Банк Приморье

PRMB

  26600 ₽  -0.75% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Банк Приморье
  5. История котировок
  6. 2021

История котировок PRMB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-24390003820039000382000.00%2277,200
2021-12-2339600382003960038200-3.54%46235,000
2021-12-2239000396004340039000+5.88%1515616,000
2021-12-2137400374003740037400+1.63%1137,400
2021-12-2036800368003680036800-4.66%1136,800
2021-12-1739000386003900038400-3.02%44155,000
2021-12-1539200398003980038600-0.50%33117,600
2021-12-1437600400004000037600-2.44%55192,400
2021-12-0942600410004260039400-3.76%33123,000
2021-12-0842600426004300042600+0.47%33128,200
2021-12-0742400424004240042400-0.47%1142,400
2021-12-0642600426004260042600-0.47%1142,600
2021-11-2544200428004420042800+1.42%2287,000
2021-11-2242200422004220042200-2.31%1142,200
2021-11-1943200432004320043200-1.82%1143,200
2021-11-1843200440004440043200+0.92%55219,800
2021-11-1744400436004440043600-2.68%66263,000
2021-11-1644400448004480044000+3.23%77311,600
2021-11-1548000434004880043400-7.26%38401,796,400
2021-11-1240000468005180039800+18.78%1161386,475,600
2021-11-1140800394004080039400-1.99%33120,200
2021-11-10402004020040200402000.00%2280,400
2021-11-05396004020040200396000.00%2279,800
2021-11-0340200402004020040200-1.47%1140,200
2021-11-0240400408004080040400-1.45%2281,200
2021-11-0141400414004140041400+2.48%1141,400
2021-10-2940200404004040040200+1.51%33121,000
2021-10-28382003980040200376000.00%1212467,400
2021-10-2736400398004140036400-2.45%44157,200
2021-10-2641200408004140040800-1.92%55205,800
2021-10-2541600416004160041600-1.89%1141,600
2021-10-2241600424004280041600+4.43%1111463,600
2021-10-2141400406004140040000-1.93%33122,000
2021-10-20420004140042000414000.00%44166,200
2021-10-1841400414004140041400-2.82%1141,400
2021-10-1442600426004260042600+1.43%1142,600
2021-10-1142000420004200042000-0.47%1142,000
2021-10-0842200422004240042000+1.93%77295,600
2021-10-0744600414004460041400-6.33%1111471,000
2021-10-0644000442004480044000+5.24%88355,800
2021-10-05420004200043800408000.00%1213546,000
2021-10-0141800420004200041800+0.48%2283,800
2021-09-3042200418004220041000-0.95%88332,000
2021-09-2942200422004280042200-1.40%55212,400
2021-09-2843000428004300042800-2.28%2285,800
2021-09-2744200438004420043800-0.45%33132,000
2021-09-2444800440004620044000-3.08%99402,400
2021-09-2340800454004760040800+6.57%39391,765,600
2021-09-2243200426004320042600-5.33%2285,800
2021-09-2144400450004600044200-2.17%44179,600
2021-09-20460004600046000460000.00%1146,000
2021-09-17460004600046000460000.00%1146,000
2021-09-1646000460004660045800-1.29%77323,400
2021-09-1546800466004680046600+1.30%33140,000
2021-09-1446000460004680046000-0.86%44184,800
2021-09-1346400464004640046400-0.43%2292,800
2021-09-1046600466004660046400-0.85%44186,200
2021-09-0946800470004700046800+0.43%2293,800
2021-09-0846800468004680046800-0.85%33140,400
2021-09-0747600472004760047200-0.84%33142,000
2021-09-0647600476004760047600+1.71%33142,800
2021-09-03468004680046800468000.00%1146,800
2021-09-01468004680046800468000.00%1146,800
2021-08-3146800468004680046800+0.43%1146,800
2021-08-2746600466004660046600-0.43%2293,200
2021-08-2546800468004680046800-0.43%2293,600
2021-08-2447000470004700047000-1.26%44188,000
2021-08-2347600476004760047600+1.28%1147,600
2021-08-20470004700047000470000.00%1147,000
2021-08-19470004700047000470000.00%1147,000
2021-08-18464004700051400462000.00%51522,481,000
2021-08-1747000470004700047000+0.43%1147,000
2021-08-1646800468004740046200-0.43%99421,800
2021-08-1347800470004780047000-0.42%33142,000
2021-08-12470004720047800470000.00%1616757,800
2021-08-1146800472004800046800+0.43%99426,400
2021-08-1047600470004760047000-1.67%55236,000
2021-08-0948000478004800047000+2.58%1010474,600
2021-08-0647800466004780046600-2.10%1112565,800
2021-08-0547400476004820046600+1.71%1415712,600
2021-08-0446000468005140046000+1.74%41442,102,600
2021-08-0347000460004700046000-2.13%77326,000
2021-08-0247600470004780047000+0.43%33142,400
2021-07-3047800468004780046000-2.09%67331,400
2021-07-2949000478004940046400-0.83%43482,313,200
2021-07-2848200482004880048000-0.82%66290,200
2021-07-2748000486004900048000+0.83%1010485,000
2021-07-2649000482004920048200-0.41%1313636,000
2021-07-2348400484004840048400+0.41%1148,400
2021-07-2247800482004820047800+1.69%55240,200
2021-07-2149200474004920047400-3.27%1315720,200
2021-07-2045800490004940045800+0.82%66287,200
2021-07-1948400486004860048000-1.22%44193,000
2021-07-16486004920049200486000.00%44195,400
2021-07-15492004920049400492000.00%44197,200
2021-07-1449400492005020048800+1.65%1010495,600
2021-07-1349400484004980048400-2.42%1515736,400
2021-07-1249400496004980049000-0.40%1112593,200
2021-07-0949600498005060049600-0.40%33150,000
2021-07-0850000500005060049800+0.40%1111551,600
2021-07-07500004980050800492000.00%1616798,400
2021-07-0649800498005100048400-0.80%33331,641,000
2021-07-0551800502005320049600-2.33%26271,377,400
2021-07-02504005140051800500000.00%31311,580,800
2021-07-0151000514005140051000+0.39%33153,400
2021-06-30506005120051400504000.00%99458,600
2021-06-2949200512005200049200+2.81%20221,119,600
2021-06-2850400498005100049200-3.11%22221,099,800
2021-06-2554600514005640051000-4.81%1401497,964,600
2021-06-2451600540005700050600+6.72%1131286,799,400
2021-06-2350600506005220050400+1.61%42432,197,000
2021-06-2252000498005240048200-3.11%73773,837,600
2021-06-21514005140056000502000.00%1021146,069,200
2021-06-1847600514006500047000+9.36%21125013,164,800
2021-06-1745600470004880045600-1.26%70713,340,400
2021-06-1647400476005180046600+2.15%77834,042,600
2021-06-1547800466004780046400+1.30%1717800,200
2021-06-1446600460004860046000-3.36%1515710,800
2021-06-1147800476004780047600-0.83%2295,400
2021-06-10470004800048000470000.00%33142,000
2021-06-0947200480004840047200-1.64%88382,800
2021-06-0848800488004900047400-0.41%1314673,400
2021-06-0748400490005100047200+1.24%43432,107,200
2021-06-0448400484004840048400-1.22%1148,400
2021-06-0351000490005260048200-2.00%64693,448,200
2021-06-0245400500005220045400+9.65%1381457,170,400
2021-06-0147800456004780045600-5.00%2121978,800
2021-05-3149000480005200048000-0.41%52552,719,400
2021-05-2850600482005480048200-5.49%1411769,048,000
2021-05-2751000510005600049200+3.24%15919510,323,600
2021-05-2644800494005300044800+11.76%21622911,370,600
2021-05-2537400442005140036800+18.18%38443019,490,800
2021-05-2437800374004080036200-1.58%77782,979,600
2021-05-2139200380004040036800-5.94%74843,215,400
2021-05-2049400404004940040400-19.52%1121305,645,600
2021-05-1951000502005160050000-1.18%21251,258,000
2021-05-1854600508005580048000-9.61%1281487,578,800
2021-05-1749400562005780049000+4.85%1221347,326,600
2021-05-1446200536006140044400+21.82%32338421,616,400
2021-05-1334200440004660034200+29.41%19227210,659,800
2021-05-1232400340003440032400+3.03%32371,242,000
2021-05-1133200330003360032600-0.60%20421,380,600
2021-05-1033600332003400032200-2.35%30311,033,200
2021-05-0734000340003680033600-0.58%53581,985,800
2021-05-0632000342003540031800+6.88%771394,745,600
2021-05-0533200320003780029800+1.91%1301524,963,200
2021-05-0429800314003720029600+4.67%43581,864,400
2021-04-30298003000030000288000.00%1124704,000
2021-04-2930000300003000030000-0.66%2260,000
2021-04-2830200302003020030000+1.34%46180,800
2021-04-27298002980030000294000.00%1028826,600
2021-04-26300002980030000298000.00%3389,600
2021-04-2330000298003000029800+2.05%2259,800
2021-04-2229600292002960029200-2.01%716468,400
2021-04-2129200298002980029200+0.68%2259,000
2021-04-2029600296002960029600-1.99%1129,600
2021-04-1929000302003040029000+6.34%1920599,200
2021-04-1628200284002900028000-3.40%1616454,200
2021-04-1530000294003000029400+1.38%3389,400
2021-04-1429000290002900029000-2.03%1129,000
2021-04-13298002960029800296000.00%714417,000
2021-04-1229200296002980029200-3.27%615446,200
2021-04-0930400306003160029400+3.38%1026787,000
2021-04-0829800296002980029600-1.33%3389,200
2021-04-0729200300003060029200+3.45%910301,400
2021-04-06292002900029200290000.00%26174,200
2021-04-0527400290002900027400+2.84%89255,600
2021-04-0228200282002820028200-2.76%3384,600
2021-03-3129000290002900029000-1.36%2258,000
2021-03-3026800294002940026800+0.68%3384,400
2021-03-2928200292002920028200+0.69%3386,600
2021-03-26296002900029600290000.00%2258,600
2021-03-2529200290002920029000+2.84%2258,200
2021-03-2428200282002820028200+1.44%1128,200
2021-03-2327800278002780027800-4.14%1127,800
2021-03-22290002900029000290000.00%1129,000
2021-03-1928800290002900028600+0.69%3386,400
2021-03-1829400288002940028800-1.37%44116,000
2021-03-1729000292003000029000+0.69%411326,600
2021-03-1629000290002900029000+1.40%3387,000
2021-03-1529000286002900028600-2.05%3386,200
2021-03-1230600292003060028600+11.45%42541,593,200
2021-03-1127400262002860026200-3.68%44108,400
2021-03-0927200272002720027200-4.90%1127,200
2021-03-0528600286002860028600+2.14%1128,600
2021-03-0428000280002800028000-1.41%1128,000
2021-03-0228400284002840028200-0.70%3385,000
2021-02-2627800286002860027800+2.88%2256,400
2021-02-2528600278002860027800-2.80%44113,600
2021-02-2428600286002860028600+2.14%16171,600
2021-02-2228800280002880028000-2.10%2256,800
2021-02-2028600286002860028600-1.38%1128,600
2021-02-1927800290002900027800+3.57%55142,400
2021-02-1827600280002800027600-3.45%2255,600
2021-02-1728800290002900028800+0.69%2491,420,800
2021-02-1629600288002960028800-2.70%88233,200
2021-02-1529400296002960029200+0.68%1119559,600
2021-02-1227400294003200027400+8.89%1882918,412,000
2021-02-1126200270002720026200+3.85%2430803,800
2021-02-1025400260002660025400+2.36%3033864,200
2021-02-09250002540025400248000.00%614351,000
2021-02-0824400254002540024400+4.10%1414349,800
2021-02-05242002440024400242000.00%3373,000
2021-02-0425000244002500023000-3.17%2129703,800
2021-02-0224800252002520024800+0.80%511275,000
2021-02-01248002500025000248000.00%4499,600
2021-01-2925200250002560025000-0.79%1016404,600
2021-01-2825200252002520024200-0.79%1117423,600
2021-01-2725400254002540025400-0.78%1125,400
2021-01-2625400256002580025400+0.79%612307,400
2021-01-2525600254002600025400-1.55%715385,200
2021-01-2225800258002580025800-1.53%1125,800
2021-01-2126000262002620026000-1.50%3378,200
2021-01-2026800266002680025800+0.76%614364,400
2021-01-1925800264002640025800-0.75%511287,800
2021-01-1826400266002680026000+2.31%1321555,800
2021-01-1525600260002600025600-0.76%311283,600
2021-01-1425800262002620025800+0.77%210260,000
2021-01-1326000260002600025600-1.52%816413,200
2021-01-1225200264002640025000+5.60%1317434,400
2021-01-1124600250002500024600+0.81%3374,600
2021-01-0825400248002540024600-1.59%1315374,200
2021-01-06252002520025200248000.00%44100,200
2021-01-0524000252002800024000+3.28%42431,097,200
2021-01-04244002440025000238000.00%1213317,600

Архив котировок акции PRMB по годам

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