Банк Приморье
PRMB
26600 ₽ -0.75% ↓История котировок PRMB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2022-12-30 | 35200 | 34800 | 35200 | 34600 | -1.14% | 7 | 7 | 244,200 |
| 2022-12-29 | 35400 | 35200 | 36000 | 35000 | 0.00% | 10 | 10 | 353,000 |
| 2022-12-28 | 35000 | 35200 | 35200 | 34800 | +0.57% | 5 | 7 | 245,600 |
| 2022-12-27 | 35200 | 35000 | 35200 | 34800 | +0.57% | 5 | 5 | 175,400 |
| 2022-12-26 | 33200 | 34800 | 35000 | 33200 | 0.00% | 5 | 5 | 172,600 |
| 2022-12-23 | 34600 | 34800 | 34800 | 34400 | +0.58% | 10 | 11 | 381,000 |
| 2022-12-22 | 34000 | 34600 | 35000 | 33600 | +2.37% | 15 | 19 | 652,400 |
| 2022-12-21 | 33600 | 33800 | 33800 | 33600 | +1.20% | 5 | 7 | 236,000 |
| 2022-12-20 | 33000 | 33400 | 33400 | 33000 | +2.45% | 6 | 8 | 266,200 |
| 2022-12-19 | 32800 | 32600 | 32800 | 32600 | -0.61% | 5 | 5 | 163,400 |
| 2022-12-16 | 31600 | 32800 | 33000 | 31600 | +2.50% | 11 | 11 | 358,000 |
| 2022-12-15 | 32800 | 32000 | 32800 | 32000 | -1.23% | 6 | 6 | 194,200 |
| 2022-12-14 | 32400 | 32400 | 32400 | 32400 | 0.00% | 1 | 1 | 32,400 |
| 2022-12-12 | 33400 | 32400 | 33400 | 32200 | -2.99% | 7 | 7 | 228,200 |
| 2022-12-09 | 32600 | 33400 | 33400 | 32600 | 0.00% | 2 | 2 | 66,000 |
| 2022-12-08 | 32400 | 33400 | 33400 | 32400 | +0.60% | 4 | 4 | 131,600 |
| 2022-12-07 | 33600 | 33200 | 34000 | 33200 | +0.61% | 6 | 6 | 201,200 |
| 2022-12-05 | 33400 | 33000 | 33400 | 33000 | -1.20% | 2 | 2 | 66,400 |
| 2022-11-30 | 33400 | 33400 | 33400 | 33400 | 0.00% | 1 | 1 | 33,400 |
| 2022-11-29 | 32400 | 33400 | 33400 | 32400 | +1.83% | 4 | 4 | 131,800 |
| 2022-11-28 | 33200 | 32800 | 33400 | 32200 | 0.00% | 10 | 10 | 329,800 |
| 2022-11-25 | 33200 | 32800 | 33200 | 32800 | -2.38% | 3 | 3 | 99,000 |
| 2022-11-24 | 33400 | 33600 | 33600 | 32600 | +1.20% | 7 | 8 | 266,800 |
| 2022-11-23 | 33600 | 33200 | 33600 | 32400 | 0.00% | 8 | 8 | 264,000 |
| 2022-11-22 | 32400 | 33200 | 33200 | 32400 | +1.22% | 2 | 2 | 65,600 |
| 2022-11-21 | 33000 | 32800 | 33000 | 32800 | -1.20% | 2 | 2 | 65,800 |
| 2022-11-18 | 34800 | 33200 | 34800 | 33000 | +1.84% | 6 | 6 | 201,600 |
| 2022-11-17 | 34000 | 32600 | 35000 | 32600 | 0.00% | 10 | 11 | 369,800 |
| 2022-11-16 | 32400 | 32600 | 33600 | 32400 | -4.12% | 5 | 5 | 164,400 |
| 2022-11-14 | 34400 | 34000 | 34400 | 34000 | +4.29% | 3 | 4 | 136,400 |
| 2022-11-11 | 31400 | 32600 | 32600 | 31400 | -1.81% | 4 | 4 | 129,000 |
| 2022-11-10 | 32800 | 33200 | 33200 | 32800 | +1.22% | 5 | 6 | 197,200 |
| 2022-11-08 | 32800 | 32800 | 32800 | 32800 | 0.00% | 1 | 1 | 32,800 |
| 2022-11-07 | 32200 | 32800 | 32800 | 32200 | 0.00% | 2 | 3 | 97,800 |
| 2022-10-28 | 32800 | 32800 | 32800 | 32800 | 0.00% | 1 | 1 | 32,800 |
| 2022-10-27 | 32800 | 32800 | 32800 | 32800 | -0.61% | 1 | 1 | 32,800 |
| 2022-10-25 | 33000 | 33000 | 33000 | 33000 | +3.13% | 2 | 2 | 66,000 |
| 2022-10-24 | 32000 | 32000 | 33000 | 31800 | +2.56% | 5 | 5 | 161,200 |
| 2022-10-21 | 32000 | 31200 | 32000 | 31000 | -3.11% | 16 | 16 | 504,600 |
| 2022-10-19 | 32200 | 32200 | 32200 | 32200 | -3.59% | 1 | 1 | 32,200 |
| 2022-10-17 | 32200 | 33400 | 33400 | 32200 | +1.21% | 2 | 2 | 65,600 |
| 2022-10-14 | 33600 | 33000 | 33600 | 33000 | -2.37% | 3 | 3 | 99,600 |
| 2022-10-13 | 35200 | 33800 | 35200 | 33800 | +3.68% | 2 | 2 | 69,000 |
| 2022-10-11 | 32600 | 32600 | 32600 | 32600 | -2.98% | 2 | 2 | 65,200 |
| 2022-10-10 | 33400 | 33600 | 33600 | 32200 | -6.15% | 12 | 12 | 395,000 |
| 2022-10-07 | 35800 | 35800 | 35800 | 35800 | +2.29% | 5 | 5 | 179,000 |
| 2022-10-06 | 35800 | 35000 | 35800 | 35000 | +1.74% | 2 | 2 | 70,800 |
| 2022-10-05 | 34400 | 34400 | 34400 | 34400 | -4.44% | 1 | 1 | 34,400 |
| 2022-10-04 | 34800 | 36000 | 36000 | 34600 | -0.55% | 8 | 8 | 280,800 |
| 2022-10-03 | 35800 | 36200 | 36600 | 34600 | +1.12% | 10 | 10 | 360,000 |
| 2022-09-30 | 35200 | 35800 | 35800 | 32400 | +11.18% | 11 | 11 | 383,000 |
| 2022-09-28 | 33400 | 32200 | 34600 | 32200 | 0.00% | 3 | 3 | 100,200 |
| 2022-09-27 | 34800 | 32200 | 34800 | 32000 | +3.87% | 3 | 3 | 99,000 |
| 2022-09-26 | 29800 | 31000 | 31000 | 29800 | -10.40% | 2 | 2 | 60,800 |
| 2022-09-23 | 34000 | 34600 | 34800 | 34000 | -1.14% | 5 | 5 | 172,800 |
| 2022-09-22 | 35600 | 35000 | 35600 | 34400 | -0.57% | 9 | 9 | 314,800 |
| 2022-09-21 | 35400 | 35200 | 35400 | 35200 | -0.56% | 2 | 2 | 70,600 |
| 2022-09-20 | 36800 | 35400 | 36800 | 34800 | -3.28% | 37 | 37 | 1,321,400 |
| 2022-09-19 | 36600 | 36600 | 37000 | 35800 | +0.55% | 17 | 20 | 731,200 |
| 2022-09-16 | 36400 | 36400 | 36600 | 36400 | -0.55% | 4 | 6 | 218,800 |
| 2022-09-15 | 37000 | 36600 | 37000 | 36400 | 0.00% | 7 | 7 | 256,600 |
| 2022-09-14 | 37000 | 36600 | 38800 | 36400 | -2.14% | 19 | 23 | 857,400 |
| 2022-09-13 | 37200 | 37400 | 37400 | 36400 | +1.08% | 6 | 6 | 222,400 |
| 2022-09-12 | 36000 | 37000 | 37000 | 36000 | +4.52% | 16 | 17 | 625,800 |
| 2022-09-09 | 36600 | 35400 | 37000 | 35400 | -3.80% | 15 | 20 | 728,200 |
| 2022-09-08 | 36800 | 36800 | 36800 | 36800 | 0.00% | 5 | 5 | 184,000 |
| 2022-09-07 | 36600 | 36800 | 36800 | 36600 | 0.00% | 5 | 5 | 183,800 |
| 2022-09-06 | 37000 | 36800 | 37000 | 36200 | +0.55% | 12 | 13 | 476,800 |
| 2022-09-05 | 36600 | 36600 | 37000 | 36600 | -0.54% | 10 | 11 | 405,000 |
| 2022-09-02 | 36800 | 36800 | 37600 | 35800 | +5.14% | 70 | 86 | 3,168,400 |
| 2022-09-01 | 35000 | 35000 | 35000 | 34800 | -0.57% | 5 | 6 | 209,800 |
| 2022-08-31 | 35000 | 35200 | 35200 | 35000 | +0.57% | 2 | 2 | 70,200 |
| 2022-08-30 | 35200 | 35000 | 35200 | 35000 | -0.57% | 2 | 2 | 70,200 |
| 2022-08-29 | 35600 | 35200 | 35800 | 35200 | -0.56% | 6 | 6 | 213,000 |
| 2022-08-26 | 35200 | 35400 | 35400 | 35200 | +0.57% | 3 | 3 | 106,000 |
| 2022-08-25 | 35400 | 35200 | 35600 | 35200 | -1.68% | 8 | 21 | 740,400 |
| 2022-08-24 | 37000 | 35800 | 37000 | 35000 | +0.56% | 13 | 14 | 501,400 |
| 2022-08-23 | 35400 | 35600 | 36000 | 34600 | +1.14% | 15 | 20 | 712,400 |
| 2022-08-22 | 35600 | 35200 | 35600 | 35200 | -1.68% | 5 | 5 | 177,200 |
| 2022-08-19 | 35600 | 35800 | 36000 | 35600 | 0.00% | 7 | 7 | 250,200 |
| 2022-08-18 | 36000 | 35800 | 36000 | 35800 | -0.56% | 2 | 2 | 71,800 |
| 2022-08-17 | 36000 | 36000 | 36000 | 36000 | -1.64% | 1 | 1 | 36,000 |
| 2022-08-16 | 35800 | 36600 | 36800 | 35400 | -0.54% | 9 | 9 | 327,000 |
| 2022-08-15 | 36800 | 36800 | 36800 | 36800 | +1.66% | 1 | 1 | 36,800 |
| 2022-08-10 | 36800 | 36200 | 36800 | 36200 | -1.09% | 3 | 3 | 109,200 |
| 2022-08-05 | 36600 | 36600 | 36600 | 36600 | 0.00% | 2 | 2 | 73,200 |
| 2022-08-04 | 36600 | 36600 | 36600 | 36600 | -0.54% | 1 | 1 | 36,600 |
| 2022-08-03 | 37000 | 36800 | 37200 | 36800 | -0.54% | 4 | 4 | 148,000 |
| 2022-08-02 | 37000 | 37000 | 37000 | 36800 | -2.12% | 3 | 3 | 110,800 |
| 2022-08-01 | 36600 | 37800 | 39600 | 36600 | +3.85% | 7 | 16 | 594,800 |
| 2022-07-25 | 36600 | 36400 | 36600 | 36400 | -2.15% | 3 | 3 | 109,400 |
| 2022-07-22 | 37000 | 37200 | 37200 | 37000 | +1.64% | 2 | 2 | 74,200 |
| 2022-07-19 | 36600 | 36600 | 36600 | 36600 | 0.00% | 1 | 1 | 36,600 |
| 2022-07-18 | 35800 | 36600 | 36600 | 35800 | +1.67% | 2 | 2 | 72,400 |
| 2022-07-15 | 36200 | 36000 | 36200 | 36000 | -0.55% | 2 | 2 | 72,200 |
| 2022-07-14 | 36200 | 36200 | 36200 | 36200 | 0.00% | 1 | 1 | 36,200 |
| 2022-07-13 | 36800 | 36200 | 37200 | 36000 | -1.63% | 6 | 6 | 219,000 |
| 2022-07-11 | 37200 | 36800 | 37200 | 36800 | -1.08% | 5 | 6 | 221,400 |
| 2022-07-08 | 37000 | 37200 | 37200 | 37000 | +1.09% | 6 | 6 | 222,400 |
| 2022-07-07 | 37000 | 36800 | 37000 | 36600 | +2.22% | 4 | 4 | 147,000 |
| 2022-07-06 | 37200 | 36000 | 37200 | 36000 | -3.23% | 2 | 2 | 73,200 |
| 2022-07-05 | 37200 | 37200 | 37200 | 37200 | -1.06% | 2 | 2 | 74,400 |
| 2022-06-30 | 38400 | 37600 | 38400 | 37600 | -1.05% | 4 | 4 | 152,200 |
| 2022-06-29 | 38000 | 38000 | 38000 | 38000 | -1.55% | 2 | 2 | 76,000 |
| 2022-06-28 | 39200 | 38600 | 39200 | 37800 | +2.12% | 4 | 6 | 231,400 |
| 2022-06-27 | 37200 | 37800 | 37800 | 37200 | -3.08% | 4 | 4 | 149,800 |
| 2022-06-23 | 39000 | 39000 | 39000 | 39000 | 0.00% | 1 | 1 | 39,000 |
| 2022-06-22 | 39200 | 39000 | 39800 | 39000 | -1.52% | 7 | 13 | 510,000 |
| 2022-06-21 | 39200 | 39600 | 39800 | 39200 | -1.00% | 4 | 5 | 198,000 |
| 2022-06-20 | 40000 | 40000 | 41200 | 39000 | +1.01% | 21 | 22 | 881,400 |
| 2022-06-17 | 39800 | 39600 | 39800 | 39600 | 0.00% | 2 | 2 | 79,400 |
| 2022-06-16 | 39400 | 39600 | 39600 | 39400 | +1.02% | 6 | 6 | 236,800 |
| 2022-06-15 | 41800 | 39200 | 41800 | 38600 | -1.01% | 13 | 16 | 631,600 |
| 2022-06-14 | 39600 | 39600 | 39600 | 39600 | -4.81% | 1 | 1 | 39,600 |
| 2022-06-10 | 41600 | 41600 | 41600 | 41600 | +1.46% | 1 | 1 | 41,600 |
| 2022-06-07 | 41600 | 41000 | 41600 | 41000 | +0.49% | 4 | 4 | 165,200 |
| 2022-06-06 | 40800 | 40800 | 40800 | 38800 | -0.49% | 4 | 4 | 160,400 |
| 2022-06-03 | 43400 | 41000 | 43400 | 41000 | -5.09% | 6 | 6 | 255,400 |
| 2022-06-02 | 40600 | 43200 | 48000 | 40000 | +11.34% | 70 | 79 | 3,430,400 |
| 2022-06-01 | 38800 | 38800 | 38800 | 38800 | +2.11% | 1 | 1 | 38,800 |
| 2022-05-31 | 38800 | 38000 | 38800 | 38000 | -2.56% | 2 | 2 | 76,800 |
| 2022-05-30 | 40000 | 39000 | 40000 | 39000 | -1.52% | 5 | 5 | 198,000 |
| 2022-05-27 | 41000 | 39600 | 41000 | 38000 | -4.81% | 24 | 24 | 937,400 |
| 2022-05-26 | 40800 | 41600 | 44600 | 40800 | -6.31% | 15 | 15 | 643,400 |
| 2022-05-25 | 41000 | 44400 | 44600 | 41000 | +8.82% | 22 | 22 | 948,000 |
| 2022-05-24 | 39800 | 40800 | 40800 | 39600 | +1.49% | 11 | 12 | 481,800 |
| 2022-05-23 | 39600 | 40200 | 40200 | 39600 | +2.03% | 5 | 5 | 199,600 |
| 2022-05-20 | 39200 | 39400 | 39400 | 39200 | +0.51% | 3 | 3 | 117,800 |
| 2022-05-19 | 39400 | 39200 | 39400 | 34200 | -0.51% | 10 | 10 | 381,600 |
| 2022-05-18 | 40000 | 39400 | 40000 | 39400 | -1.50% | 10 | 11 | 435,800 |
| 2022-05-17 | 40000 | 40000 | 40000 | 40000 | 0.00% | 1 | 1 | 40,000 |
| 2022-05-16 | 40200 | 40000 | 40400 | 40000 | -0.50% | 5 | 5 | 201,200 |
| 2022-05-13 | 40400 | 40200 | 40400 | 40200 | -0.99% | 2 | 2 | 80,600 |
| 2022-05-12 | 41000 | 40600 | 41000 | 40600 | -1.46% | 2 | 2 | 81,600 |
| 2022-05-11 | 41000 | 41200 | 41600 | 40800 | +2.49% | 19 | 19 | 785,200 |
| 2022-05-06 | 40200 | 40200 | 40200 | 40200 | -0.50% | 2 | 2 | 80,400 |
| 2022-05-05 | 40400 | 40400 | 40600 | 39400 | -0.49% | 10 | 10 | 402,000 |
| 2022-05-04 | 41000 | 40600 | 41000 | 40600 | -2.40% | 2 | 2 | 81,600 |
| 2022-04-29 | 40800 | 41600 | 42000 | 40600 | -0.48% | 11 | 11 | 451,400 |
| 2022-04-28 | 42200 | 41800 | 42800 | 40600 | -4.57% | 43 | 44 | 1,832,600 |
| 2022-04-27 | 43800 | 43800 | 43800 | 43800 | +2.34% | 1 | 1 | 43,800 |
| 2022-04-26 | 41000 | 42800 | 42800 | 40600 | -1.83% | 16 | 16 | 666,400 |
| 2022-04-25 | 41800 | 43600 | 44800 | 41800 | +6.34% | 7 | 8 | 353,400 |
| 2022-04-22 | 44200 | 41000 | 44200 | 40200 | -7.24% | 32 | 35 | 1,445,000 |
| 2022-04-21 | 40400 | 44200 | 45800 | 40400 | +11.06% | 47 | 60 | 2,635,200 |
| 2022-04-20 | 39800 | 39800 | 39800 | 39800 | 0.00% | 1 | 1 | 39,800 |
| 2022-04-19 | 37200 | 39800 | 39800 | 37200 | 0.00% | 3 | 3 | 116,600 |
| 2022-04-14 | 40800 | 39800 | 40800 | 39400 | -1.00% | 13 | 13 | 520,600 |
| 2022-04-13 | 40800 | 40200 | 40800 | 40200 | -1.95% | 4 | 4 | 161,400 |
| 2022-04-12 | 39200 | 41000 | 43000 | 39200 | +8.47% | 34 | 34 | 1,398,400 |
| 2022-04-07 | 35800 | 37800 | 38600 | 35800 | -1.05% | 10 | 16 | 609,400 |
| 2022-04-06 | 37000 | 38200 | 38200 | 37000 | -0.52% | 2 | 2 | 75,200 |
| 2022-04-05 | 38000 | 38400 | 38400 | 36400 | +2.67% | 3 | 3 | 112,800 |
| 2022-04-04 | 37000 | 37400 | 38000 | 37000 | +0.54% | 5 | 5 | 187,600 |
| 2022-04-01 | 35800 | 37200 | 39800 | 35600 | -2.11% | 10 | 10 | 382,000 |
| 2022-03-28 | 38800 | 38000 | 38800 | 38000 | -7.77% | 3 | 3 | 114,800 |
| 2022-02-25 | 33800 | 41200 | 41200 | 33800 | +27.95% | 2 | 2 | 75,000 |
| 2022-02-24 | 40000 | 32200 | 40000 | 32200 | -36.86% | 9 | 9 | 314,800 |
| 2022-02-21 | 51000 | 51000 | 51000 | 51000 | +1.59% | 1 | 1 | 51,000 |
| 2022-02-17 | 50800 | 50200 | 50800 | 50000 | -1.57% | 6 | 6 | 301,200 |
| 2022-02-16 | 51200 | 51000 | 51200 | 51000 | +0.79% | 3 | 3 | 153,200 |
| 2022-02-15 | 52600 | 50600 | 52600 | 50400 | -4.53% | 8 | 8 | 412,000 |
| 2022-02-14 | 58200 | 53000 | 73600 | 51600 | -6.36% | 94 | 109 | 6,269,800 |
| 2022-02-11 | 51800 | 56600 | 57000 | 49000 | +8.02% | 44 | 54 | 2,919,800 |
| 2022-02-10 | 51400 | 52400 | 57400 | 50000 | -1.50% | 57 | 58 | 3,107,400 |
| 2022-02-09 | 44400 | 53200 | 53200 | 44400 | +19.28% | 37 | 42 | 2,105,600 |
| 2022-02-08 | 43000 | 44600 | 45000 | 43000 | +7.21% | 11 | 11 | 485,200 |
| 2022-02-04 | 41600 | 41600 | 41600 | 41600 | -1.89% | 1 | 1 | 41,600 |
| 2022-02-03 | 42800 | 42400 | 42800 | 42400 | -0.47% | 8 | 8 | 339,800 |
| 2022-02-02 | 39600 | 42600 | 43200 | 39600 | +13.30% | 18 | 18 | 746,600 |
| 2022-01-31 | 41000 | 37600 | 41000 | 37600 | +7.43% | 7 | 7 | 281,000 |
| 2022-01-26 | 35000 | 35000 | 35000 | 35000 | -2.78% | 1 | 1 | 35,000 |
| 2022-01-25 | 36000 | 36000 | 36000 | 36000 | -4.26% | 1 | 1 | 36,000 |
| 2022-01-24 | 37600 | 37600 | 37600 | 37600 | -1.57% | 1 | 1 | 37,600 |
| 2022-01-21 | 38200 | 38200 | 38200 | 38200 | 0.00% | 2 | 2 | 76,400 |
| 2022-01-20 | 38200 | 38200 | 38200 | 38200 | 0.00% | 1 | 1 | 38,200 |
| 2022-01-19 | 38200 | 38200 | 38200 | 38200 | -0.52% | 2 | 2 | 76,400 |
| 2022-01-14 | 41600 | 38400 | 41600 | 38400 | 0.00% | 14 | 15 | 599,800 |
| 2022-01-13 | 39800 | 38400 | 39800 | 38400 | +0.52% | 2 | 2 | 78,200 |
| 2022-01-12 | 38200 | 38200 | 38200 | 38200 | -0.52% | 1 | 1 | 38,200 |
| 2022-01-11 | 40800 | 38400 | 40800 | 37400 | -6.34% | 21 | 21 | 817,800 |
| 2022-01-10 | 40400 | 41000 | 41000 | 40400 | +4.59% | 3 | 3 | 121,800 |
| 2022-01-05 | 39200 | 39200 | 40400 | 39200 | +2.08% | 10 | 12 | 480,600 |
| 2022-01-04 | 39200 | 38400 | 39400 | 38400 | 0.00% | 3 | 3 | 117,000 |