	3,140,506
2025-08-11	307.8	306.2	308	303.8	+0.99%	352	9,000	2,757,856
2025-08-08	304	303.2	307.6	299.8	+0.13%	343	12,820	3,908,250
2025-08-07	305.4	302.8	306.6	302.6	-0.66%	320	11,240	3,426,658
2025-08-06	307	304.8	308.2	301.6	-0.52%	429	11,470	3,493,450
2025-08-05	301.4	306.4	307.4	299	+1.46%	671	30,600	9,291,522
2025-08-04	299.6	302	303.2	298.4	+1.21%	352	10,570	3,186,822
2025-08-01	295.6	298.4	301.8	287.8	+1.77%	471	10,950	3,254,794
2025-07-31	299.8	293.2	300	285.2	-2.20%	581	15,250	4,481,516
2025-07-30	300.2	299.8	303.6	297	-0.33%	407	8,580	2,575,072
2025-07-29	300.2	300.8	304.6	299	+1.28%	349	13,170	3,978,944
2025-07-28	299.8	297	305	295	-0.54%	693	17,960	5,405,588
2025-07-25	300.4	298.6	304	292	-0.47%	589	21,620	6,442,918
2025-07-24	298.4	300	305	295.4	+1.01%	375	10,680	3,210,494
2025-07-23	297	297	300	292.2	+0.47%	473	14,780	4,399,528
2025-07-22	296.2	295.6	298	294.2	-0.20%	323	8,780	2,602,268
2025-07-21	285	296.2	298.8	282.6	+3.21%	998	31,200	9,146,064
2025-07-18	287.4	287	288	282.4	+0.07%	265	5,590	1,594,888
2025-07-17	289.2	286.8	292	285.2	-0.83%	308	6,130	1,767,642
2025-07-16	284.2	289.2	292.6	282.4	+1.19%	371	6,900	1,981,880
2025-07-15	273.6	285.8	300	273.6	+3.93%	665	16,300	4,654,082
2025-07-14	266.8	275	277.4	264	+3.07%	518	10,320	2,779,966
2025-07-11	265.6	266.8	268.4	262	+0.45%	259	4,680	1,240,848
2025-07-10	265.8	265.6	268.4	260.2	-0.08%	248	4,950	1,312,742
2025-07-09	270.2	265.8	277	264	-1.34%	435	8,230	2,210,910
2025-07-08	274.4	269.4	278.8	268.2	-1.89%	394	6,760	1,851,500
2025-07-07	277.2	274.6	282.6	273	-0.87%	393	7,150	1,980,392
2025-07-04	276.6	277	279.6	270	+0.22%	258	5,330	1,461,020
2025-07-03	271.8	276.4	279.4	271.4	+1.92%	293	7,290	2,004,202
2025-07-02	278.8	271.2	279.6	270	-2.66%	466	10,450	2,850,092
2025-07-01	269.6	278.6	282	269.6	+3.26%	464	12,000	3,323,274
2025-06-30	267	269.8	278	265.8	+0.37%	593	17,270	4,700,434
2025-06-27	267.8	268.8	269.6	264	+0.45%	172	5,010	1,344,914
2025-06-26	269.4	267.6	269.4	267.2	+0.15%	172	4,690	1,259,044
2025-06-25	267.8	267.2	268.4	266	+0.53%	103	2,350	629,464
2025-06-24	269.2	265.8	272	263.8	-1.19%	302	7,270	1,943,920
2025-06-23	268	269	275.6	267.2	+1.13%	331	8,050	2,168,708
2025-06-20	261	266	271.8	260.6	+1.99%	397	11,180	2,970,206
2025-06-19	256.4	260.8	265	256	+1.72%	337	9,820	2,540,856
2025-06-18	257.8	256.4	259.6	253	-0.23%	374	9,490	2,441,762
2025-06-17	259.8	257	259.8	255.6	0.00%	223	4,890	1,255,164
2025-06-16	258.8	257	260	256.2	+0.55%	264	7,180	1,854,216
2025-06-13	264.6	255.6	267	255	-3.26%	535	24,190	6,276,628
2025-06-11	267.4	264.2	269.8	263	-0.75%	319	11,910	3,174,300
2025-06-10	265.8	266.2	268	262.6	+0.99%	252	8,430	2,238,976
2025-06-09	262.8	263.6	264.8	260	+0.30%	359	7,650	2,011,028
2025-06-06	264.6	262.8	270	261.2	-0.68%	800	19,550	5,199,012
2025-06-05	265.8	264.6	270.4	260.6	-0.15%	499	14,230	3,792,100
2025-06-04	264.8	265	275	263.2	-0.08%	564	14,850	3,968,892
2025-06-03	278.6	265.2	278.6	256.4	-2.21%	1292	43,540	11,557,498
2025-06-02	271.2	271.2	289.8	261.6	-13.96%	2207	78,180	20,861,482
2025-05-30	318.4	315.2	322	307	-1.19%	1156	60,330	19,046,464
2025-05-29	316.4	319	325	315.2	+0.95%	527	42,500	13,539,738
2025-05-28	318	316	319	315.8	-0.63%	309	21,850	6,926,088
2025-05-27	318.8	318	319.8	300.4	-0.31%	829	37,570	11,676,404
2025-05-26	319.8	319	322	315.8	+0.82%	414	26,210	8,343,582
2025-05-23	318.4	316.4	318.4	314.8	+0.25%	164	7,310	2,311,486
2025-05-22	313.8	315.6	323	311.4	+0.64%	330	17,340	5,488,376
2025-05-21	315.6	313.6	316.6	311.6	-0.13%	267	15,820	4,974,042
2025-05-20	315	314	315.8	311	-0.25%	312	13,970	4,385,100
2025-05-19	314.8	314.8	317.6	309.6	+1.68%	426	17,040	5,355,384
2025-05-16	313.2	309.6	316	301	-1.09%	368	13,550	4,206,366
2025-05-15	312	313	319	304.6	+0.77%	387	11,120	3,467,532
2025-05-14	316.8	310.6	322.2	307.6	-1.96%	850	43,140	13,577,064
2025-05-13	314	316.8	316.8	312.6	+1.41%	387	17,840	5,622,832
2025-05-12	310	312.4	316	305.6	+1.23%	448	18,560	5,793,688
2025-05-08	307.4	308.6	309	304.6	+1.18%	173	5,010	1,540,626
2025-05-07	306	305	310.2	296.2	-0.33%	439	17,230	5,244,890
2025-05-06	301.8	306	311.4	301.8	+2.68%	354	10,140	3,121,334
2025-05-05	307.4	298	314	293.4	-2.80%	1005	42,210	12,874,494
2025-05-02	291.4	306.6	315	290.4	+4.07%	1091	48,320	14,663,688
2025-04-30	289.6	294.6	298	284.2	+1.73%	648	24,570	7,179,116
2025-04-29	292.8	289.6	295.8	282.4	-1.16%	612	17,690	5,093,004
2025-04-28	287	293	305	287	+3.24%	1358	57,980	17,276,954
2025-04-25	267.2	283.8	287.4	265.6	+6.21%	1360	58,750	16,484,318
2025-04-24	263.6	267.2	269.2	263.6	+1.29%	147	5,090	1,360,724
2025-04-23	262.4	263.8	264.6	259	+0.53%	102	2,830	741,920
2025-04-22	261.8	262.4	263.2	260.2	+0.69%	86	2,760	722,298
2025-04-21	258.2	260.6	260.6	257.4	+0.31%	65	1,300	337,356
2025-04-18	262.8	259.8	263.8	259.2	-1.22%	132	3,390	884,890
2025-04-17	265.2	263	267.2	263	-0.45%	135	3,570	945,942
2025-04-16	265.4	264.2	267.8	263.4	-0.68%	95	2,230	591,430
2025-04-15	263.2	266	270	262.6	+1.22%	86	1,750	466,396
2025-04-14	257	262.8	273	255.6	+2.82%	391	12,290	3,256,764
2025-04-11	249	255.6	259.6	248.2	+3.48%	350	10,630	2,704,850
2025-04-10	245	247	255	244	+3.78%	177	5,000	1,239,106
2025-04-09	248	238	248.2	235	-3.80%	318	7,570	1,824,798
2025-04-08	250.4	247.4	257.4	244	-1.36%	361	12,310	3,077,474
2025-04-07	246	250.8	250.8	240	-0.71%	331	7,640	1,875,342
2025-04-04	259.6	252.6	262.8	249.4	-1.71%	446	9,900	2,501,296
2025-04-03	264.4	257	271	256.4	-2.87%	320	8,640	2,262,794
2025-04-02	256	264.6	270	256	+2.32%	313	10,540	2,781,920
2025-04-01	267.6	258.6	269.8	258	-2.19%	463	15,060	3,924,310
2025-03-31	266.6	264.4	270	264.2	-1.42%	218	4,790	1,279,838
2025-03-28	272.2	268.2	275.6	267.2	-2.19%	236	7,460	2,024,932
2025-03-27	275.4	274.2	277.2	274	-1.22%	129	5,130	1,413,598
2025-03-26	276	277.6	286	276	+0.58%	446	17,160	4,825,818
2025-03-25	275.2	276	279.6	273.2	+1.40%	148	4,310	1,190,320
2025-03-24	276.2	272.2	277.8	272.2	-1.23%	162	4,040	1,106,466
2025-03-21	282.8	275.6	286.8	275.6	-1.78%	296	8,970	2,518,648
2025-03-20	282.8	280.6	283	280.2	-0.14%	107	2,740	770,700
2025-03-19	280	281	282.6	277.6	+1.44%	193	7,100	1,989,208
2025-03-18	282	277	282	277	-0.07%	160	4,730	1,323,096
2025-03-17	276.6	277.2	282	276.6	+1.46%	206	6,130	1,708,878
2025-03-14	274.8	273.2	275.6	271	+1.04%	185	4,480	1,224,176
2025-03-13	280	270.4	280	269	-3.50%	453	13,740	3,750,726
2025-03-12	283	280.2	283	280.2	-1.62%	155	4,530	1,273,388
2025-03-11	285.6	284.8	285.6	281.8	+0.56%	89	2,370	672,678
2025-03-10	281.4	283.2	308.6	276.8	+0.78%	1169	52,090	15,214,040
2025-03-07	283	281	288.6	280.4	-1.26%	271	9,710	2,765,850
2025-03-06	285.4	284.6	287.4	283	-1.04%	178	5,910	1,682,624
2025-03-05	284.8	287.6	290.4	283	+1.63%	403	16,120	4,619,980
2025-03-04	284.6	283	290.8	282.4	+0.07%	393	12,190	3,475,470
2025-03-03	285	282.8	288.2	281.4	-1.81%	299	10,240	2,913,154
2025-02-28	288.2	288	290	281.4	-0.14%	284	8,320	2,375,470
2025-02-27	289.8	288.4	289.8	280.2	-0.83%	542	17,370	4,969,086
2025-02-26	293	290.8	296.8	286	+1.11%	809	26,890	7,879,164
2025-02-25	284.6	287.6	293.6	283.8	+2.79%	2097	53,080	15,355,410
2025-02-24	283.2	279.8	289.2	278	-2.03%	547	14,540	4,119,602
2025-02-21	286.8	285.6	289.2	283.8	-0.28%	322	12,340	3,527,414
2025-02-20	284.4	286.4	288	284.4	+0.14%	273	8,400	2,405,316
2025-02-19	284.8	286	288.6	283.6	+1.42%	327	14,240	4,077,036
2025-02-18	284.6	282	285.2	282	-0.56%	254	11,450	3,247,618
2025-02-17	280.2	283.6	284.6	279.8	+1.36%	340	11,920	3,369,472
2025-02-14	278.8	279.8	281.8	278.2	+0.58%	317	12,320	3,455,884
2025-02-13	284.6	278.2	285	275.2	+0.80%	406	11,780	3,297,892
2025-02-12	274.6	276	277.6	274.6	+0.88%	168	3,730	1,028,816
2025-02-11	275	273.6	275	272	+0.07%	119	3,160	865,856
2025-02-10	277.8	273.4	277.8	270.8	-0.22%	242	5,460	1,489,606
2025-02-07	278.6	274	278.8	273.8	-0.72%	104	2,270	626,046
2025-02-06	275.6	276	279	271.6	+0.51%	236	7,800	2,147,008
2025-02-05	276.2	274.6	276.2	271	-0.36%	203	4,380	1,197,008
2025-02-04	275.4	275.6	278.6	275.4	-0.22%	88	1,840	509,940
2025-02-03	275.2	276.2	278.4	275.2	0.00%	141	2,980	823,744
2025-01-31	279.8	276.2	283	275.2	-1.07%	219	7,070	1,962,930
2025-01-30	278.4	279.2	280	275	+0.65%	230	10,400	2,886,478
2025-01-29	276	277.4	278.8	274.6	+0.87%	149	4,710	1,302,236
2025-01-28	273.8	275	281	269.8	+1.55%	506	15,300	4,193,706
2025-01-27	279	270.8	279.4	266.2	-3.01%	451	13,560	3,687,226
2025-01-24	284	279.2	284	279	-0.71%	163	5,370	1,503,858
2025-01-23	278.4	281.2	290	277.8	+1.22%	394	13,210	3,763,528
2025-01-22	275	277.8	280.6	274.8	+0.94%	205	5,620	1,564,596
2025-01-21	277.2	275.2	281	272.2	-0.51%	374	10,480	2,894,266
2025-01-20	282	276.6	283.4	276	-1.57%	282	9,510	2,653,622
2025-01-17	283.4	281	283.4	279	-0.57%	159	5,480	1,539,922
2025-01-16	283.2	282.6	283.8	280.6	+0.21%	171	5,220	1,476,126
2025-01-15	279.8	282	290	276.6	+1.81%	555	19,790	5,632,280
2025-01-14	276.6	277	278.8	269	+0.36%	388	9,740	2,670,920
2025-01-13	282.2	276	284.8	273.8	-2.20%	319	9,500	2,654,790
2025-01-10	272	282.2	288	265.4	-3.36%	1193	38,150	10,455,576
2025-01-09	297.8	292	299.6	281	-1.02%	1001	40,860	11,792,948
2025-01-08	298.2	295	300	289	+0.27%	580	20,260	6,004,422
2025-01-06	295.6	294.2	301.8	287.4	-1.54%	399	14,540	4,267,108
2025-01-03	293.2	298.8	301.8	290.6	0.00%	627	19,900	5,927,560

Архив котировок акции PMSBP по годам

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