Промомед
PRMD
426.65 ₽ +0.61% ↑История котировок PRMD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 334.95 | 355.25 | 391.95 | 327.4 | +8.77% | 8219 | 268,101 | 97,566,995 |
| 2024-12-28 | 318.25 | 326.6 | 334.75 | 317.05 | +2.74% | 3084 | 89,293 | 29,051,346 |
| 2024-12-27 | 314.85 | 317.9 | 318.9 | 301 | +0.97% | 1839 | 87,371 | 27,209,692 |
| 2024-12-26 | 296.7 | 314.85 | 330 | 296.7 | +6.12% | 4018 | 140,822 | 44,380,454 |
| 2024-12-25 | 293 | 296.7 | 300 | 285.8 | +1.16% | 2379 | 66,362 | 19,560,263 |
| 2024-12-24 | 300.2 | 293.3 | 301.85 | 292.05 | -2.23% | 1766 | 32,580 | 9,691,555 |
| 2024-12-23 | 304.15 | 300 | 308.85 | 298.7 | +0.67% | 2557 | 59,858 | 18,047,588 |
| 2024-12-20 | 286 | 298 | 307.5 | 280.15 | +4.32% | 3984 | 152,001 | 44,410,796 |
| 2024-12-19 | 286.05 | 285.65 | 289 | 284 | -0.12% | 1195 | 33,448 | 9,587,948 |
| 2024-12-18 | 285.95 | 286 | 287 | 278.85 | +2.56% | 1552 | 35,001 | 9,939,091 |
| 2024-12-17 | 289.45 | 278.85 | 295 | 275 | -3.66% | 3309 | 82,472 | 23,417,228 |
| 2024-12-16 | 309.95 | 289.45 | 310 | 287.65 | -5.84% | 2623 | 43,586 | 12,879,451 |
| 2024-12-13 | 309.95 | 307.4 | 311.35 | 301.45 | -0.82% | 913 | 14,769 | 4,542,631 |
| 2024-12-12 | 309.95 | 309.95 | 312.9 | 309 | +0.02% | 884 | 26,286 | 8,179,419 |
| 2024-12-11 | 311.45 | 309.9 | 314.55 | 309.5 | -0.03% | 1084 | 9,913 | 3,084,656 |
| 2024-12-10 | 315 | 310 | 315.85 | 310 | -1.93% | 895 | 13,062 | 4,089,267 |
| 2024-12-09 | 312.3 | 316.1 | 316.7 | 312.3 | +1.31% | 947 | 30,744 | 9,688,023 |
| 2024-12-06 | 311.15 | 312 | 314.25 | 309.55 | +0.27% | 1118 | 16,776 | 5,231,571 |
| 2024-12-05 | 316.1 | 311.15 | 316.1 | 309.55 | -1.57% | 1421 | 23,736 | 7,394,033 |
| 2024-12-04 | 319.65 | 316.1 | 323.65 | 310.3 | -0.61% | 1619 | 47,688 | 15,248,594 |
| 2024-12-03 | 322 | 318.05 | 323.8 | 315 | -2.33% | 1649 | 44,177 | 14,124,909 |
| 2024-12-02 | 314.1 | 325.65 | 335.55 | 314.05 | +5.63% | 3433 | 98,266 | 31,958,124 |
| 2024-11-29 | 297.7 | 308.3 | 316.3 | 295.2 | +4.33% | 2511 | 49,711 | 15,307,676 |
| 2024-11-28 | 300.5 | 295.5 | 300.5 | 293.85 | +1.55% | 779 | 13,129 | 3,889,299 |
| 2024-11-27 | 285 | 291 | 302.35 | 285 | +2.11% | 2571 | 80,775 | 23,824,368 |
| 2024-11-26 | 303 | 285 | 310.45 | 285 | -6.74% | 2616 | 48,031 | 14,335,179 |
| 2024-11-25 | 316.95 | 305.6 | 316.95 | 301 | -3.70% | 1636 | 23,910 | 7,435,870 |
| 2024-11-22 | 312.3 | 317.35 | 328.75 | 310.15 | +2.84% | 3352 | 41,920 | 13,465,748 |
| 2024-11-21 | 319.15 | 308.6 | 319.15 | 301.9 | -3.31% | 2315 | 31,785 | 9,884,508 |
| 2024-11-20 | 318.6 | 319.15 | 322.45 | 317.4 | +0.19% | 761 | 18,723 | 5,995,497 |
| 2024-11-19 | 324.5 | 318.55 | 325.65 | 316 | -1.83% | 1590 | 24,219 | 7,771,991 |
| 2024-11-18 | 326.95 | 324.5 | 327.55 | 322.25 | -1.71% | 1491 | 29,575 | 9,627,057 |
| 2024-11-15 | 329.05 | 330.15 | 330.9 | 328.05 | +0.29% | 867 | 19,135 | 6,301,849 |
| 2024-11-14 | 332.85 | 329.2 | 332.9 | 329.2 | -1.60% | 1167 | 34,378 | 11,385,224 |
| 2024-11-13 | 331 | 334.55 | 336.8 | 331 | +0.62% | 1347 | 48,063 | 16,077,827 |
| 2024-11-12 | 331.05 | 332.5 | 333.35 | 329.7 | +0.57% | 1329 | 28,816 | 9,528,380 |
| 2024-11-11 | 332.25 | 330.6 | 336.3 | 328 | +0.15% | 2744 | 71,027 | 23,611,886 |
| 2024-11-08 | 336.3 | 330.1 | 336.85 | 328.65 | -0.63% | 2381 | 42,108 | 13,927,647 |
| 2024-11-07 | 339.85 | 332.2 | 339.85 | 327.35 | -2.25% | 2315 | 49,102 | 16,320,245 |
| 2024-11-06 | 341.45 | 339.85 | 343.95 | 337.6 | +0.30% | 1627 | 99,323 | 33,766,507 |
| 2024-11-05 | 338.95 | 338.85 | 342.45 | 338.6 | +0.03% | 779 | 11,348 | 3,857,116 |
| 2024-11-02 | 339.05 | 338.75 | 341.15 | 337.05 | -0.06% | 750 | 13,409 | 4,551,041 |
| 2024-11-01 | 344.8 | 338.95 | 344.8 | 335 | -1.38% | 1423 | 27,185 | 9,214,264 |
| 2024-10-31 | 337.65 | 343.7 | 343.7 | 330.1 | +1.03% | 1736 | 43,788 | 14,714,880 |
| 2024-10-30 | 341.6 | 340.2 | 346.05 | 333.15 | -0.40% | 1744 | 35,182 | 11,994,875 |
| 2024-10-29 | 334.35 | 341.55 | 345.15 | 330.05 | +2.81% | 2055 | 43,210 | 14,624,652 |
| 2024-10-28 | 356.95 | 332.2 | 367 | 329.05 | -7.98% | 3966 | 109,349 | 37,571,565 |
| 2024-10-25 | 370 | 361 | 373 | 360.1 | -2.70% | 1576 | 27,179 | 9,966,031 |
| 2024-10-24 | 371 | 371 | 371.2 | 367.5 | -0.07% | 861 | 23,924 | 8,832,666 |
| 2024-10-23 | 372 | 371.25 | 373.65 | 370 | -0.46% | 796 | 20,989 | 7,799,344 |
| 2024-10-22 | 372.25 | 372.95 | 374.95 | 371.65 | +0.19% | 717 | 11,628 | 4,335,948 |
| 2024-10-21 | 372 | 372.25 | 377.25 | 370 | +0.23% | 1537 | 36,200 | 13,493,801 |
| 2024-10-18 | 372.9 | 371.4 | 374.45 | 371 | -0.48% | 1187 | 27,965 | 10,415,449 |
| 2024-10-17 | 376.45 | 373.2 | 382.1 | 371 | -0.27% | 3130 | 107,150 | 40,330,450 |
| 2024-10-16 | 378.25 | 374.2 | 384.3 | 374.2 | -0.57% | 2588 | 61,746 | 23,389,915 |
| 2024-10-15 | 380 | 376.35 | 382.5 | 376 | -0.96% | 3341 | 79,328 | 30,026,247 |
| 2024-10-14 | 378 | 380 | 390 | 372 | +0.26% | 4175 | 86,310 | 32,651,144 |
| 2024-10-11 | 382.05 | 379 | 383.4 | 377 | -0.94% | 2074 | 45,207 | 17,105,039 |
| 2024-10-10 | 383.2 | 382.6 | 393.1 | 381.05 | +0.76% | 2738 | 90,202 | 34,877,457 |
| 2024-10-09 | 380.55 | 379.7 | 389 | 377.4 | +0.78% | 2444 | 90,137 | 34,438,244 |
| 2024-10-08 | 381.95 | 376.75 | 386.8 | 375.5 | -1.81% | 2917 | 85,634 | 32,516,679 |
| 2024-10-07 | 389.5 | 383.7 | 402.9 | 381.9 | +0.67% | 7355 | 306,015 | 119,883,440 |
| 2024-10-04 | 371.55 | 381.15 | 408 | 369.05 | +3.45% | 12395 | 573,077 | 226,353,108 |
| 2024-10-03 | 370 | 368.45 | 374.75 | 358.05 | -1.38% | 2530 | 53,920 | 19,834,463 |
| 2024-10-02 | 376.55 | 373.6 | 386.8 | 373 | -0.43% | 1540 | 42,942 | 16,280,652 |
| 2024-10-01 | 379.9 | 375.2 | 385 | 371.15 | -1.91% | 3377 | 74,293 | 28,090,075 |
| 2024-09-30 | 381.5 | 382.5 | 389.5 | 378 | +0.24% | 2807 | 72,264 | 27,773,906 |
| 2024-09-27 | 383.05 | 381.6 | 387 | 380 | +0.16% | 2609 | 77,052 | 29,509,399 |
| 2024-09-26 | 377.95 | 381 | 410 | 377.55 | +0.42% | 12791 | 571,445 | 228,300,874 |
| 2024-09-25 | 394.75 | 379.4 | 394.75 | 377.05 | -3.68% | 3836 | 61,112 | 23,710,135 |
| 2024-09-24 | 405.6 | 393.9 | 405.9 | 386.35 | -2.88% | 4594 | 171,770 | 68,325,915 |
| 2024-09-23 | 405.25 | 405.6 | 426.5 | 400 | +1.26% | 5956 | 484,652 | 199,194,100 |
| 2024-09-20 | 399.4 | 400.55 | 405.55 | 399.4 | +0.30% | 781 | 49,528 | 19,935,974 |
| 2024-09-19 | 399 | 399.35 | 403.9 | 397.15 | -0.16% | 495 | 35,629 | 14,275,740 |
| 2024-09-18 | 405.8 | 400 | 406.6 | 397.05 | -1.16% | 955 | 21,283 | 8,522,312 |
| 2024-09-17 | 408.1 | 404.7 | 411.15 | 400.6 | -0.83% | 595 | 12,093 | 4,914,355 |
| 2024-09-16 | 410 | 408.1 | 412.1 | 404.45 | +0.15% | 869 | 20,377 | 8,317,502 |
| 2024-09-13 | 405.9 | 407.5 | 413.8 | 391 | -0.11% | 1055 | 40,995 | 16,635,513 |
| 2024-09-12 | 410.05 | 407.95 | 411.05 | 399 | -0.79% | 812 | 36,336 | 14,642,987 |
| 2024-09-11 | 408.7 | 411.2 | 427 | 408.7 | +0.61% | 1653 | 95,144 | 39,924,490 |
| 2024-09-10 | 399.6 | 408.7 | 419 | 399.6 | +2.28% | 982 | 44,222 | 17,952,845 |
| 2024-09-09 | 390 | 399.6 | 416 | 390 | +1.64% | 911 | 26,367 | 10,585,892 |
| 2024-09-06 | 362 | 393.15 | 420 | 353.6 | +8.60% | 4232 | 213,614 | 84,406,913 |
| 2024-09-05 | 355 | 362 | 363.8 | 347 | +3.44% | 603 | 16,352 | 5,843,819 |
| 2024-09-04 | 349 | 349.95 | 355.05 | 340 | +0.27% | 931 | 21,009 | 7,275,677 |
| 2024-09-03 | 362.3 | 349 | 369.75 | 345.9 | -3.66% | 802 | 11,208 | 3,992,521 |
| 2024-09-02 | 355 | 362.25 | 371.55 | 332.4 | +0.32% | 1612 | 38,672 | 13,716,860 |
| 2024-08-30 | 358.65 | 361.1 | 368 | 350.4 | +0.68% | 777 | 71,005 | 25,292,544 |
| 2024-08-29 | 363.9 | 358.65 | 385 | 334.8 | -0.32% | 2755 | 77,628 | 27,694,705 |
| 2024-08-28 | 365.7 | 359.8 | 369.35 | 355.75 | -1.61% | 635 | 10,241 | 3,708,205 |
| 2024-08-27 | 374 | 365.7 | 375.4 | 364.75 | -2.22% | 578 | 17,370 | 6,404,972 |
| 2024-08-26 | 362.2 | 374 | 375.6 | 362.2 | +3.39% | 726 | 13,916 | 5,185,475 |
| 2024-08-23 | 376 | 361.75 | 378.05 | 353 | -4.31% | 1792 | 50,969 | 18,547,060 |
| 2024-08-22 | 391.45 | 378.05 | 394.45 | 376 | -3.32% | 1247 | 26,683 | 10,250,680 |
| 2024-08-21 | 396.95 | 391.05 | 401 | 387.35 | -0.57% | 893 | 23,012 | 9,080,784 |
| 2024-08-20 | 392.35 | 393.3 | 400.05 | 381.1 | +0.33% | 1528 | 58,965 | 23,237,268 |
| 2024-08-19 | 398 | 392 | 403.65 | 390.2 | -1.51% | 1580 | 36,157 | 14,333,845 |
| 2024-08-16 | 399.6 | 398 | 415 | 397 | -0.39% | 4574 | 124,241 | 50,324,544 |
| 2024-08-15 | 401.5 | 399.55 | 407 | 399.25 | -0.36% | 1652 | 58,367 | 23,389,549 |
| 2024-08-14 | 403.05 | 401 | 407 | 400.05 | -0.79% | 920 | 25,573 | 10,298,098 |
| 2024-08-13 | 404.9 | 404.2 | 407.7 | 400.1 | +0.52% | 1182 | 84,696 | 34,273,788 |
| 2024-08-12 | 408.4 | 402.1 | 411.75 | 401 | -0.73% | 1275 | 28,796 | 11,651,750 |
| 2024-08-09 | 411 | 405.05 | 411 | 403.8 | -0.48% | 964 | 30,941 | 12,514,607 |
| 2024-08-08 | 418.4 | 407 | 418.4 | 407 | -0.25% | 1208 | 29,429 | 12,101,838 |
| 2024-08-07 | 405.75 | 408 | 412 | 401 | +0.62% | 1027 | 15,838 | 6,449,542 |
| 2024-08-06 | 410 | 405.5 | 415 | 403.85 | -0.98% | 1141 | 24,581 | 10,071,191 |
| 2024-08-05 | 420 | 409.5 | 420 | 400 | -2.97% | 2595 | 44,420 | 18,056,069 |
| 2024-08-02 | 419.3 | 422.05 | 438.95 | 417.05 | +0.66% | 3230 | 86,588 | 36,878,136 |
| 2024-08-01 | 416 | 419.3 | 424.5 | 414.3 | +1.01% | 1982 | 34,235 | 14,369,996 |
| 2024-07-31 | 410.1 | 415.1 | 430 | 410 | +1.22% | 3793 | 118,181 | 49,905,804 |
| 2024-07-30 | 412 | 410.1 | 418.55 | 405 | +1.26% | 1966 | 40,389 | 16,546,360 |
| 2024-07-29 | 413 | 405 | 430 | 401 | -1.94% | 3701 | 96,506 | 40,221,500 |
| 2024-07-26 | 420.5 | 413 | 423.05 | 410 | -1.78% | 2451 | 33,744 | 14,025,499 |
| 2024-07-25 | 405.5 | 420.5 | 440 | 401.25 | +3.75% | 5766 | 150,875 | 63,710,235 |
| 2024-07-24 | 401.05 | 405.3 | 406 | 399 | +1.20% | 1076 | 50,569 | 20,345,133 |
| 2024-07-23 | 400 | 400.5 | 403.05 | 396.05 | +0.13% | 894 | 59,894 | 24,017,420 |
| 2024-07-22 | 401.15 | 400 | 402 | 399 | -0.17% | 1134 | 62,552 | 25,031,538 |
| 2024-07-19 | 402.15 | 400.7 | 405 | 396 | -0.39% | 2124 | 188,899 | 75,496,614 |
| 2024-07-18 | 401.05 | 402.25 | 404.9 | 399 | +0.31% | 1167 | 155,779 | 62,509,714 |
| 2024-07-17 | 400.05 | 401 | 402.4 | 399 | +0.25% | 1063 | 59,715 | 23,941,428 |
| 2024-07-16 | 403.75 | 400 | 404.95 | 399 | -0.26% | 1494 | 84,978 | 34,106,195 |
| 2024-07-15 | 408 | 401.05 | 408 | 399 | -1.46% | 3637 | 147,147 | 59,166,088 |
| 2024-07-12 | 390 | 407 | 407 | 388 | 0.00% | 8814 | 710,751 | 282,664,446 |