Банк Приморье

PRMB

  26600 ₽  -0.75% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Банк Приморье
  5. История котировок
  6. 2020

История котировок PRMB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-3024000240002400024000-1.64%1124,000
2020-12-2824200244002440024200+1.67%4497,200
2020-12-2524600240002540024000-1.64%1313321,200
2020-12-2424000244002440024000+1.67%2248,400
2020-12-2324000240002440023800-1.64%55120,200
2020-12-2223800244002440023000+0.83%910236,400
2020-12-2124200242002420024200+0.83%2248,400
2020-12-1824200240002440023800+0.84%1111265,800
2020-12-17238002380023800238000.00%1123,800
2020-12-1624200238002420023800-1.65%77167,600
2020-12-1524200242002420024200-2.42%2248,400
2020-12-1424800248002480024800+2.48%1124,800
2020-12-1024200242002420024200-1.63%1124,200
2020-12-0924600246002460024600+0.82%1124,600
2020-12-0824400244002440024400-1.61%2248,800
2020-12-04246002480024800246000.00%55123,200
2020-12-0324800248002480024800-1.59%1124,800
2020-12-02248002520025200248000.00%2250,000
2020-12-01252002520025200252000.00%1125,200
2020-11-3025200252002520025200+1.61%2250,400
2020-11-27252002480025200248000.00%55124,800
2020-11-2624800248002480024800-0.80%1124,800
2020-11-25248002500025000248000.00%3374,800
2020-11-2425200250002520025000+0.81%2250,200
2020-11-2325400248002560024800-0.80%99227,600
2020-11-2025200250002520025000-0.79%44100,200
2020-11-1925000252002600025000-0.79%1010255,600
2020-11-1826200254002660025200+0.79%1010256,600
2020-11-1725200252002520025200-2.33%1125,200
2020-11-1625400258002580025400+2.38%44102,600
2020-11-13250002520025600246000.00%99224,600
2020-11-1127000252002700025200-0.79%66156,000
2020-11-1025000254002620025000+3.25%1616409,200
2020-11-0925400246002580024600-1.60%1212304,200
2020-11-0624800250002500024800-1.57%4499,600
2020-11-0524800254002720024800+5.83%2426676,000
2020-11-0322600240002460022400+2.56%55117,600
2020-11-0223400234002340023400-4.10%1123,400
2020-10-29244002440024400244000.00%1124,400
2020-10-2824400244002440024400-2.40%77170,800
2020-10-2725000250002500025000-0.79%1125,000
2020-10-2625200252002520025200-0.79%1125,200
2020-10-23254002540025400254000.00%1125,400
2020-10-2125400254002540025400-1.55%2376,200
2020-10-20256002580025800254000.00%44102,400
2020-10-1925800258002580025800-0.77%1125,800
2020-10-16262002600026200260000.00%3378,200
2020-10-1526200260002620026000-0.76%2252,200
2020-10-14264002620026400262000.00%44105,000
2020-10-1326200262002620026000+1.55%3378,400
2020-10-1225800258002580025800-0.77%1125,800
2020-10-09262002600026200260000.00%44104,400
2020-10-0826000260002600026000+1.56%1126,000
2020-10-0725400256002620025400+0.79%1518463,200
2020-10-0627000254002740024200-5.93%26571,494,400
2020-10-0527000270002720027000-0.74%89243,600
2020-10-02272002720027200270000.00%3381,400
2020-10-01276002720027600270000.00%1415408,200
2020-09-3027000272002760027000+0.74%1515409,800
2020-09-2927400270002860027000-2.88%58641,755,400
2020-09-2827400278003120027000+0.72%1541845,154,000
2020-09-2527200276002780027200+2.22%31391,076,200
2020-09-2427200270002720026600-2.17%1920539,000
2020-09-23274002760027800274000.00%66166,200
2020-09-2227400276002760027200+0.73%77191,200
2020-09-2127800274002820027200-0.72%1315415,200
2020-09-1827000276002760026800+0.73%2127737,400
2020-09-1727400274002760026800+0.74%1922596,400
2020-09-1627400272002740027200-0.73%77191,400
2020-09-1527400274002740027200-0.72%99246,400
2020-09-1429000276002900027600-1.43%810277,600
2020-09-11280002800028200280000.00%66168,400
2020-09-10280002800028400278000.00%1112336,800
2020-09-0928000280002800026000+2.19%41431,179,600
2020-09-0828000274003160027000-1.44%2293089,107,200
2020-09-07268002780028000268000.00%1111299,600
2020-09-0428600278002880027400-1.42%1919531,200
2020-09-03286002820028800278000.00%1315425,600
2020-09-0227800282002860027800+1.44%1415424,000
2020-09-0128000278002800027800-2.80%66167,400
2020-08-3127600286002860027600+3.62%66167,600
2020-08-2828600276002860027000-3.50%3335979,200
2020-08-2728400286003060028000+2.14%1511765,099,200
2020-08-2627600280002940027400+3.70%991113,117,000
2020-08-2526000270002900025000+8.00%2112316,250,600
2020-08-2424600250002640023800-2.34%2929726,000
2020-08-2125200256002620025200+3.23%1313334,000
2020-08-2026200248002640024800-1.59%2626668,400
2020-08-1925000252002580023600-0.79%2223570,600
2020-08-1827200254002720024400-6.62%51541,382,000
2020-08-1725800272002760025800+6.25%41411,100,200
2020-08-1423600256003060023600+10.34%2142506,878,000
2020-08-1322600232002840022600+4.50%1141313,257,000
2020-08-1222400222002240022200-0.89%1213289,600
2020-08-1122600224002260022200-1.75%99201,600
2020-08-10224002280022800224000.00%1112271,400
2020-08-07222002280022800222000.00%3367,800
2020-08-0522200228002280022200+0.88%1116360,800
2020-08-0422200226002260022200-0.88%2244,800
2020-08-03220002280022800220000.00%55112,000
2020-07-31228002280023200220000.00%99202,800
2020-07-3022600228002280022200+0.88%55112,400
2020-07-2921800226002260021600+0.89%1314311,400
2020-07-2821400224002260021200+0.90%4487,600
2020-07-27222002220022200222000.00%1122,200
2020-07-2422200222002220022200-0.89%1122,200
2020-07-2322000224002320022000+0.90%66136,200
2020-07-22222002220022200222000.00%1122,200
2020-07-21222002220022200222000.00%1122,200
2020-07-2022200222002240022200-4.31%55111,600
2020-07-1722200232002320022200+3.57%4491,800
2020-07-1622600224002260022400-2.61%2367,400
2020-07-1522000230002300022000-0.86%4490,600
2020-07-14232002320023400232000.00%66139,800
2020-07-1323400232002340023200-0.85%35116,200
2020-07-0923400234002460023400+0.86%2739927,800
2020-07-0823400232002340023000-1.69%99209,400
2020-07-0723600236002380023600-1.67%66142,000
2020-07-0624800240002480023400+1.69%88194,000
2020-07-03240002360024200232000.00%1313309,400
2020-07-0224000236002420023600+1.72%67168,200
2020-06-3023400232002340022000-4.13%1112276,000
2020-06-29238002420024200238000.00%55119,800
2020-06-2624200242002420023600-1.63%1718431,200
2020-06-2524600246002640024000-0.81%49521,300,000
2020-06-23244002480024800244000.00%77171,800
2020-06-2223800248002480023800-0.80%99218,800
2020-06-19248002500025000248000.00%56149,000
2020-06-1825400250002560024000+3.31%2020498,600
2020-06-1725000242002560024200-0.82%99225,200
2020-06-1624000244002440024000-1.61%88193,800
2020-06-1524600248002480024600-0.80%3374,000
2020-06-1125800250002600025000-1.57%1213334,800
2020-06-1024800254002580023600+5.83%2325621,000
2020-06-09236002400024800224000.00%3540940,400
2020-06-0824600240002460022400-0.83%2930701,400
2020-06-0527200242002720022200-11.68%41441,064,200
2020-06-0427200274002740026800-2.14%1515407,800
2020-06-0329000280002900027000-3.45%551072,956,400
2020-06-0229200290003060028800-2.68%45471,377,400
2020-06-0129200298003300028600+8.76%1021223,647,800
2020-05-2928800274003040027400-8.67%39431,210,000
2020-05-2828800300003500026800+8.70%30242412,579,400
2020-05-2721800276003000021800+26.61%2212456,463,200
2020-05-2620000218002760020000+10.10%2112816,418,600
2020-05-2520600198002060019400-1.00%77139,000
2020-05-2220000200002000019600+1.01%3359,600
2020-05-2119200198002000019200-2.94%910196,400
2020-05-20214002040023200190000.00%68721,500,400
2020-05-1919000204002080018000+5.15%65881,687,800
2020-05-1817600194001960017600+11.49%1623429,600
2020-05-1518400174001860017400-2.25%2526461,800
2020-05-1418000178001960017800+1.14%47551,021,600
2020-05-1317600176002120017400+1.15%50571,075,000
2020-05-1217400174001740017400-2.25%1117,400
2020-05-0817600178001780017600+2.30%3470,600
2020-05-0517400174001740017400+1.16%1117,400
2020-05-04172001720017200172000.00%1234,400
2020-04-3017200172001720017200-1.15%2351,600
2020-04-2917400174001760017400-1.14%4587,200
2020-04-2817600176001820017600+2.33%1113232,800
2020-04-24176001720017600172000.00%2234,800
2020-04-2217600172001760017200-1.15%4469,600
2020-04-2117200174001740017200-2.25%2234,600
2020-04-2018400178001860017000-1.11%1819331,600
2020-04-1717800180001860017800-1.10%3354,400
2020-04-1618000182001860017200+7.06%1416291,000
2020-04-1517000170001700017000-7.61%2234,000
2020-04-1416800184001840016800+5.75%79157,800
2020-04-1318200174001840016800+2.35%1010177,000
2020-04-10172001700017200170000.00%2234,200
2020-04-0917000170001700017000-1.16%1117,000
2020-04-0817600172001760016600+1.18%47119,000
2020-04-07182001700018400170000.00%1112208,800
2020-04-0617600170001780015000-1.16%56661,080,600
2020-04-0316200172001760016200-3.37%1213223,000
2020-03-3116200178001860016200-1.11%1725447,800
2020-03-2716800180001840015200+7.14%88139,800
2020-03-2518800168001880016800-9.68%77125,800
2020-03-2418400186002000018000+9.41%2128516,400
2020-03-2017000170001700017000-4.49%1117,000
2020-03-1814200178001780014200+4.71%1011179,000
2020-03-1713400170001700011400+26.87%2839619,400
2020-03-1615200134001520013000-12.99%4567,800
2020-03-1316600154001680015400-4.94%4464,400
2020-03-1216200162001620016200-1.22%1116,200
2020-03-1116800164001780016400+1.23%89153,800
2020-03-1015600162001640015600-1.22%5580,200
2020-03-0617000164001720016000-9.89%1718298,200
2020-03-0518600182001880018200-8.08%1011204,000
2020-03-0416800198002000016800+19.28%4145840,800
2020-03-0315800166001660015800+7.79%710164,000
2020-03-0215000154001660015000-3.75%2124376,800
2020-02-2717600160001760015800-9.09%4466,600
2020-02-2617600176001760017000-2.22%78139,400
2020-02-2517000180001920017000-2.17%1621381,800
2020-02-20184001840018400184000.00%3355,200
2020-02-1918400184001860018000-1.08%1515274,000
2020-02-1820000186002000018600-7.92%1515289,400
2020-02-1721200202002120020000-2.88%3030611,600
2020-02-1421800208002180019800-6.31%4243887,600
2020-02-1317800222002340017600+5.71%46471,007,600
2020-02-1219800210002700019800+6.06%1481734,013,400
2020-02-1116400198002320016400+19.28%1962635,615,200
2020-02-10166001660016600166000.00%2233,200
2020-02-0616400166001660016400+1.22%2233,000
2020-02-0416600164001680016400-2.38%4466,400
2020-01-3116800168001680016800-1.18%1350,400
2020-01-3017000170001740017000-1.16%4585,400
2020-01-2817400172001780017000+2.38%920345,600
2020-01-2716800168001680016800-2.33%2233,600
2020-01-2416000172001900015600+2.38%4650880,200
2020-01-23168001680016800168000.00%36100,800
2020-01-2216400168001680016400-1.18%67116,000
2020-01-21168001700017000168000.00%49151,400
2020-01-2016800170001720016800+2.41%1014238,000
2020-01-17168001660017000166000.00%710167,200
2020-01-1616000166001900016000+1.22%59791,341,000
2020-01-15152001640016600152000.00%813211,200
2020-01-14158001640016600158000.00%1315244,000
2020-01-13150001640016600146000.00%38711,131,000
2020-01-1014400164001760014400+13.89%63921,495,000
2020-01-0914200144001480014000+2.86%1926375,600
2020-01-08142001400014400140000.00%5570,800

Архив котировок акции PRMB по годам

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