Банк Приморье

PRMB

  26600 ₽  -0.75% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Банк Приморье
  5. История котировок
  6. 2019

История котировок PRMB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-2614600146001460014600+1.39%1114,600
2019-12-2514000144001440014000+1.41%5571,000
2019-12-2414200142001420014200+1.43%2228,400
2019-12-2314000140001400014000-2.78%1114,000
2019-12-2014000144001440014000-1.37%4456,400
2019-12-1914000146001460014000+4.29%3342,600
2019-12-1813800140001400013800-1.41%612165,800
2019-12-17138001420014200138000.00%2228,000
2019-12-1614200142001420014200+1.43%1114,200
2019-12-1314400140001480014000-1.41%88114,400
2019-12-1214000142001480014000-2.74%1522313,200
2019-12-1114200146001460014200-1.35%48114,200
2019-12-1014600148001480014200-1.33%1414203,600
2019-12-0914200150001500014200+1.35%1111159,200
2019-12-0614200148001540014200-3.90%1315222,400
2019-12-0516400154001640014800-7.23%1112186,800
2019-12-0413800166001660013800+22.06%3854821,000
2019-12-0313600136001360013600-1.45%2227,200
2019-12-0213800138001460013800-5.48%6684,000
2019-11-2714600146001480014600+1.39%4458,800
2019-11-2614400144001440014400+2.86%1114,400
2019-11-2514200140001420014000+1.45%5570,400
2019-11-2214000138001400013800-6.76%4569,200
2019-11-2114800148001480014800+1.37%1114,800
2019-11-20140001460014600140000.00%2228,600
2019-11-1914600146001460014600-1.35%3687,600
2019-11-1815000148001500014800-2.63%710149,400
2019-11-1515200152001520015200+1.33%1115,200
2019-11-1315000150001500014600+2.74%5574,200
2019-11-1215000146001500014600-1.35%4458,800
2019-11-1115200148001520014400-3.90%1214207,600
2019-11-0815800154001640015400-1.28%1011174,200
2019-11-0714200156001600014200+6.85%3140613,800
2019-11-0615000146001500014600-1.35%812178,800
2019-11-0516000148001600014400-3.90%1618271,000
2019-11-0114800154001600014800+5.48%2525384,400
2019-10-3115600146001580013400-6.41%2831463,200
2019-10-3017000156001740015000-2.50%60761,207,800
2019-10-2913200160001700013200+25.00%781061,624,200
2019-10-2817200128001720011600-22.89%791041,380,200
2019-10-2515800166001660013800+6.41%2330453,600
2019-10-2416200156001620015600-12.36%1012193,200
2019-10-2316000178001920016000-8.25%2634611,800
2019-10-2218000194002040016600+14.12%1051352,459,800
2019-10-2112600170001700012600+39.34%1312343,707,400
2019-10-1813600122001580012200-1.61%60761,031,200
2019-10-17920012400124008800+37.78%911641,790,200
2019-10-159000900090009000-4.26%4436,000
2019-10-149400940094009400+4.44%4656,400
2019-10-039000900090009000-4.26%119,000
2019-09-3094009400960094000.00%713122,600
2019-09-2794009400960094000.00%4438,000
2019-09-2594009400940094000.00%2328,200
2019-09-249200940094009200+4.44%3437,000
2019-09-208800900090008800+2.27%3326,600
2019-09-1988008800880088000.00%2217,600
2019-09-18920088001180088000.00%3540393,000
2019-09-178800880088008800-4.35%2217,600
2019-08-2992009200920092000.00%1218,400
2019-08-2692009200920092000.00%119,200
2019-08-2392009200920092000.00%2327,600
2019-08-209200920092009200+2.22%4546,000
2019-08-169000900090009000+2.27%119,000
2019-08-149000880094008800-2.22%101198,800
2019-08-099000900092008800-4.26%7871,800
2019-08-089400940094009400+2.17%119,400
2019-08-0792009200114009000+4.55%1212116,800
2019-08-018800880088008800-2.22%5761,600
2019-07-2990009000900090000.00%119,000
2019-07-269000900090009000-2.17%2218,000
2019-07-239200920092009200-2.13%1436,800
2019-07-228800940094008800+4.44%720186,200
2019-07-179000900090009000-2.17%119,000
2019-07-159000920092009000+2.22%5545,600
2019-07-129000900090009000-2.17%119,000
2019-07-1192009200920092000.00%1436,800
2019-07-0892009200920092000.00%119,200
2019-07-029200920092009200+2.22%2218,400
2019-07-0190009000920090000.00%4436,200
2019-06-269000900094009000-2.17%8873,000
2019-06-259000920092007800-4.17%1516139,600
2019-06-219400960096009200+4.35%6766,000
2019-06-209000920092009000-2.13%71090,200
2019-06-189200940094009200-2.08%3327,800
2019-06-179200960096009200+4.35%5656,600
2019-06-1490009200920090000.00%4763,400
2019-06-1092009200920092000.00%119,200
2019-06-0792009200920092000.00%2218,400
2019-06-069400920094009000-2.13%6981,800
2019-06-059400940094009400+2.17%2218,800
2019-06-0492009200920092000.00%119,200
2019-06-0392009200920092000.00%3764,400
2019-05-319200920092009200-2.13%4436,800
2019-05-309200940098009200-2.08%1014132,600
2019-05-299400960096009400+4.35%1414133,000
2019-05-2888009200920088000.00%101090,000
2019-05-279600920096009000-4.17%1518163,200
2019-05-24100009600102008600-9.43%3945425,800
2019-05-2310000106001200010000+6.00%981751,929,800
2019-05-221000010000102009800-1.96%7990,200
2019-05-21960010200102009600+6.25%2443422,000
2019-05-2096009600960094000.00%911105,000
2019-05-1796009600960094000.00%8875,800
2019-05-1696009600960092000.00%912113,800
2019-05-159400960096009400+2.13%411105,400
2019-05-149400940094009400-2.08%2218,800
2019-05-1396009600960096000.00%4438,400
2019-05-1098009600980096000.00%2219,400
2019-05-089400960096009400-2.04%2219,000
2019-05-0798009800980098000.00%3658,800
2019-05-069600980098009600+4.26%812117,200
2019-05-039200940094009200-1.05%2218,600
2019-04-3095009500950095000.00%119,500
2019-04-2995009500950095000.00%4438,000
2019-04-269500950095009500-5.00%6985,500
2019-04-2310000100001000095000.00%1624237,500
2019-04-2210000100001000095000.00%1521208,500
2019-04-19950010000100009500+5.26%3329,500
2019-04-189500950095009500-5.00%3438,000
2019-04-17950010000100009500+5.26%5658,000
2019-04-16100009500100009500-9.52%4549,500
2019-04-1510500105001050010000+5.00%1318185,000
2019-04-121100010000110008500-9.09%5570672,500
2019-04-11900011000110009000+29.41%3348485,500
2019-04-109500850095008500-10.53%3327,500
2019-04-099000950095009000+5.56%3327,500
2019-04-0890009000900090000.00%119,000
2019-04-0585009000950085000.00%911101,000
2019-04-0490009000900090000.00%119,000
2019-04-039000900090009000-5.26%2218,000
2019-04-0295009500950090000.00%1616149,000
2019-04-01120009500120009000-5.00%1617160,500
2019-03-29950010000100008500+5.26%1111100,000
2019-03-2895009500105009000+11.76%101097,000
2019-03-2585008500850085000.00%118,500
2019-03-2285008500850085000.00%118,500
2019-03-2085008500850080000.00%5650,500
2019-03-199000850090008500-5.56%2435,500
2019-03-1890009000900090000.00%119,000
2019-03-1590009000900090000.00%2218,000
2019-03-14100009000100009000-5.26%1416146,500
2019-03-139000950095009000-5.00%5546,500
2019-03-129500100001000095000.00%2219,500
2019-03-111200010000120009000-16.67%1524227,000
2019-03-07850012000120008500+26.32%1422221,500
2019-03-0695009500950095000.00%2219,000
2019-03-05100009500105009000-5.00%8878,000
2019-03-0410000100001050010000-9.09%3330,500
2019-03-01950011000115008500+4.76%2021207,000
2019-02-281400010500160009500-8.70%3033429,500
2019-02-2710000115001150010000+35.29%2226296,000
2019-02-258000850085008000+6.25%3325,000
2019-02-2280008000800070000.00%4431,000
2019-02-2185008000900070000.00%1318149,500
2019-02-198500800085008000-20.00%2216,500
2019-02-1810000100001000060000.00%1526255,000

Архив котировок акции PRMB по годам

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