Permskaya Energosbytovaya Kompaniya PJSC Pref (PMSB_p)

PMSB_p
🏛️ Russische Föderation →
325.80
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 335.00 337.20 324.80 325.80 0.0M
2025-10-01 342.80 344.60 330.20 334.20 0.0M
2025-09-30 339.20 344.80 337.20 342.60 0.0M
2025-09-29 337.00 341.80 335.20 339.40 0.0M
2025-09-28 337.00 340.00 335.40 338.00 0.0M
2025-09-27 337.00 340.00 337.00 338.20 0.0M
2025-09-26 329.60 339.60 329.00 336.20 0.0M
2025-09-25 329.60 330.00 325.60 330.00 0.0M
2025-09-24 330.00 333.20 325.00 329.40 0.0M
2025-09-23 328.20 337.40 328.20 332.00 0.0M
2025-09-22 333.00 335.00 326.00 329.60 0.0M
2025-09-19 334.80 336.40 326.60 333.80 0.0M
2025-09-18 325.80 349.00 325.60 334.60 0.0M
2025-09-17 332.20 337.60 319.80 327.00 0.0M
2025-09-16 337.00 365.00 329.60 332.40 0.0M
2025-09-15 331.40 357.00 330.40 337.00 0.1M
2025-09-14 331.40 340.80 337.40 340.80 0.0M
2025-09-13 331.40 340.80 330.40 339.00 0.0M
2025-09-12 327.20 331.60 325.00 331.00 0.0M
2025-09-11 324.80 335.00 324.80 327.20 0.0M
2025-09-10 318.20 326.00 316.20 324.00 0.0M
2025-09-09 318.60 319.40 317.40 318.20 0.0M
2025-09-08 311.20 319.60 311.20 318.40 0.0M
2025-09-07 311.20 319.60 314.20 318.80 0.0M
2025-09-06 311.20 315.00 311.20 314.20 0.0M
2025-09-05 312.20 314.00 309.20 311.20 0.0M
2025-09-04 313.40 316.00 305.00 312.20 0.0M
2025-09-03 308.80 314.00 308.00 312.60 0.0M
2025-09-02 317.80 319.00 301.60 307.80 0.0M
2025-09-01 315.80 318.00 308.00 315.40 0.0M
2025-08-31 315.80 316.80 311.40 314.60 0.0M
2025-08-30 315.80 316.80 309.00 313.40 0.0M
2025-08-29 309.00 315.00 309.00 315.00 0.0M
2025-08-28 308.40 312.00 307.00 308.80 0.0M
2025-08-27 308.60 309.80 306.80 308.60 0.0M
2025-08-26 306.80 309.00 306.80 309.00 0.0M
2025-08-25 308.00 309.40 304.80 307.20 0.0M
2025-08-24 308.00 308.00 305.00 307.80 0.0M
2025-08-23 308.00 309.40 307.60 307.80 0.0M
2025-08-22 308.40 310.00 305.20 308.20 0.0M
2025-08-21 307.60 308.40 305.00 308.00 0.0M
2025-08-20 307.80 309.00 305.60 307.80 0.0M
2025-08-19 307.60 308.20 306.80 308.00 0.0M
2025-08-18 304.60 309.20 303.40 306.20 0.0M
2025-08-17 304.60 309.20 305.20 307.80 0.0M
2025-08-16 304.60 307.00 303.40 306.80 0.0M
2025-08-15 303.00 307.00 303.00 304.60 0.0M
2025-08-14 305.20 306.80 302.60 304.40 0.0M
2025-08-13 307.00 308.00 303.20 304.60 0.0M
2025-08-12 306.00 307.80 304.00 306.60 0.0M
2025-08-11 307.80 308.00 303.80 306.20 0.0M
2025-08-08 304.00 307.60 299.80 303.20 0.0M
2025-08-07 305.40 306.60 302.60 302.80 0.0M
2025-08-06 307.00 308.20 301.60 304.80 0.0M
2025-08-05 301.40 307.40 299.00 306.40 0.0M
2025-08-04 299.60 303.20 298.40 302.00 0.0M
2025-08-01 295.60 301.80 287.80 298.40 0.0M
2025-07-31 299.80 300.00 285.20 293.20 0.0M
2025-07-30 300.20 303.60 297.00 299.80 0.0M
2025-07-29 300.20 304.60 299.00 300.80 0.0M
2025-07-28 299.80 305.00 295.00 297.00 0.0M
2025-07-27 299.80 303.20 298.40 302.00 0.0M
2025-07-26 299.80 300.80 297.00 298.40 0.0M
2025-07-25 300.40 304.00 292.00 298.60 0.0M
2025-07-24 298.40 305.00 295.40 300.00 0.0M
2025-07-23 297.00 300.00 292.20 297.00 0.0M
2025-07-22 296.20 298.00 294.20 295.60 0.0M
2025-07-21 285.00 298.80 282.60 296.20 0.0M
2025-07-20 285.00 286.80 283.40 285.80 0.0M
2025-07-19 285.00 287.00 282.60 285.20 0.0M
2025-07-18 287.40 288.00 282.40 287.00 0.0M
2025-07-17 289.20 292.00 285.20 286.80 0.0M
2025-07-16 284.20 292.60 282.40 289.20 0.0M
2025-07-15 273.60 300.00 273.60 285.80 0.0M
2025-07-14 266.80 277.40 264.00 275.00 0.0M
2025-07-13 266.80 269.00 266.60 269.00 0.0M
2025-07-12 266.80 269.40 264.40 266.60 0.0M
2025-07-11 265.60 268.40 262.00 266.80 0.0M
2025-07-10 265.80 268.40 260.20 265.60 0.0M
2025-07-09 270.20 277.00 264.00 265.80 0.0M
2025-07-08 274.40 278.80 268.20 269.40 0.0M
2025-07-07 277.20 282.60 273.00 274.60 0.0M
2025-07-06 277.20 282.60 276.60 281.00 0.0M
2025-07-05 277.20 277.80 275.80 277.60 0.0M
2025-07-04 276.60 279.60 270.00 277.00 0.0M
2025-07-03 271.80 279.40 271.40 276.40 0.0M
2025-07-02 278.80 279.60 270.00 271.20 0.0M
2025-07-01 269.60 282.00 269.60 278.60 0.0M
2025-06-30 267.00 278.00 265.80 269.80 0.0M
2025-06-27 267.80 269.60 264.00 268.80 0.0M
2025-06-26 269.40 269.40 267.20 267.60 0.0M
2025-06-25 267.80 268.40 266.00 267.20 0.0M
2025-06-24 269.20 272.00 263.80 265.80 0.0M
2025-06-23 268.00 275.60 267.20 269.00 0.0M
2025-06-20 261.00 271.80 260.60 266.00 0.0M
2025-06-19 256.40 265.00 256.00 260.80 0.0M
2025-06-18 257.80 259.60 253.00 256.40 0.0M
2025-06-17 259.80 259.80 255.60 257.00 0.0M
2025-06-16 258.80 260.00 256.20 257.00 0.0M
2025-06-13 264.60 267.00 255.00 255.60 0.0M
2025-06-11 267.40 269.80 263.00 264.20 0.0M
2025-06-10 265.80 268.00 262.60 266.20 0.0M
2025-06-09 262.80 264.80 260.00 263.60 0.0M
2025-06-06 264.60 270.00 261.20 262.80 0.0M
2025-06-05 265.80 270.40 260.60 264.60 0.0M
2025-06-04 264.80 275.00 263.20 265.00 0.0M
2025-06-03 278.60 278.60 256.40 265.20 0.0M
2025-06-02 271.20 289.80 261.60 271.20 0.1M
2025-05-30 318.40 322.00 307.00 315.20 0.1M
2025-05-29 316.40 325.00 315.20 319.00 0.0M
2025-05-28 318.00 319.00 315.80 316.00 0.0M
2025-05-27 318.80 319.80 300.40 318.00 0.0M
2025-05-26 319.80 322.00 315.80 319.00 0.0M
2025-05-23 318.40 318.40 314.80 316.40 0.0M
2025-05-22 313.80 323.00 311.40 315.60 0.0M
2025-05-21 315.60 316.60 311.60 313.60 0.0M
2025-05-20 315.00 315.80 311.00 314.00 0.0M
2025-05-19 314.80 317.60 309.60 314.80 0.0M
2025-05-16 313.20 316.00 301.00 309.60 0.0M
2025-05-15 312.00 319.00 304.60 313.00 0.0M
2025-05-14 316.80 322.20 307.60 310.60 0.0M
2025-05-13 314.00 316.80 312.60 316.80 0.0M
2025-05-12 310.00 316.00 305.60 312.40 0.0M
2025-05-08 307.40 309.00 304.60 308.60 0.0M
2025-05-07 306.00 310.20 296.20 305.00 0.0M
2025-05-06 301.80 311.40 301.80 306.00 0.0M
2025-05-05 307.40 314.00 293.40 298.00 0.0M
2025-05-02 291.40 315.00 290.40 306.60 0.0M
2025-04-30 289.60 298.00 284.20 294.60 0.0M
2025-04-29 292.80 295.80 282.40 289.60 0.0M
2025-04-28 287.00 305.00 287.00 293.00 0.1M
2025-04-25 267.20 287.40 265.60 283.80 0.1M
2025-04-24 263.60 269.20 263.60 267.20 0.0M
2025-04-23 262.40 264.60 259.00 263.80 0.0M
2025-04-22 261.80 263.20 260.20 262.40 0.0M
2025-04-21 258.20 260.60 257.40 260.60 0.0M
2025-04-18 262.80 263.80 259.20 259.80 0.0M
2025-04-17 265.20 267.20 263.00 263.00 0.0M
2025-04-16 265.40 267.80 263.40 264.20 0.0M
2025-04-15 263.20 270.00 262.60 266.00 0.0M
2025-04-14 257.00 273.00 255.60 262.80 0.0M
2025-04-11 249.00 259.60 248.20 255.60 0.0M
2025-04-10 245.00 255.00 244.00 247.00 0.0M
2025-04-09 248.00 248.20 235.00 238.00 0.0M
2025-04-08 250.40 257.40 244.00 247.40 0.0M
2025-04-07 246.00 250.80 240.00 250.80 0.0M
2025-04-04 259.60 262.80 249.40 252.60 0.0M
2025-04-03 264.40 271.00 256.40 257.00 0.0M
2025-04-02 256.00 270.00 256.00 264.60 0.0M
2025-04-01 267.60 269.80 258.00 258.60 0.0M
2025-03-31 266.60 270.00 264.20 264.40 0.0M
2025-03-28 272.20 275.60 267.20 268.20 0.0M
2025-03-27 275.40 277.20 274.00 274.20 0.0M
2025-03-26 276.00 286.00 276.00 277.60 0.0M
2025-03-25 275.20 279.60 273.20 276.00 0.0M
2025-03-24 276.20 277.80 272.20 272.20 0.0M
2025-03-21 282.80 286.80 275.60 275.60 0.0M
2025-03-20 282.80 283.00 280.20 280.60 0.0M
2025-03-19 280.00 282.60 277.60 281.00 0.0M
2025-03-18 282.00 282.00 277.00 277.00 0.0M
2025-03-17 276.60 282.00 276.60 277.20 0.0M
2025-03-14 274.80 275.60 271.00 273.20 0.0M
2025-03-13 280.00 280.00 269.00 270.40 0.0M
2025-03-12 283.00 283.00 280.20 280.20 0.0M
2025-03-11 285.60 285.60 281.80 284.80 0.0M
2025-03-10 281.40 308.60 276.80 283.20 0.1M
2025-03-07 283.00 288.60 280.40 281.00 0.0M
2025-03-06 285.40 287.40 283.00 284.60 0.0M
2025-03-05 284.80 290.40 283.00 287.60 0.0M
2025-03-04 284.60 290.80 282.40 283.00 0.0M
2025-03-03 285.00 288.20 281.40 282.80 0.0M
2025-02-28 288.20 290.00 281.40 288.00 0.0M
2025-02-27 289.80 289.80 280.20 288.40 0.0M
2025-02-26 293.00 296.80 286.00 290.80 0.0M
2025-02-25 284.60 293.60 283.80 287.60 0.1M
2025-02-24 283.20 289.20 278.00 279.80 0.0M
2025-02-21 286.80 289.20 283.80 285.60 0.0M
2025-02-20 284.40 288.00 284.40 286.40 0.0M
2025-02-19 284.80 288.60 283.60 286.00 0.0M
2025-02-18 284.60 285.20 282.00 282.00 0.0M
2025-02-17 280.20 284.60 279.80 283.60 0.0M
2025-02-14 278.80 281.80 278.20 279.80 0.0M
2025-02-13 284.60 285.00 275.20 278.20 0.0M
2025-02-12 274.60 277.60 274.60 276.00 0.0M
2025-02-11 275.00 275.00 272.00 273.60 0.0M
2025-02-10 277.80 277.80 270.80 273.40 0.0M
2025-02-07 278.60 278.80 273.80 274.00 0.0M
2025-02-06 275.60 279.00 271.60 276.00 0.0M
2025-02-05 276.20 276.20 271.00 274.60 0.0M
2025-02-04 275.40 278.60 275.40 275.60 0.0M
2025-02-03 275.20 278.40 275.20 276.20 0.0M
2025-01-31 279.80 283.00 275.20 276.20 0.0M
2025-01-30 278.40 280.00 275.00 279.20 0.0M
2025-01-29 276.00 278.80 274.60 277.40 0.0M
2025-01-28 273.80 281.00 269.80 275.00 0.0M
2025-01-27 279.00 279.40 266.20 270.80 0.0M
2025-01-24 284.00 284.00 279.00 279.20 0.0M
2025-01-23 278.40 290.00 277.80 281.20 0.0M
2025-01-22 275.00 280.60 274.80 277.80 0.0M
2025-01-21 277.20 281.00 272.20 275.20 0.0M
2025-01-20 282.00 283.40 276.00 276.60 0.0M
2025-01-17 283.40 283.40 279.00 281.00 0.0M
2025-01-16 283.20 283.80 280.60 282.60 0.0M
2025-01-15 279.80 290.00 276.60 282.00 0.0M
2025-01-14 276.60 278.80 269.00 277.00 0.0M
2025-01-13 282.20 284.80 273.80 276.00 0.0M
2025-01-10 272.00 288.00 265.40 282.20 0.0M
2025-01-09 297.80 299.60 281.00 292.00 0.0M
2025-01-08 298.20 300.00 289.00 295.00 0.0M
2025-01-06 295.60 301.80 287.40 294.20 0.0M
2025-01-03 293.20 301.80 290.60 298.80 0.0M