Банк Приморье
PRMB
26600 ₽ -0.75% ↓История котировок PRMB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 27200 | 26600 | 27400 | 26400 | -0.75% | 12 | 17 | 457,200 |
| 2026-04-16 | 27000 | 26800 | 27000 | 26800 | -0.74% | 3 | 3 | 80,800 |
| 2026-04-15 | 27200 | 27000 | 27200 | 26800 | -2.88% | 11 | 37 | 1,001,400 |
| 2026-04-14 | 28000 | 27800 | 28000 | 27000 | -0.71% | 13 | 19 | 521,200 |
| 2026-04-13 | 28600 | 28000 | 28800 | 27800 | -3.45% | 11 | 23 | 653,800 |
| 2026-04-10 | 29000 | 29000 | 29200 | 28800 | -0.68% | 9 | 11 | 319,000 |
| 2026-04-09 | 29000 | 29200 | 29400 | 29000 | -0.68% | 5 | 7 | 204,400 |
| 2026-04-08 | 29800 | 29400 | 29800 | 28800 | 0.00% | 8 | 22 | 651,400 |
| 2026-04-07 | 29400 | 29400 | 29400 | 29400 | -1.34% | 1 | 1 | 29,400 |
| 2026-04-06 | 30000 | 29800 | 30200 | 29400 | 0.00% | 17 | 52 | 1,550,200 |
| 2026-04-03 | 29600 | 29800 | 29800 | 29600 | +0.68% | 4 | 22 | 651,400 |
| 2026-04-02 | 30200 | 29600 | 30200 | 29000 | -1.99% | 18 | 23 | 679,600 |
| 2026-04-01 | 30200 | 30200 | 30800 | 30000 | -0.66% | 7 | 10 | 302,400 |
| 2026-03-31 | 30600 | 30400 | 30600 | 29800 | -0.65% | 11 | 13 | 392,800 |
| 2026-03-30 | 30200 | 30600 | 31200 | 29800 | +2.68% | 45 | 126 | 3,834,400 |
| 2026-03-27 | 32400 | 29800 | 32800 | 29200 | -6.29% | 58 | 110 | 3,334,800 |
| 2026-03-26 | 30000 | 31800 | 32400 | 30000 | +3.25% | 25 | 44 | 1,379,000 |
| 2026-03-25 | 30800 | 30800 | 30800 | 30200 | -1.91% | 14 | 31 | 951,400 |
| 2026-03-24 | 32400 | 31400 | 33600 | 31200 | +0.64% | 33 | 40 | 1,283,200 |
| 2026-03-23 | 34000 | 31200 | 34000 | 30200 | +0.65% | 21 | 28 | 881,800 |
| 2026-03-20 | 29000 | 31000 | 36200 | 29000 | +3.33% | 63 | 95 | 2,991,800 |
| 2026-03-19 | 29800 | 30000 | 30200 | 29800 | +0.67% | 3 | 12 | 360,000 |
| 2026-03-18 | 30600 | 29800 | 30600 | 28800 | -1.97% | 12 | 13 | 385,600 |
| 2026-03-17 | 31000 | 30400 | 31000 | 30200 | -1.94% | 4 | 4 | 122,200 |
| 2026-03-16 | 29800 | 31000 | 31000 | 29400 | +4.03% | 14 | 38 | 1,147,800 |
| 2026-03-13 | 30000 | 29800 | 30800 | 29800 | +1.36% | 11 | 30 | 909,600 |
| 2026-03-12 | 30200 | 29400 | 30400 | 29200 | 0.00% | 25 | 41 | 1,225,800 |
| 2026-03-11 | 28800 | 29400 | 30000 | 28800 | +3.52% | 11 | 16 | 470,200 |
| 2026-03-10 | 28400 | 28400 | 28400 | 28400 | 0.00% | 1 | 10 | 284,000 |
| 2026-03-09 | 28400 | 28400 | 28400 | 28400 | -1.39% | 1 | 1 | 28,400 |
| 2026-03-06 | 28800 | 28800 | 28800 | 28800 | 0.00% | 1 | 1 | 28,800 |
| 2026-03-05 | 28400 | 28800 | 28800 | 28000 | +1.41% | 12 | 28 | 796,400 |
| 2026-03-04 | 28000 | 28400 | 28400 | 28000 | 0.00% | 4 | 15 | 424,800 |
| 2026-03-03 | 28800 | 28400 | 28800 | 28400 | -0.70% | 10 | 36 | 1,028,600 |
| 2026-03-02 | 28400 | 28600 | 28800 | 28400 | 0.00% | 5 | 11 | 313,400 |
| 2026-02-26 | 28600 | 28600 | 28600 | 28600 | -0.69% | 1 | 1 | 28,600 |
| 2026-02-25 | 28800 | 28800 | 28800 | 28800 | 0.00% | 1 | 1 | 28,800 |
| 2026-02-24 | 28400 | 28800 | 29000 | 28400 | +0.70% | 7 | 7 | 201,200 |
| 2026-02-20 | 29000 | 28600 | 29000 | 28600 | 0.00% | 3 | 3 | 86,600 |
| 2026-02-18 | 28600 | 28600 | 28600 | 28600 | 0.00% | 1 | 1 | 28,600 |
| 2026-02-17 | 28400 | 28600 | 28600 | 27600 | -1.38% | 12 | 35 | 982,600 |
| 2026-02-16 | 28000 | 29000 | 29000 | 28000 | +2.84% | 6 | 20 | 565,800 |
| 2026-02-13 | 27800 | 28200 | 28200 | 27800 | +1.44% | 8 | 35 | 982,400 |
| 2026-02-12 | 28000 | 27800 | 28000 | 27800 | -0.71% | 3 | 21 | 585,800 |
| 2026-02-11 | 27800 | 28000 | 28000 | 27000 | 0.00% | 26 | 63 | 1,731,200 |
| 2026-02-10 | 27800 | 28000 | 28000 | 27800 | -0.71% | 3 | 4 | 111,800 |
| 2026-02-06 | 28000 | 28200 | 28200 | 28000 | -0.70% | 2 | 4 | 112,600 |
| 2026-02-05 | 28400 | 28400 | 28400 | 28400 | 0.00% | 1 | 1 | 28,400 |
| 2026-02-04 | 28600 | 28400 | 28600 | 28200 | -0.70% | 4 | 4 | 113,600 |
| 2026-02-02 | 29000 | 28600 | 29000 | 28600 | 0.00% | 2 | 2 | 57,600 |
| 2026-01-30 | 28600 | 28600 | 28600 | 28600 | +1.42% | 1 | 1 | 28,600 |
| 2026-01-29 | 28800 | 28200 | 28800 | 28200 | -2.08% | 6 | 6 | 171,000 |
| 2026-01-28 | 28400 | 28800 | 30000 | 28000 | +0.70% | 15 | 30 | 879,600 |
| 2026-01-27 | 28200 | 28600 | 28600 | 28000 | +3.62% | 11 | 23 | 648,000 |
| 2026-01-26 | 27000 | 27600 | 28800 | 27000 | +2.99% | 29 | 66 | 1,842,400 |
| 2026-01-23 | 27400 | 26800 | 27400 | 26800 | -3.60% | 23 | 34 | 917,400 |
| 2026-01-22 | 27800 | 27800 | 27800 | 27600 | -0.71% | 5 | 6 | 166,600 |
| 2026-01-21 | 27600 | 28000 | 28000 | 27200 | +0.72% | 13 | 25 | 689,800 |
| 2026-01-20 | 28000 | 27800 | 28200 | 26800 | -1.42% | 32 | 126 | 3,513,200 |
| 2026-01-19 | 27200 | 28200 | 30200 | 26800 | +4.44% | 33 | 58 | 1,644,200 |
| 2026-01-16 | 26400 | 27000 | 27400 | 26400 | +3.05% | 19 | 36 | 975,200 |
| 2026-01-15 | 26000 | 26200 | 26200 | 26000 | +0.77% | 6 | 21 | 547,600 |
| 2026-01-14 | 26000 | 26000 | 26000 | 26000 | -0.76% | 1 | 1 | 26,000 |
| 2026-01-13 | 26200 | 26200 | 26200 | 26200 | +0.77% | 2 | 2 | 52,400 |
| 2026-01-12 | 26000 | 26000 | 26000 | 26000 | -0.76% | 1 | 1 | 26,000 |
| 2026-01-09 | 26200 | 26200 | 26200 | 26200 | +0.77% | 1 | 1 | 26,200 |
| 2026-01-08 | 26000 | 26000 | 26200 | 26000 | 0.00% | 4 | 4 | 104,400 |
| 2026-01-06 | 26000 | 26000 | 26000 | 26000 | +1.56% | 2 | 3 | 78,000 |
| 2026-01-05 | 25600 | 25600 | 25600 | 25600 | 0.00% | 1 | 1 | 25,600 |