Банк Приморье

PRMB

  26600 ₽  -0.75% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Банк Приморье
  5. История котировок
  6. 2023

История котировок PRMB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29338003380033800338000.00%33101,400
2023-12-2833800338003400033000+0.60%2025836,200
2023-12-2733800336003380033600-0.59%33101,000
2023-12-2634800338003480033200-2.87%1314478,000
2023-12-2535200348003580034800+0.58%30381,339,000
2023-12-22350003460035000342000.00%1012415,000
2023-12-2136400346003640033400+0.58%2222752,200
2023-12-2033600344003440033400+4.24%2027914,400
2023-12-1932800330003380032600+1.23%1822732,400
2023-12-1832200326003280031600+1.24%2526839,600
2023-12-1531800322003220031600+1.90%78255,200
2023-12-1432000316003200031600-1.25%44127,400
2023-12-1331400320003240031400-0.62%77223,000
2023-12-1232000322003220031600+0.63%514450,000
2023-12-11320003200032000320000.00%1132,000
2023-12-0832000320003200031600+0.63%44127,200
2023-12-0731800318003200031000-1.24%1313410,000
2023-12-0632800322003280032200-1.23%34129,600
2023-12-0532800326003280031400+3.16%1616516,600
2023-12-0433000316003300029600-4.24%50571,770,000
2023-12-0133400330003360033000-1.20%1617565,200
2023-11-3034000334003440033200-1.18%1112404,200
2023-11-2934400338003500033800-2.31%1617583,600
2023-11-2835000346003500033200-0.57%1824818,400
2023-11-2735000348003500034800-1.14%44139,400
2023-11-24352003520035200350000.00%55175,600
2023-11-2335400352003560035200-0.56%78282,400
2023-11-2235600354003580035400-1.12%1919676,200
2023-11-21356003580036000350000.00%1617603,000
2023-11-2035600358003640035400-2.19%25281,008,800
2023-11-1736000366003660035200+1.10%1111394,200
2023-11-16358003620036200352000.00%1517605,600
2023-11-1535600362003640035200+1.12%1414499,400
2023-11-1436800358003720035400-3.24%33351,266,200
2023-11-1337200370003720037000-0.54%2274,200
2023-11-1037400372003780037000-1.06%1111410,600
2023-11-0938000376003820037600-0.53%1019724,600
2023-11-0836800378003860036800+2.16%30361,355,400
2023-11-0737000370003740036800+0.54%1314518,200
2023-11-06370003680037200368000.00%66222,000
2023-11-0336600368003700036000-0.54%2024875,000
2023-11-02372003700037200362000.00%1923845,400
2023-11-0137600370003780036400-2.12%39491,816,000
2023-10-3137800378003800037600-0.53%1114528,800
2023-10-30384003800038400378000.00%1920759,200
2023-10-2738400380003840038000-1.55%1414533,800
2023-10-2638200386003880038200+0.52%1414538,200
2023-10-25382003840038600382000.00%914537,400
2023-10-2438200384003860038200+0.52%66230,400
2023-10-2338600382003900038200-1.04%1515577,800
2023-10-20386003860038600384000.00%99347,200
2023-10-1938600386003880038000-0.52%1624922,800
2023-10-18392003880039200384000.00%2022853,000
2023-10-1739000388003960038400-1.52%30321,243,000
2023-10-16396003940039600386000.00%28281,095,600
2023-10-1339600394003960039000+2.60%912473,800
2023-10-1239600384003960038200-3.03%56742,881,000
2023-10-1140000396004020039400-1.00%391054,157,400
2023-10-1039800400004000039800+1.01%1517678,200
2023-10-0940000396004020039600-0.50%1616636,400
2023-10-06402003980040200398000.00%89360,000
2023-10-0540000398004020039800-0.50%1111440,400
2023-10-0440200400004020039800-0.50%1719760,000
2023-10-03404004020041800400000.00%27291,179,800
2023-10-02400004020040200396000.00%35391,558,800
2023-09-2940400402004080040000+0.50%47491,977,400
2023-09-2840400400004100039400-0.99%42431,731,000
2023-09-27404004040040800402000.00%1414566,000
2023-09-2641600404004160040000-1.46%61903,639,400
2023-09-2542000410004300040800+0.49%34381,582,800
2023-09-2240800408004160040200+0.99%40522,117,600
2023-09-2141000404004120040200-0.49%30301,222,600
2023-09-2043600406004360039800-8.56%1912118,655,200
2023-09-1945800444004660043800-1.77%45452,042,600
2023-09-1843000452004900043000+4.15%1842099,518,400
2023-09-1544000434004580042000+0.93%1481687,330,600
2023-09-1441000430005000040200+6.44%59769931,020,000
2023-09-1340200404004140040200-0.98%21251,014,600
2023-09-1240200408004160040000+2.00%56632,570,000
2023-09-1140000400004080040000-0.50%1415606,600
2023-09-0840600402004100040000+1.01%1820806,000
2023-09-0741800398004180038800-3.86%69702,824,600
2023-09-0642000414004220041000-0.96%34361,501,600
2023-09-0541200418004220040600+1.46%71803,309,000
2023-09-04412004120041600406000.00%34351,434,600
2023-09-0140000412004180039800+3.52%61682,782,400
2023-08-3139600398004020039600-0.50%1819758,000
2023-08-3040200400004020039800-1.48%2124960,400
2023-08-29404004060040800404000.00%89364,600
2023-08-28408004060040800406000.00%77284,800
2023-08-2541600406004180040200-0.98%1717693,600
2023-08-2439800410004240039800+3.02%45853,462,000
2023-08-2340200398004020039400-0.50%1112477,000
2023-08-2239400400004040039400+1.52%30441,758,600
2023-08-2139000394003940039000+0.51%45196,000
2023-08-18392003920039400390000.00%88313,800
2023-08-1738800392003960038800+1.55%1616626,800
2023-08-1639200386003980038200-1.53%2325969,000
2023-08-1540000392004000038800+1.03%1414551,400
2023-08-1440600388004060038600-2.51%32351,387,000
2023-08-1139000398004000039000+1.53%26311,229,600
2023-08-1039200392003980038200+0.51%40451,760,400
2023-08-0939200390003940038800+0.52%1315587,000
2023-08-0838800388003960038200+1.04%29331,283,800
2023-08-0738600384004000038200+0.52%47702,750,200
2023-08-0439400382003980038200-2.55%52803,130,200
2023-08-0339200392003940038800+0.51%35441,720,600
2023-08-0239200390003920038600+0.52%24281,090,800
2023-08-0139400388003940038600+1.04%24271,056,800
2023-07-3138200384003880038200+0.52%1821805,200
2023-07-2838000382003880038000+0.53%88308,400
2023-07-27382003800039200380000.00%48672,588,800
2023-07-2638200380003860037800-0.52%1718686,800
2023-07-2538200382003840038000+1.06%1519727,000
2023-07-24380003780038200376000.00%1725949,400
2023-07-2137600378003780037600+1.07%77264,400
2023-07-2037800374003820037000-2.09%36511,923,600
2023-07-1938000382003860037400+0.53%32361,366,200
2023-07-1837000380003820037000+3.83%37521,956,000
2023-07-17370003660037000366000.00%1121774,000
2023-07-14370003660037000366000.00%811405,400
2023-07-13368003660037200366000.00%1516590,200
2023-07-12368003660037000366000.00%2023847,800
2023-07-1136400366003680036400-0.54%1212440,200
2023-07-10368003680036800364000.00%1719693,400
2023-07-07364003680036800364000.00%56220,400
2023-07-0636800368003680036400+0.55%99329,400
2023-07-0536400366003680035800-0.54%33361,306,400
2023-07-0436400368003680036400+1.10%1617623,000
2023-07-0337200364003720036400-1.09%1919697,400
2023-06-3037200368003720036600-1.08%1010368,400
2023-06-2937000372003720037000+1.09%33111,200
2023-06-2836600368003700036600-0.54%88293,800
2023-06-27362003700037400342000.00%32351,277,400
2023-06-26372003700037200368000.00%88296,400
2023-06-2337400370003740036000-1.07%53582,132,400
2023-06-2237800374003780037400-0.53%2323865,400
2023-06-2138000376003800037600-1.05%66227,200
2023-06-2038000380003800037200-0.52%2121792,600
2023-06-1938200382003840038200+0.53%1718689,400
2023-06-1638600380003860038000-1.04%99345,200
2023-06-1538400384003840038000-1.03%2022840,400
2023-06-14390003880039000384000.00%1414541,400
2023-06-13392003880039800382000.00%30321,245,400
2023-06-0938000388003920037800+2.65%1211726,639,800
2023-06-0837000378003860037000+1.61%59782,969,600
2023-06-0736400372003720036400+2.20%1820737,200
2023-06-0636400364003740036400-0.55%1010367,600
2023-06-0536400366003660036200+0.55%1414510,600
2023-06-02366003640036600360000.00%2124872,600
2023-06-0136600364003680036400-1.09%1922805,400
2023-05-3137600368003760036200-1.60%28281,032,000
2023-05-30376003740037600372000.00%1313485,400
2023-05-2937800374003780037400-1.58%29351,316,800
2023-05-2637800380003800037600+0.53%88302,200
2023-05-2538000378003820037800-1.05%66227,400
2023-05-24384003820038600378000.00%2124914,600
2023-05-2338000382003840037600+1.06%2324912,200
2023-05-2237400378003800037400+1.07%1616602,400
2023-05-1937600374003800037400-0.53%1316602,600
2023-05-1837800376004120037600-0.53%891033,944,200
2023-05-17376003780037800374000.00%1313489,000
2023-05-16376003780037800374000.00%1922828,600
2023-05-1538000378003880037400-0.53%30321,211,000
2023-05-12382003800038200374000.00%2123869,600
2023-05-1138400380003940037400-0.52%62632,392,000
2023-05-1036800382003820036400+3.24%35371,386,200
2023-05-0837200370003800037000-1.07%1618672,000
2023-05-0537800374003820037400-2.09%1111415,000
2023-05-0438800382003960037400-1.55%74903,436,000
2023-05-0337000388004200037000+3.19%1752007,904,200
2023-05-0239800376003980037400-5.53%70732,815,600
2023-04-2844000398004400039000-9.55%31141216,781,200
2023-04-2751000440005160044000-13.73%33747922,689,800
2023-04-2650200510005320049800+2.41%20325313,030,400
2023-04-2543800498005340042400+17.45%68982340,601,800
2023-04-2441600424004300041600+2.91%921094,614,800
2023-04-2141000412004160041000-0.96%2223952,000
2023-04-2041400416004160040000-0.48%51552,246,800
2023-04-1941600418004220041400+0.48%30301,252,200
2023-04-1841800416004220041400+0.48%852108,805,400
2023-04-1739600414004220038600+7.25%1471696,840,200
2023-04-1437800386003860037800+2.12%63692,642,000
2023-04-1336600378003840036200+2.72%1882107,841,200
2023-04-1236200368003680036200+1.10%34371,352,600
2023-04-1136600364003680036200-0.55%51531,930,800
2023-04-1036400366003700036000+0.55%54612,220,800
2023-04-0736800364003680036400-0.55%2020731,200
2023-04-06366003660036600364000.00%23311,133,200
2023-04-05362003660036600362000.00%1414509,200
2023-04-0436600366003680036000+1.10%46511,856,000
2023-04-0336600362003680036200+0.56%32341,242,600
2023-03-3136200360003640036000-1.10%32361,302,200
2023-03-3036200364003660036200+0.55%1818653,800
2023-03-2936600362003680036000-1.09%34361,310,200
2023-03-2836400366003660036000-0.54%2122800,800
2023-03-27368003680037400364000.00%801043,825,200
2023-03-2435200368003680035000+5.75%881063,825,000
2023-03-2335000348003520034600-0.57%32331,151,800
2023-03-2234800350003500034400+0.57%27291,008,000
2023-03-2134200348003520034200+2.35%851073,705,800
2023-03-2035400340003620033000+5.59%1732237,661,800
2023-03-1732600322003260032200-1.23%1414453,000
2023-03-16326003260032600322000.00%1924777,800
2023-03-1532800326003280032400-0.61%2021686,600
2023-03-1432600328003280032400+0.61%88260,600
2023-03-1332200326003300031800+0.62%51611,982,600
2023-03-10322003240032400316000.00%1821673,200
2023-03-09324003240032800322000.00%2023746,200
2023-03-07324003240033400322000.00%2830979,400
2023-03-0631800324003240031600+0.62%2425802,800
2023-03-03318003220032400316000.00%49531,693,200
2023-03-0232200322003240031400-0.62%36381,217,400
2023-03-0132800324003300032000+0.62%75822,657,000
2023-02-2831400322003240031200+4.55%941193,793,200
2023-02-2730600308003140029200+0.65%1752116,432,400
2023-02-2435200306003620030200-13.07%1702538,172,000
2023-02-2236000352003600035000-1.12%913458,800
2023-02-2134800356003640034200+2.30%52632,219,000
2023-02-2036200348003620034600-4.40%50612,132,400
2023-02-1736000364003660036000-0.55%44145,000
2023-02-1636800366003680035800-1.61%1821760,000
2023-02-1537600372003760036600-2.62%77260,800
2023-02-1437600382003820037400-0.52%1011417,200
2023-02-1337800384003840037800+1.59%1619724,200
2023-02-1036800378003800036400+2.16%32391,461,800
2023-02-0936600370003800036600+3.35%50602,232,200
2023-02-0836800358003700035800-2.19%1818655,800
2023-02-0736400366003680036400+1.67%88292,800
2023-02-0635800360003640035800-1.10%55180,200
2023-02-0336000364003640035800+0.55%55180,400
2023-02-0236200362003620036200-1.09%1136,200
2023-02-0136000366003720036000+1.67%27401,473,200
2023-01-3134600360003600034600+2.27%1719669,600
2023-01-3035200352003580034400-0.56%95983,435,400
2023-01-2735800354003640032200-1.67%1692097,245,400
2023-01-26354003600036800354000.00%2026933,000
2023-01-2536800360003680036000-3.23%21361,307,200
2023-01-2436200372003880036200+2.20%1315557,000
2023-01-2336800364003700036400-0.55%1424883,600
2023-01-2036400366003660036400+1.10%44146,000
2023-01-1836400362003680036000-1.09%1011398,600
2023-01-1736400366003700036200+1.67%1112440,200
2023-01-1636800360003680036000-1.64%77255,800
2023-01-1336800366003680036400+0.55%33109,800
2023-01-1236600364003660036200+1.68%44145,800
2023-01-1136600358003660035200-0.56%33107,600
2023-01-1036600360003680036000-1.10%77255,600
2023-01-09368003640036800364000.00%910367,400
2023-01-0636400364003660035800+1.68%16291,059,600
2023-01-0535200358003620035200-1.65%44143,400
2023-01-0434400364003640034400+6.43%1112430,000
2023-01-03340003420034200340000.00%23102,400

Архив котировок акции PRMB по годам

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