Промомед
PRMD
399.95 ₽ -0.16% ↓История котировок PRMD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 401.3 | 399.95 | 403 | 399.05 | -0.16% | 3309 | 103,425 | 41,378,788 |
| 2026-06-01 | 399.4 | 400.6 | 404.7 | 399.4 | +0.51% | 3170 | 81,906 | 32,917,584 |
| 2026-05-29 | 404.1 | 398.55 | 406.3 | 398.5 | -1.37% | 3788 | 115,665 | 46,420,697 |
| 2026-05-28 | 403.3 | 404.1 | 411.1 | 401.35 | +0.26% | 2267 | 85,382 | 34,684,648 |
| 2026-05-27 | 402.45 | 403.05 | 405.15 | 400.5 | +0.22% | 2843 | 67,231 | 27,073,430 |
| 2026-05-26 | 406.95 | 402.15 | 408.5 | 398.1 | -1.18% | 4178 | 99,385 | 40,027,074 |
| 2026-05-25 | 406 | 406.95 | 417 | 405.2 | +0.57% | 6715 | 268,229 | 110,031,564 |
| 2026-05-22 | 406.95 | 404.65 | 413.2 | 402.15 | -0.57% | 3498 | 148,727 | 60,458,213 |
| 2026-05-21 | 401.55 | 406.95 | 407.6 | 397.55 | +1.43% | 5098 | 220,618 | 89,252,596 |
| 2026-05-20 | 396.75 | 401.2 | 403.95 | 395.7 | +1.22% | 6629 | 262,157 | 104,896,551 |
| 2026-05-19 | 396.15 | 396.35 | 399.45 | 395.3 | -0.28% | 3769 | 98,044 | 38,868,431 |
| 2026-05-18 | 398 | 397.45 | 400 | 395.9 | -0.09% | 5108 | 113,604 | 45,118,479 |
| 2026-05-15 | 399.65 | 397.8 | 401.65 | 396.75 | -0.29% | 3495 | 58,333 | 23,269,251 |
| 2026-05-14 | 402.7 | 398.95 | 403.6 | 397.9 | -0.68% | 2842 | 59,015 | 23,604,786 |
| 2026-05-13 | 402 | 401.7 | 404.8 | 400.3 | -0.22% | 2547 | 92,264 | 37,083,564 |
| 2026-05-12 | 404.9 | 402.6 | 405.35 | 401.15 | -0.45% | 3473 | 107,838 | 43,454,622 |
| 2026-05-11 | 397.15 | 404.4 | 405.4 | 396.5 | +2.20% | 2784 | 55,896 | 22,477,475 |
| 2026-05-08 | 396.5 | 395.7 | 397.5 | 395.15 | +0.13% | 2816 | 52,036 | 20,617,262 |
| 2026-05-07 | 399.7 | 395.2 | 399.7 | 395.2 | -0.70% | 3195 | 120,046 | 47,676,219 |
| 2026-05-06 | 401.8 | 398 | 401.8 | 396.5 | -0.95% | 3738 | 134,095 | 53,471,213 |
| 2026-05-05 | 400.45 | 401.8 | 401.8 | 394.55 | +0.46% | 6795 | 285,251 | 113,727,953 |
| 2026-05-04 | 396.6 | 399.95 | 406.65 | 395.15 | +0.76% | 8176 | 325,047 | 130,319,928 |
| 2026-04-30 | 404.65 | 396.95 | 407.8 | 391.5 | -2.14% | 8882 | 388,337 | 154,938,001 |
| 2026-04-29 | 404.85 | 405.65 | 409.9 | 397.1 | +0.26% | 7775 | 379,287 | 153,441,750 |
| 2026-04-28 | 413.85 | 404.6 | 416 | 400 | -2.24% | 7933 | 268,852 | 109,006,868 |
| 2026-04-27 | 419.6 | 413.85 | 424.35 | 412.5 | -1.80% | 6831 | 176,270 | 73,658,673 |
| 2026-04-24 | 418.6 | 421.45 | 422.5 | 416.35 | +0.73% | 5363 | 257,577 | 108,148,156 |
| 2026-04-23 | 418 | 418.4 | 423.1 | 414.2 | +0.29% | 6427 | 277,602 | 116,140,440 |
| 2026-04-22 | 417.5 | 417.2 | 417.8 | 410.7 | +0.28% | 11891 | 498,640 | 206,565,449 |
| 2026-04-21 | 419.8 | 416.05 | 424.6 | 415 | -0.43% | 10209 | 309,830 | 130,232,663 |
| 2026-04-20 | 427.25 | 417.85 | 434.5 | 417.35 | -2.06% | 24227 | 649,758 | 277,252,864 |
| 2026-04-17 | 427.45 | 426.65 | 431.65 | 422.8 | +0.61% | 7242 | 364,101 | 155,120,145 |
| 2026-04-16 | 416.8 | 424.05 | 424.95 | 416.5 | +1.74% | 6143 | 355,151 | 149,683,530 |
| 2026-04-15 | 418.15 | 416.8 | 419.1 | 413.5 | -0.12% | 6778 | 281,291 | 117,435,443 |
| 2026-04-14 | 415 | 417.3 | 419.25 | 412.5 | +0.91% | 4649 | 238,422 | 99,416,648 |
| 2026-04-13 | 410.5 | 413.55 | 417.8 | 410 | +0.62% | 5522 | 286,561 | 118,265,650 |
| 2026-04-10 | 414.4 | 411 | 416.2 | 408 | -0.82% | 17433 | 147,332 | 60,606,994 |
| 2026-04-09 | 409.05 | 414.4 | 415 | 408.2 | +1.31% | 4477 | 125,358 | 51,634,857 |
| 2026-04-08 | 409.8 | 409.05 | 413.9 | 407.45 | -0.23% | 2478 | 56,933 | 23,371,868 |
| 2026-04-07 | 413.6 | 410 | 414.95 | 405.6 | -0.87% | 2756 | 73,578 | 30,154,314 |
| 2026-04-06 | 404.9 | 413.6 | 415 | 402.4 | +2.35% | 4422 | 101,077 | 41,362,844 |
| 2026-04-03 | 403.8 | 404.1 | 406.3 | 402.4 | +0.25% | 2434 | 47,690 | 19,293,704 |
| 2026-04-02 | 405.95 | 403.1 | 407.95 | 401.55 | -0.70% | 2604 | 52,885 | 21,360,464 |
| 2026-04-01 | 410.95 | 405.95 | 412.35 | 405.3 | -0.98% | 3473 | 75,491 | 30,757,722 |
| 2026-03-31 | 407.15 | 409.95 | 412.75 | 405.5 | +1.01% | 2968 | 80,621 | 33,056,067 |
| 2026-03-30 | 401.4 | 405.85 | 407 | 395.05 | +1.27% | 6886 | 172,820 | 69,358,354 |
| 2026-03-27 | 406.25 | 400.75 | 406.7 | 399 | -1.29% | 5398 | 135,537 | 54,497,287 |
| 2026-03-26 | 410 | 406 | 411.15 | 403.7 | -1.07% | 4758 | 121,640 | 49,431,805 |
| 2026-03-25 | 408.65 | 410.4 | 411 | 408.05 | +0.43% | 2182 | 53,834 | 22,081,686 |
| 2026-03-24 | 413.7 | 408.65 | 413.8 | 406.9 | -0.81% | 4074 | 94,245 | 38,598,019 |
| 2026-03-23 | 414.25 | 412 | 415.3 | 407.2 | -0.41% | 5799 | 128,733 | 52,881,943 |
| 2026-03-20 | 412.5 | 413.7 | 415.5 | 411 | +0.40% | 3549 | 87,252 | 36,069,819 |
| 2026-03-19 | 419 | 412.05 | 419 | 408.15 | -1.59% | 8756 | 153,553 | 63,526,475 |
| 2026-03-18 | 419.4 | 418.7 | 420 | 415.05 | -0.13% | 3797 | 151,518 | 63,395,204 |
| 2026-03-17 | 417.2 | 419.25 | 419.25 | 417.1 | +0.38% | 2337 | 72,757 | 30,441,970 |
| 2026-03-16 | 416.55 | 417.65 | 419.85 | 415 | +0.26% | 4518 | 96,690 | 40,389,337 |
| 2026-03-13 | 416.4 | 416.55 | 417.55 | 414.95 | +0.04% | 4561 | 85,672 | 35,666,042 |
| 2026-03-12 | 420.55 | 416.4 | 422.9 | 413.55 | -0.99% | 6093 | 263,975 | 110,320,097 |
| 2026-03-11 | 419.25 | 420.55 | 422.85 | 417.9 | +0.31% | 4526 | 209,819 | 88,137,035 |
| 2026-03-10 | 419.55 | 419.25 | 423.95 | 417.8 | -0.19% | 5185 | 118,789 | 49,877,126 |
| 2026-03-09 | 417.35 | 420.05 | 420.75 | 406.6 | +0.62% | 5752 | 126,052 | 52,180,783 |
| 2026-03-06 | 421.1 | 417.45 | 423.7 | 416.3 | -0.87% | 6395 | 248,829 | 104,333,146 |
| 2026-03-05 | 421.8 | 421.1 | 426.65 | 418.55 | +0.01% | 4767 | 169,064 | 71,115,532 |
| 2026-03-04 | 418.2 | 421.05 | 423 | 418.2 | +0.43% | 4106 | 87,959 | 37,023,516 |
| 2026-03-03 | 425.3 | 419.25 | 425.9 | 418.25 | -1.42% | 5572 | 131,173 | 55,371,658 |
| 2026-03-02 | 426.8 | 425.3 | 428.6 | 417.75 | -0.35% | 9985 | 272,835 | 115,534,747 |
| 2026-02-27 | 427 | 426.8 | 428.05 | 422.75 | +0.29% | 3663 | 93,709 | 39,833,517 |
| 2026-02-26 | 434.45 | 425.55 | 435.5 | 424.2 | -1.01% | 7422 | 223,499 | 95,859,252 |
| 2026-02-25 | 421 | 429.9 | 430 | 420.1 | +2.13% | 11786 | 521,400 | 221,289,610 |
| 2026-02-24 | 419.3 | 420.95 | 423.7 | 415 | +0.39% | 6835 | 244,119 | 102,455,909 |
| 2026-02-20 | 420.7 | 419.3 | 422.2 | 409.6 | -0.24% | 8827 | 300,152 | 125,059,133 |
| 2026-02-19 | 424.25 | 420.3 | 427.4 | 418.5 | -0.72% | 6192 | 218,078 | 92,182,339 |
| 2026-02-18 | 423.35 | 423.35 | 428.6 | 420.35 | +0.01% | 4615 | 205,664 | 87,078,544 |
| 2026-02-17 | 420.7 | 423.3 | 427.55 | 419.15 | +0.76% | 6443 | 222,015 | 94,239,585 |
| 2026-02-16 | 425 | 420.1 | 426.95 | 419 | -0.58% | 4507 | 158,460 | 66,855,193 |
| 2026-02-13 | 419.75 | 422.55 | 424.7 | 417.1 | +1.06% | 4919 | 228,865 | 96,405,825 |
| 2026-02-12 | 423.4 | 418.1 | 427.7 | 417.1 | -1.08% | 6126 | 277,946 | 117,270,987 |
| 2026-02-11 | 425.05 | 422.65 | 429.9 | 417.9 | -0.75% | 8584 | 427,078 | 180,683,505 |
| 2026-02-10 | 418.95 | 425.85 | 434.95 | 416.85 | +1.65% | 35910 | 1,314,114 | 564,022,187 |
| 2026-02-09 | 408.1 | 418.95 | 420 | 401.55 | +2.67% | 13254 | 597,012 | 246,244,317 |
| 2026-02-06 | 409.15 | 408.05 | 417.95 | 405.2 | -0.27% | 6569 | 325,880 | 133,649,197 |
| 2026-02-05 | 405 | 409.15 | 411.7 | 400.2 | +0.99% | 8086 | 299,432 | 122,063,940 |
| 2026-02-04 | 409.85 | 405.15 | 416.75 | 402.5 | -1.18% | 12391 | 222,153 | 90,642,125 |
| 2026-02-03 | 418.85 | 410 | 418.85 | 408.25 | -2.11% | 7866 | 336,785 | 138,503,345 |
| 2026-02-02 | 400.15 | 418.85 | 418.85 | 400.15 | +4.59% | 9202 | 334,029 | 136,605,351 |
| 2026-01-30 | 401.5 | 400.45 | 402.9 | 398 | -0.26% | 3296 | 82,240 | 32,917,875 |
| 2026-01-29 | 402.45 | 401.5 | 403.95 | 400 | 0.00% | 9046 | 158,948 | 63,811,081 |
| 2026-01-28 | 405 | 401.5 | 407 | 400.55 | -0.89% | 9933 | 119,980 | 48,415,638 |
| 2026-01-27 | 400.25 | 405.1 | 406.35 | 399 | +1.53% | 3494 | 82,888 | 33,368,497 |
| 2026-01-26 | 400.5 | 399 | 401 | 398.2 | -0.41% | 4748 | 76,496 | 30,589,736 |
| 2026-01-23 | 399.55 | 400.65 | 401.15 | 396.75 | +0.28% | 3984 | 117,591 | 46,961,599 |
| 2026-01-22 | 401.4 | 399.55 | 403.95 | 397 | -0.40% | 7969 | 215,330 | 86,147,465 |
| 2026-01-21 | 401.65 | 401.15 | 404.55 | 400.1 | -0.12% | 3689 | 67,638 | 27,184,879 |
| 2026-01-20 | 403.9 | 401.65 | 407 | 399 | -0.32% | 5755 | 101,514 | 40,762,443 |
| 2026-01-19 | 400.6 | 402.95 | 406.3 | 400 | +0.61% | 3882 | 87,397 | 35,225,653 |
| 2026-01-16 | 400.65 | 400.5 | 402.1 | 398.05 | 0.00% | 2234 | 43,010 | 17,217,661 |
| 2026-01-15 | 399.1 | 400.5 | 406 | 398.5 | +0.41% | 2795 | 82,713 | 33,194,786 |
| 2026-01-14 | 399.75 | 398.85 | 401 | 396 | -0.06% | 3097 | 65,700 | 26,212,492 |
| 2026-01-13 | 400.35 | 399.1 | 401.75 | 398.35 | -0.16% | 2150 | 47,017 | 18,789,465 |
| 2026-01-12 | 401.75 | 399.75 | 403 | 398.1 | -0.24% | 2520 | 54,021 | 21,618,685 |
| 2026-01-09 | 400.6 | 400.7 | 402.25 | 399.8 | +0.11% | 978 | 17,768 | 7,129,512 |
| 2026-01-08 | 404.7 | 400.25 | 406.55 | 399.3 | -1.11% | 2164 | 34,224 | 13,722,618 |
| 2026-01-06 | 406.85 | 404.75 | 409 | 404.6 | -0.50% | 1390 | 27,255 | 11,076,509 |
| 2026-01-05 | 405.35 | 406.8 | 409 | 399 | 0.00% | 3099 | 56,348 | 22,708,430 |