Банк Приморье
PRMB
26600 ₽ -0.75% ↓История котировок PRMB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 6140 | 6140 | 6140 | 6140 | +2.16% | 1 | 1 | 6,140 |
| 2016-12-22 | 6010 | 6010 | 6010 | 6010 | -1.48% | 1 | 1 | 6,010 |
| 2016-12-19 | 6110 | 6100 | 6110 | 6100 | -1.13% | 2 | 2 | 12,210 |
| 2016-12-15 | 6170 | 6170 | 6170 | 6170 | -6.23% | 1 | 1 | 6,170 |
| 2016-12-14 | 6580 | 6580 | 6580 | 6580 | +2.81% | 1 | 1 | 6,580 |
| 2016-12-13 | 6340 | 6400 | 6400 | 6340 | +9.59% | 3 | 8 | 51,140 |
| 2016-12-01 | 5840 | 5840 | 5840 | 5840 | +2.46% | 1 | 1 | 5,840 |
| 2016-11-28 | 5700 | 5700 | 5700 | 5700 | +2.89% | 1 | 1 | 5,700 |
| 2016-10-31 | 5540 | 5540 | 5540 | 5540 | +1.65% | 1 | 1 | 5,540 |
| 2016-10-27 | 5450 | 5450 | 5450 | 5450 | -0.55% | 1 | 1 | 5,450 |
| 2016-10-24 | 5480 | 5480 | 5480 | 5480 | +2.05% | 1 | 1 | 5,480 |
| 2016-10-14 | 5370 | 5370 | 5370 | 5370 | -6.93% | 1 | 1 | 5,370 |
| 2016-10-04 | 5770 | 5770 | 5770 | 5770 | +5.29% | 1 | 1 | 5,770 |
| 2016-09-23 | 5400 | 5480 | 5480 | 5400 | -0.18% | 2 | 2 | 10,880 |
| 2016-09-07 | 5410 | 5490 | 5490 | 5410 | -3.17% | 2 | 2 | 10,900 |
| 2016-09-06 | 5670 | 5670 | 5670 | 5670 | -1.90% | 1 | 1 | 5,670 |
| 2016-09-02 | 5780 | 5780 | 5780 | 5780 | +2.30% | 1 | 1 | 5,780 |
| 2016-08-26 | 5870 | 5650 | 5870 | 5000 | -4.88% | 3 | 3 | 16,520 |
| 2016-08-25 | 5940 | 5940 | 5940 | 5940 | +4.21% | 1 | 1 | 5,940 |
| 2016-08-24 | 5940 | 5700 | 5940 | 5700 | -2.56% | 6 | 9 | 53,130 |
| 2016-08-23 | 5850 | 5850 | 5850 | 5850 | -1.52% | 1 | 1 | 5,850 |
| 2016-08-22 | 5940 | 5940 | 5940 | 5940 | +2.41% | 1 | 1 | 5,940 |
| 2016-08-19 | 5810 | 5800 | 5810 | 5800 | -2.52% | 2 | 2 | 11,610 |
| 2016-08-12 | 5950 | 5950 | 5950 | 5950 | -1.49% | 1 | 1 | 5,950 |
| 2016-08-11 | 6040 | 6040 | 6040 | 6040 | +8.05% | 1 | 1 | 6,040 |
| 2016-08-01 | 5450 | 5590 | 5590 | 5450 | +3.52% | 3 | 3 | 16,580 |
| 2016-07-29 | 5880 | 5400 | 5880 | 5400 | +2.27% | 3 | 3 | 17,050 |
| 2016-07-21 | 5280 | 5280 | 5280 | 5280 | +4.97% | 1 | 1 | 5,280 |
| 2016-07-14 | 5030 | 5030 | 5030 | 5030 | -2.71% | 1 | 1 | 5,030 |
| 2016-07-13 | 5340 | 5170 | 5340 | 5170 | +4.23% | 3 | 3 | 15,850 |
| 2016-07-08 | 4960 | 4960 | 4960 | 4960 | -2.94% | 2 | 2 | 9,920 |
| 2016-07-07 | 5670 | 5110 | 5800 | 5110 | -6.07% | 5 | 8 | 43,580 |
| 2016-06-30 | 5440 | 5440 | 5440 | 5440 | +5.63% | 1 | 1 | 5,440 |
| 2016-06-27 | 5150 | 5150 | 5150 | 5150 | 0.00% | 1 | 1 | 5,150 |
| 2016-06-24 | 5150 | 5150 | 5150 | 5150 | -2.83% | 1 | 1 | 5,150 |
| 2016-06-17 | 5310 | 5300 | 5310 | 5300 | -1.49% | 2 | 2 | 10,610 |
| 2016-06-14 | 5080 | 5380 | 5380 | 5080 | +7.60% | 2 | 2 | 10,460 |
| 2016-06-10 | 5000 | 5000 | 5000 | 5000 | -1.57% | 1 | 1 | 5,000 |
| 2016-06-09 | 5080 | 5080 | 5080 | 5080 | +1.60% | 1 | 1 | 5,080 |
| 2016-06-08 | 5000 | 5000 | 5000 | 5000 | -1.57% | 1 | 1 | 5,000 |
| 2016-06-07 | 5000 | 5080 | 5080 | 5000 | +18.69% | 2 | 2 | 10,080 |
| 2016-06-06 | 5270 | 4280 | 5270 | 4280 | -24.51% | 2 | 2 | 9,550 |
| 2016-06-03 | 5650 | 5670 | 5670 | 5650 | +5.39% | 2 | 2 | 11,320 |
| 2016-06-02 | 5380 | 5380 | 5380 | 5380 | +2.28% | 1 | 1 | 5,380 |
| 2016-05-23 | 5260 | 5260 | 5260 | 5260 | -6.90% | 1 | 1 | 5,260 |
| 2016-05-20 | 5600 | 5650 | 5650 | 4800 | +6.60% | 3 | 7 | 36,950 |
| 2016-05-04 | 5300 | 5300 | 5300 | 5300 | -1.49% | 1 | 1 | 5,300 |
| 2016-04-22 | 5380 | 5380 | 5380 | 5380 | +2.67% | 1 | 1 | 5,380 |
| 2016-04-19 | 5240 | 5240 | 5240 | 5240 | 0.00% | 1 | 1 | 5,240 |
| 2016-04-04 | 5120 | 5240 | 5240 | 5120 | 0.00% | 3 | 3 | 15,600 |
| 2016-04-01 | 5240 | 5240 | 5240 | 5240 | +2.75% | 2 | 2 | 10,480 |
| 2016-03-31 | 5100 | 5100 | 5100 | 5100 | -1.54% | 1 | 1 | 5,100 |
| 2016-03-29 | 5050 | 5180 | 5180 | 5050 | +1.57% | 2 | 2 | 10,230 |
| 2016-03-28 | 5150 | 5100 | 5280 | 5050 | -8.11% | 10 | 11 | 56,690 |
| 2016-03-25 | 5020 | 5550 | 5550 | 5010 | +7.98% | 9 | 15 | 78,070 |
| 2016-03-24 | 5010 | 5140 | 5140 | 4630 | +0.59% | 6 | 11 | 54,730 |
| 2016-03-21 | 5110 | 5110 | 5110 | 5110 | -5.55% | 1 | 1 | 5,110 |
| 2016-03-18 | 5060 | 5410 | 5810 | 4300 | -0.92% | 11 | 15 | 77,670 |
| 2016-03-17 | 7680 | 5460 | 7680 | 4280 | -10.64% | 44 | 62 | 353,970 |
| 2016-03-16 | 4480 | 6110 | 6110 | 4480 | +39.82% | 54 | 86 | 493,980 |
| 2016-03-11 | 4370 | 4370 | 4370 | 4370 | +0.92% | 1 | 1 | 4,370 |
| 2016-02-26 | 4330 | 4330 | 4330 | 4330 | +1.17% | 1 | 1 | 4,330 |
| 2016-02-19 | 4340 | 4280 | 4410 | 4280 | +0.47% | 4 | 4 | 17,350 |
| 2016-02-18 | 4570 | 4260 | 4570 | 4260 | -14.80% | 3 | 4 | 17,430 |
| 2016-02-09 | 5000 | 5000 | 5000 | 5000 | -2.91% | 1 | 1 | 5,000 |
| 2016-01-28 | 4990 | 5150 | 5150 | 4990 | +14.70% | 3 | 3 | 15,140 |
| 2016-01-25 | 4390 | 4490 | 4490 | 4390 | -10.20% | 4 | 4 | 17,760 |
| 2016-01-21 | 5000 | 5000 | 5000 | 5000 | +2.67% | 1 | 1 | 5,000 |
| 2016-01-13 | 4860 | 4870 | 5000 | 4800 | +9.93% | 6 | 7 | 34,130 |
| 2016-01-11 | 4400 | 4430 | 4430 | 4400 | +3.02% | 2 | 2 | 8,830 |
| 2016-01-04 | 4300 | 4300 | 4300 | 4300 | 0.00% | 2 | 2 | 8,600 |