Банк Приморье
PRMB
16000 ₽ -12.09% ↓История котировок PRMB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17000 | 16000 | 17800 | 15400 | -12.09% | 116 | 270 | 4,515,800 |
| 2026-07-16 | 18600 | 18200 | 18600 | 17600 | -4.21% | 193 | 1,199 | 21,857,200 |
| 2026-07-15 | 19800 | 19000 | 20200 | 19000 | -4.04% | 10 | 10 | 195,600 |
| 2026-07-14 | 18400 | 19800 | 21800 | 18000 | +7.61% | 84 | 481 | 9,214,600 |
| 2026-07-13 | 18000 | 18400 | 19200 | 18000 | 0.00% | 65 | 253 | 4,655,000 |
| 2026-07-10 | 18600 | 18400 | 19200 | 18200 | -2.13% | 76 | 514 | 9,641,200 |
| 2026-07-09 | 18800 | 18800 | 19800 | 18200 | -1.05% | 133 | 719 | 13,676,000 |
| 2026-07-08 | 19200 | 19000 | 19400 | 18800 | +1.06% | 17 | 98 | 1,878,200 |
| 2026-07-07 | 18000 | 18800 | 19600 | 18000 | -1.05% | 83 | 576 | 10,982,600 |
| 2026-07-06 | 19200 | 19000 | 19600 | 18000 | 0.00% | 43 | 185 | 3,504,600 |
| 2026-07-03 | 20000 | 19000 | 20400 | 19000 | 0.00% | 79 | 475 | 9,347,200 |
| 2026-07-02 | 19400 | 19000 | 19800 | 19000 | 0.00% | 11 | 42 | 821,800 |
| 2026-07-01 | 19000 | 19000 | 19600 | 18800 | -1.04% | 30 | 68 | 1,307,800 |
| 2026-06-30 | 19200 | 19200 | 19800 | 19200 | +1.05% | 8 | 28 | 542,800 |
| 2026-06-29 | 19000 | 19000 | 19200 | 18800 | 0.00% | 11 | 49 | 931,600 |
| 2026-06-26 | 19200 | 19000 | 19600 | 18800 | -1.04% | 32 | 202 | 3,891,000 |
| 2026-06-25 | 19200 | 19200 | 19200 | 19200 | -1.03% | 1 | 1 | 19,200 |
| 2026-06-24 | 19800 | 19400 | 19800 | 19400 | -1.02% | 15 | 92 | 1,803,000 |
| 2026-06-23 | 19600 | 19600 | 19800 | 19200 | +1.03% | 10 | 52 | 1,012,400 |
| 2026-06-22 | 19600 | 19400 | 20400 | 18600 | -1.02% | 122 | 726 | 14,235,400 |
| 2026-06-19 | 19800 | 19600 | 20200 | 19400 | -2.97% | 19 | 74 | 1,464,200 |
| 2026-06-18 | 20800 | 20200 | 21600 | 19200 | -3.81% | 71 | 316 | 6,628,800 |
| 2026-06-17 | 21200 | 21000 | 22200 | 21000 | 0.00% | 28 | 153 | 3,276,000 |
| 2026-06-16 | 20400 | 21000 | 22400 | 20400 | +3.96% | 37 | 93 | 1,952,400 |
| 2026-06-15 | 20800 | 20200 | 20800 | 20200 | -2.88% | 7 | 17 | 346,600 |
| 2026-06-11 | 21400 | 20800 | 21600 | 20800 | 0.00% | 32 | 94 | 1,986,400 |
| 2026-06-10 | 20200 | 20800 | 21600 | 20200 | 0.00% | 15 | 50 | 1,030,800 |
| 2026-06-09 | 21400 | 20800 | 21400 | 20400 | -1.89% | 27 | 72 | 1,502,800 |
| 2026-06-08 | 22200 | 21200 | 23200 | 21200 | -4.50% | 38 | 90 | 1,961,800 |
| 2026-06-05 | 21600 | 22200 | 22400 | 21600 | -0.89% | 31 | 166 | 3,650,400 |
| 2026-06-04 | 22600 | 22400 | 22600 | 22400 | 0.00% | 3 | 13 | 293,200 |
| 2026-06-03 | 22600 | 22400 | 22600 | 22400 | 0.00% | 4 | 16 | 361,200 |
| 2026-06-02 | 22200 | 22400 | 22400 | 22200 | -0.88% | 2 | 2 | 44,600 |
| 2026-06-01 | 22600 | 22600 | 22600 | 22400 | 0.00% | 4 | 28 | 631,000 |
| 2026-05-29 | 22600 | 22600 | 22600 | 21800 | +0.89% | 18 | 34 | 757,400 |
| 2026-05-28 | 22600 | 22400 | 22600 | 22000 | +0.90% | 14 | 59 | 1,321,600 |
| 2026-05-27 | 22400 | 22200 | 22400 | 22200 | -1.77% | 5 | 6 | 133,800 |
| 2026-05-26 | 24600 | 22600 | 25600 | 21800 | -7.38% | 80 | 165 | 3,894,400 |
| 2026-05-25 | 24800 | 24400 | 24800 | 24400 | -2.40% | 4 | 4 | 98,600 |
| 2026-05-22 | 25000 | 25000 | 25000 | 25000 | -0.79% | 1 | 1 | 25,000 |
| 2026-05-20 | 24800 | 25200 | 25200 | 24800 | -0.79% | 2 | 2 | 50,000 |
| 2026-05-19 | 25400 | 25400 | 25400 | 25200 | 0.00% | 4 | 4 | 101,200 |
| 2026-05-18 | 25200 | 25400 | 25600 | 25200 | +0.79% | 4 | 5 | 126,800 |
| 2026-05-15 | 25400 | 25200 | 26400 | 25200 | +0.80% | 10 | 10 | 255,000 |
| 2026-05-14 | 24800 | 25000 | 25600 | 24800 | +0.81% | 19 | 37 | 928,200 |
| 2026-05-13 | 24600 | 24800 | 24800 | 24400 | +0.81% | 9 | 31 | 765,000 |
| 2026-05-12 | 24000 | 24600 | 24600 | 24000 | 0.00% | 9 | 16 | 385,600 |
| 2026-05-11 | 24400 | 24600 | 25000 | 24200 | +0.82% | 13 | 49 | 1,193,400 |
| 2026-05-08 | 24200 | 24400 | 24400 | 24200 | -0.81% | 5 | 6 | 146,000 |
| 2026-05-06 | 24600 | 24600 | 24600 | 24600 | -0.81% | 2 | 2 | 49,200 |
| 2026-05-05 | 25000 | 24800 | 25000 | 24800 | -0.80% | 2 | 3 | 74,600 |
| 2026-05-04 | 24600 | 25000 | 25000 | 24600 | -0.79% | 2 | 2 | 49,600 |
| 2026-04-30 | 25200 | 25200 | 25200 | 25000 | -0.79% | 4 | 5 | 125,400 |
| 2026-04-29 | 26200 | 25400 | 26200 | 24400 | -3.05% | 14 | 15 | 379,800 |
| 2026-04-28 | 26800 | 26200 | 26800 | 26200 | -0.76% | 4 | 8 | 213,200 |
| 2026-04-27 | 26400 | 26400 | 26400 | 26400 | 0.00% | 1 | 1 | 26,400 |
| 2026-04-24 | 26000 | 26400 | 27400 | 25600 | +1.54% | 15 | 16 | 421,800 |
| 2026-04-23 | 26600 | 26000 | 26600 | 25400 | -2.26% | 19 | 22 | 575,000 |
| 2026-04-21 | 26200 | 26600 | 26800 | 26200 | +1.53% | 7 | 25 | 664,800 |
| 2026-04-20 | 26800 | 26200 | 27000 | 26200 | -1.50% | 11 | 12 | 320,000 |
| 2026-04-17 | 27200 | 26600 | 27400 | 26400 | -0.75% | 12 | 17 | 457,200 |
| 2026-04-16 | 27000 | 26800 | 27000 | 26800 | -0.74% | 3 | 3 | 80,800 |
| 2026-04-15 | 27200 | 27000 | 27200 | 26800 | -2.88% | 11 | 37 | 1,001,400 |
| 2026-04-14 | 28000 | 27800 | 28000 | 27000 | -0.71% | 13 | 19 | 521,200 |
| 2026-04-13 | 28600 | 28000 | 28800 | 27800 | -3.45% | 11 | 23 | 653,800 |
| 2026-04-10 | 29000 | 29000 | 29200 | 28800 | -0.68% | 9 | 11 | 319,000 |
| 2026-04-09 | 29000 | 29200 | 29400 | 29000 | -0.68% | 5 | 7 | 204,400 |
| 2026-04-08 | 29800 | 29400 | 29800 | 28800 | 0.00% | 8 | 22 | 651,400 |
| 2026-04-07 | 29400 | 29400 | 29400 | 29400 | -1.34% | 1 | 1 | 29,400 |
| 2026-04-06 | 30000 | 29800 | 30200 | 29400 | 0.00% | 17 | 52 | 1,550,200 |
| 2026-04-03 | 29600 | 29800 | 29800 | 29600 | +0.68% | 4 | 22 | 651,400 |
| 2026-04-02 | 30200 | 29600 | 30200 | 29000 | -1.99% | 18 | 23 | 679,600 |
| 2026-04-01 | 30200 | 30200 | 30800 | 30000 | -0.66% | 7 | 10 | 302,400 |
| 2026-03-31 | 30600 | 30400 | 30600 | 29800 | -0.65% | 11 | 13 | 392,800 |
| 2026-03-30 | 30200 | 30600 | 31200 | 29800 | +2.68% | 45 | 126 | 3,834,400 |
| 2026-03-27 | 32400 | 29800 | 32800 | 29200 | -6.29% | 58 | 110 | 3,334,800 |
| 2026-03-26 | 30000 | 31800 | 32400 | 30000 | +3.25% | 25 | 44 | 1,379,000 |
| 2026-03-25 | 30800 | 30800 | 30800 | 30200 | -1.91% | 14 | 31 | 951,400 |
| 2026-03-24 | 32400 | 31400 | 33600 | 31200 | +0.64% | 33 | 40 | 1,283,200 |
| 2026-03-23 | 34000 | 31200 | 34000 | 30200 | +0.65% | 21 | 28 | 881,800 |
| 2026-03-20 | 29000 | 31000 | 36200 | 29000 | +3.33% | 63 | 95 | 2,991,800 |
| 2026-03-19 | 29800 | 30000 | 30200 | 29800 | +0.67% | 3 | 12 | 360,000 |
| 2026-03-18 | 30600 | 29800 | 30600 | 28800 | -1.97% | 12 | 13 | 385,600 |
| 2026-03-17 | 31000 | 30400 | 31000 | 30200 | -1.94% | 4 | 4 | 122,200 |
| 2026-03-16 | 29800 | 31000 | 31000 | 29400 | +4.03% | 14 | 38 | 1,147,800 |
| 2026-03-13 | 30000 | 29800 | 30800 | 29800 | +1.36% | 11 | 30 | 909,600 |
| 2026-03-12 | 30200 | 29400 | 30400 | 29200 | 0.00% | 25 | 41 | 1,225,800 |
| 2026-03-11 | 28800 | 29400 | 30000 | 28800 | +3.52% | 11 | 16 | 470,200 |
| 2026-03-10 | 28400 | 28400 | 28400 | 28400 | 0.00% | 1 | 10 | 284,000 |
| 2026-03-09 | 28400 | 28400 | 28400 | 28400 | -1.39% | 1 | 1 | 28,400 |
| 2026-03-06 | 28800 | 28800 | 28800 | 28800 | 0.00% | 1 | 1 | 28,800 |
| 2026-03-05 | 28400 | 28800 | 28800 | 28000 | +1.41% | 12 | 28 | 796,400 |
| 2026-03-04 | 28000 | 28400 | 28400 | 28000 | 0.00% | 4 | 15 | 424,800 |
| 2026-03-03 | 28800 | 28400 | 28800 | 28400 | -0.70% | 10 | 36 | 1,028,600 |
| 2026-03-02 | 28400 | 28600 | 28800 | 28400 | 0.00% | 5 | 11 | 313,400 |
| 2026-02-26 | 28600 | 28600 | 28600 | 28600 | -0.69% | 1 | 1 | 28,600 |
| 2026-02-25 | 28800 | 28800 | 28800 | 28800 | 0.00% | 1 | 1 | 28,800 |
| 2026-02-24 | 28400 | 28800 | 29000 | 28400 | +0.70% | 7 | 7 | 201,200 |
| 2026-02-20 | 29000 | 28600 | 29000 | 28600 | 0.00% | 3 | 3 | 86,600 |
| 2026-02-18 | 28600 | 28600 | 28600 | 28600 | 0.00% | 1 | 1 | 28,600 |
| 2026-02-17 | 28400 | 28600 | 28600 | 27600 | -1.38% | 12 | 35 | 982,600 |
| 2026-02-16 | 28000 | 29000 | 29000 | 28000 | +2.84% | 6 | 20 | 565,800 |
| 2026-02-13 | 27800 | 28200 | 28200 | 27800 | +1.44% | 8 | 35 | 982,400 |
| 2026-02-12 | 28000 | 27800 | 28000 | 27800 | -0.71% | 3 | 21 | 585,800 |
| 2026-02-11 | 27800 | 28000 | 28000 | 27000 | 0.00% | 26 | 63 | 1,731,200 |
| 2026-02-10 | 27800 | 28000 | 28000 | 27800 | -0.71% | 3 | 4 | 111,800 |
| 2026-02-06 | 28000 | 28200 | 28200 | 28000 | -0.70% | 2 | 4 | 112,600 |
| 2026-02-05 | 28400 | 28400 | 28400 | 28400 | 0.00% | 1 | 1 | 28,400 |
| 2026-02-04 | 28600 | 28400 | 28600 | 28200 | -0.70% | 4 | 4 | 113,600 |
| 2026-02-02 | 29000 | 28600 | 29000 | 28600 | 0.00% | 2 | 2 | 57,600 |
| 2026-01-30 | 28600 | 28600 | 28600 | 28600 | +1.42% | 1 | 1 | 28,600 |
| 2026-01-29 | 28800 | 28200 | 28800 | 28200 | -2.08% | 6 | 6 | 171,000 |
| 2026-01-28 | 28400 | 28800 | 30000 | 28000 | +0.70% | 15 | 30 | 879,600 |
| 2026-01-27 | 28200 | 28600 | 28600 | 28000 | +3.62% | 11 | 23 | 648,000 |
| 2026-01-26 | 27000 | 27600 | 28800 | 27000 | +2.99% | 29 | 66 | 1,842,400 |
| 2026-01-23 | 27400 | 26800 | 27400 | 26800 | -3.60% | 23 | 34 | 917,400 |
| 2026-01-22 | 27800 | 27800 | 27800 | 27600 | -0.71% | 5 | 6 | 166,600 |
| 2026-01-21 | 27600 | 28000 | 28000 | 27200 | +0.72% | 13 | 25 | 689,800 |
| 2026-01-20 | 28000 | 27800 | 28200 | 26800 | -1.42% | 32 | 126 | 3,513,200 |
| 2026-01-19 | 27200 | 28200 | 30200 | 26800 | +4.44% | 33 | 58 | 1,644,200 |
| 2026-01-16 | 26400 | 27000 | 27400 | 26400 | +3.05% | 19 | 36 | 975,200 |
| 2026-01-15 | 26000 | 26200 | 26200 | 26000 | +0.77% | 6 | 21 | 547,600 |
| 2026-01-14 | 26000 | 26000 | 26000 | 26000 | -0.76% | 1 | 1 | 26,000 |
| 2026-01-13 | 26200 | 26200 | 26200 | 26200 | +0.77% | 2 | 2 | 52,400 |
| 2026-01-12 | 26000 | 26000 | 26000 | 26000 | -0.76% | 1 | 1 | 26,000 |
| 2026-01-09 | 26200 | 26200 | 26200 | 26200 | +0.77% | 1 | 1 | 26,200 |
| 2026-01-08 | 26000 | 26000 | 26200 | 26000 | 0.00% | 4 | 4 | 104,400 |
| 2026-01-06 | 26000 | 26000 | 26000 | 26000 | +1.56% | 2 | 3 | 78,000 |
| 2026-01-05 | 25600 | 25600 | 25600 | 25600 | 0.00% | 1 | 1 | 25,600 |