Permskaya Energosbytovaya Kompaniya PJSC Pref (PMSB_p)

PMSB_p
🏛️ 러시아 연방 →
325.80
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 192.20 203.00 183.00 195.20 0.0M
2023-12-28 198.80 200.00 183.80 193.20 0.1M
2023-12-27 198.60 205.00 197.80 198.80 0.0M
2023-12-26 197.00 207.60 193.40 198.40 0.1M
2023-12-25 193.00 203.00 193.00 197.00 0.0M
2023-12-22 192.00 201.20 190.20 192.80 0.0M
2023-12-21 195.80 200.00 189.00 192.80 0.0M
2023-12-20 195.00 197.00 192.00 195.20 0.0M
2023-12-19 189.40 196.80 186.60 191.80 0.0M
2023-12-18 184.00 190.80 183.20 188.00 0.0M
2023-12-15 180.20 185.80 176.00 184.00 0.0M
2023-12-14 182.80 183.00 180.20 181.00 0.0M
2023-12-13 177.60 184.80 175.40 180.80 0.0M
2023-12-12 180.00 180.00 172.00 176.60 0.0M
2023-12-11 180.00 184.00 172.40 175.80 0.0M
2023-12-08 174.80 186.00 174.00 179.60 0.0M
2023-12-07 176.40 177.80 171.00 176.80 0.0M
2023-12-06 182.00 184.00 174.40 177.00 0.0M
2023-12-05 182.20 182.40 171.60 180.00 0.0M
2023-12-04 190.00 190.40 181.00 182.40 0.0M
2023-12-01 194.00 195.20 187.00 188.80 0.0M
2023-11-30 201.20 201.20 191.40 194.00 0.0M
2023-11-29 195.00 217.40 191.20 201.00 0.1M
2023-11-28 190.80 200.00 186.20 197.80 0.0M
2023-11-27 198.40 198.40 185.20 186.40 0.0M
2023-11-24 204.60 204.60 195.40 197.60 0.0M
2023-11-23 208.80 208.80 201.00 202.60 0.0M
2023-11-22 206.20 212.80 205.00 208.00 0.0M
2023-11-21 203.60 207.40 201.00 206.20 0.0M
2023-11-20 209.20 209.20 203.00 205.40 0.0M
2023-11-17 213.80 214.60 202.20 208.40 0.0M
2023-11-16 209.60 224.00 207.80 212.60 0.1M
2023-11-15 197.00 210.00 193.60 209.80 0.0M
2023-11-14 216.20 216.20 193.80 197.00 0.0M
2023-11-13 228.00 229.20 214.00 215.60 0.0M
2023-11-10 239.20 239.20 222.60 228.00 0.0M
2023-11-09 242.60 242.60 236.00 237.80 0.0M
2023-11-08 242.80 246.00 240.60 242.00 0.0M
2023-11-07 241.40 247.00 240.20 241.40 0.0M
2023-11-06 242.20 244.20 236.00 242.40 0.0M
2023-11-03 242.80 243.80 240.00 240.00 0.0M
2023-11-02 244.00 250.80 241.40 241.60 0.0M
2023-11-01 241.60 244.00 240.80 243.40 0.0M
2023-10-31 248.00 251.60 240.20 242.20 0.1M
2023-10-30 252.20 252.60 242.60 248.60 0.0M
2023-10-27 256.20 260.80 249.00 252.20 0.0M
2023-10-26 260.40 263.80 256.20 256.20 0.0M
2023-10-25 258.40 263.80 256.20 259.60 0.0M
2023-10-24 257.60 258.00 256.40 257.20 0.0M
2023-10-23 256.80 260.40 256.20 257.60 0.0M
2023-10-20 262.40 262.40 256.00 256.20 0.0M
2023-10-19 258.00 276.80 258.00 260.60 0.1M
2023-10-18 262.00 262.80 257.00 258.00 0.0M
2023-10-17 259.40 263.60 256.40 261.80 0.0M
2023-10-16 259.40 259.40 250.20 259.00 0.0M
2023-10-13 258.20 264.40 256.00 258.60 0.0M
2023-10-12 260.00 261.60 254.00 256.80 0.0M
2023-10-11 266.40 269.60 264.20 265.20 0.0M
2023-10-10 266.20 275.80 265.20 266.20 0.0M
2023-10-09 263.00 276.60 257.80 266.20 0.1M
2023-10-06 255.20 278.80 241.20 268.60 0.1M
2023-10-05 254.60 270.80 247.20 253.60 0.1M
2023-10-04 254.60 265.00 251.60 252.80 0.0M
2023-10-03 263.60 263.60 249.00 252.40 0.0M
2023-10-02 260.20 269.80 260.20 262.00 0.0M
2023-09-29 266.40 268.00 258.00 259.00 0.0M
2023-09-28 269.00 271.20 257.20 265.80 0.1M
2023-09-27 270.00 273.40 264.80 270.00 0.0M
2023-09-26 262.80 285.00 262.80 270.80 0.2M
2023-09-25 244.60 276.80 240.00 262.40 0.2M
2023-09-22 230.20 244.80 228.20 240.40 0.0M
2023-09-21 246.00 252.00 234.00 236.00 0.0M
2023-09-20 257.60 257.60 232.20 247.80 0.0M
2023-09-19 270.00 274.80 251.00 257.60 0.1M
2023-09-18 269.00 299.80 268.20 272.20 0.3M
2023-09-15 256.00 278.00 241.80 272.60 0.1M
2023-09-14 288.20 288.20 212.00 256.80 0.1M
2023-09-13 305.20 306.00 275.00 288.20 0.1M
2023-09-12 300.80 319.40 296.80 304.00 0.4M
2023-09-11 277.60 310.00 272.00 297.20 0.2M
2023-09-08 287.80 296.00 266.00 276.00 0.1M
2023-09-07 314.00 314.00 278.80 289.00 0.2M
2023-09-06 291.00 347.00 287.00 301.80 0.8M
2023-09-05 278.60 314.40 268.20 286.00 0.5M
2023-09-04 254.80 342.40 251.00 279.60 1.5M
2023-09-01 254.80 254.80 250.80 254.00 0.0M
2023-08-31 252.80 254.80 249.00 251.40 0.0M
2023-08-30 251.20 262.80 249.40 252.80 0.1M
2023-08-29 256.00 256.00 244.00 251.60 0.1M
2023-08-28 253.00 263.60 248.40 257.00 0.2M
2023-08-25 242.20 253.40 240.00 251.00 0.1M
2023-08-24 244.60 251.00 242.00 242.00 0.0M
2023-08-23 250.40 250.80 241.00 244.80 0.0M
2023-08-22 251.40 259.40 246.60 247.20 0.1M
2023-08-21 234.00 256.60 234.00 251.40 0.1M
2023-08-18 238.80 239.60 230.40 233.00 0.0M
2023-08-17 231.20 242.80 227.00 236.40 0.1M
2023-08-16 246.20 257.20 221.60 234.80 0.1M
2023-08-15 248.60 257.40 230.20 246.20 0.1M
2023-08-14 260.00 260.00 246.00 249.00 0.1M
2023-08-11 255.20 258.80 243.20 253.60 0.1M
2023-08-10 282.00 288.80 240.40 255.20 0.2M
2023-08-09 268.00 290.00 258.40 277.60 0.3M
2023-08-08 270.20 282.00 258.00 268.00 0.1M
2023-08-07 235.00 312.60 230.00 278.00 1.0M
2023-08-04 241.20 260.60 228.20 235.00 0.2M
2023-08-03 200.60 279.80 198.80 246.00 0.3M
2023-08-02 200.80 201.60 194.00 200.40 0.0M
2023-08-01 203.60 203.60 194.20 199.40 0.0M
2023-07-31 200.60 205.00 197.40 200.40 0.0M
2023-07-28 200.60 208.00 191.60 198.00 0.0M
2023-07-27 193.80 204.80 191.80 197.80 0.0M
2023-07-26 186.00 193.40 184.60 193.40 0.0M
2023-07-25 185.20 188.00 182.40 186.40 0.0M
2023-07-24 182.40 193.00 181.40 186.80 0.0M
2023-07-21 179.20 183.60 179.20 182.40 0.0M
2023-07-20 184.80 184.80 177.00 180.00 0.0M
2023-07-19 175.40 206.80 175.20 183.00 0.3M
2023-07-18 172.40 186.20 171.00 175.00 0.1M
2023-07-17 172.00 173.80 169.20 172.40 0.0M
2023-07-14 172.20 173.00 171.80 172.40 0.0M
2023-07-13 173.40 173.40 172.00 172.60 0.0M
2023-07-12 173.60 173.60 172.20 173.40 0.0M
2023-07-11 173.60 173.60 171.40 173.40 0.0M
2023-07-10 173.60 173.60 170.60 172.20 0.0M
2023-07-07 170.00 172.80 170.00 172.20 0.0M
2023-07-06 173.40 173.80 169.00 170.00 0.0M
2023-07-05 179.00 179.00 169.20 171.20 0.1M
2023-07-04 179.00 181.60 173.00 177.00 0.0M
2023-07-03 177.20 189.00 175.40 180.80 0.1M
2023-06-30 172.00 185.00 166.00 178.80 0.1M
2023-06-29 171.40 180.00 165.60 170.00 0.1M
2023-06-28 157.60 179.00 157.60 171.80 0.2M
2023-06-27 159.60 162.40 155.00 158.40 0.0M
2023-06-26 159.00 160.80 152.20 157.60 0.0M
2023-06-23 159.60 181.00 158.20 158.20 0.3M
2023-06-22 162.60 162.60 158.00 159.60 0.0M
2023-06-21 157.80 161.00 157.80 161.00 0.0M
2023-06-20 160.40 160.60 156.40 158.00 0.0M
2023-06-19 158.60 160.00 158.00 159.00 0.0M
2023-06-16 157.80 160.40 157.20 158.00 0.0M
2023-06-15 157.00 158.80 155.20 157.80 0.0M
2023-06-14 157.20 159.20 155.00 157.20 0.0M
2023-06-13 154.60 160.00 154.60 156.40 0.0M
2023-06-09 156.80 157.00 154.40 156.40 0.0M
2023-06-08 157.60 157.60 152.20 156.00 0.0M
2023-06-07 156.60 158.20 154.60 157.00 0.0M
2023-06-06 156.60 159.60 153.00 156.00 0.0M
2023-06-05 155.00 158.80 154.40 157.80 0.0M
2023-06-02 154.20 157.40 153.40 156.00 0.0M
2023-06-01 151.80 160.00 151.80 155.00 0.0M
2023-05-31 151.40 157.60 149.80 151.80 0.0M
2023-05-30 149.40 152.40 146.60 150.00 0.0M
2023-05-29 151.00 152.20 146.20 149.40 0.1M
2023-05-26 155.60 155.60 150.80 150.80 0.0M
2023-05-25 156.80 157.40 150.20 153.00 0.0M
2023-05-24 158.00 158.40 154.00 156.00 0.0M
2023-05-23 161.60 161.60 153.00 157.20 0.1M
2023-05-22 165.00 166.80 156.20 161.80 0.2M
2023-05-19 184.20 188.60 175.00 180.40 0.2M
2023-05-18 186.80 189.00 183.00 184.80 0.1M
2023-05-17 186.80 187.00 182.00 185.00 0.1M
2023-05-16 181.80 184.40 179.00 183.40 0.1M
2023-05-15 182.80 183.60 178.00 180.00 0.1M
2023-05-12 180.00 185.00 175.40 182.20 0.1M
2023-05-11 180.00 184.80 175.60 178.80 0.1M
2023-05-10 178.00 181.80 175.00 179.60 0.0M
2023-05-08 172.60 182.00 171.00 174.80 0.0M
2023-05-05 167.40 172.80 167.40 171.00 0.0M
2023-05-04 168.00 169.80 163.80 169.80 0.0M
2023-05-03 176.00 176.00 162.40 170.60 0.0M
2023-05-02 175.40 179.80 170.00 173.00 0.0M
2023-04-28 179.80 180.60 173.20 173.20 0.0M
2023-04-27 181.80 181.80 177.00 177.80 0.0M
2023-04-26 175.80 180.20 173.80 178.00 0.1M
2023-04-25 175.20 175.60 173.60 174.60 0.0M
2023-04-24 172.00 175.00 172.00 174.00 0.0M
2023-04-21 172.80 175.80 172.00 172.00 0.0M
2023-04-20 173.60 173.60 170.20 172.00 0.0M
2023-04-19 175.80 176.00 170.00 173.40 0.0M
2023-04-18 164.00 176.80 164.00 175.00 0.1M
2023-04-17 183.00 185.00 170.20 172.00 0.3M
2023-04-14 174.60 174.60 165.00 170.20 0.0M
2023-04-13 170.80 174.80 170.80 172.40 0.0M
2023-04-12 171.40 178.20 169.00 172.60 0.0M
2023-04-11 179.60 179.60 166.00 171.80 0.1M
2023-04-10 168.60 184.00 166.80 177.00 0.3M
2023-04-07 166.20 177.80 164.00 165.20 0.1M
2023-04-06 169.40 169.80 164.20 166.40 0.0M
2023-04-05 170.00 193.40 158.20 167.00 0.7M
2023-04-04 153.80 156.80 152.80 156.80 0.0M
2023-04-03 155.80 156.00 151.20 153.40 0.0M
2023-03-31 156.20 156.40 152.40 153.20 0.0M
2023-03-30 156.80 156.80 152.20 155.20 0.0M
2023-03-29 159.40 159.40 155.20 155.40 0.0M
2023-03-28 152.00 165.00 151.80 157.00 0.2M
2023-03-27 152.60 155.00 150.80 152.20 0.0M
2023-03-24 151.20 152.80 149.00 150.80 0.0M
2023-03-23 149.60 152.80 147.60 151.40 0.0M
2023-03-22 148.20 151.80 147.00 148.00 0.0M
2023-03-21 147.20 150.00 146.60 147.80 0.0M
2023-03-20 146.00 149.80 144.80 147.40 0.0M
2023-03-17 145.80 151.80 145.60 146.00 0.0M
2023-03-16 146.00 149.40 144.20 146.00 0.0M
2023-03-15 148.00 148.00 142.60 146.80 0.0M
2023-03-14 147.60 148.20 146.20 147.20 0.0M
2023-03-13 148.20 148.20 140.20 146.40 0.0M
2023-03-10 148.40 149.80 146.20 148.60 0.0M
2023-03-09 149.60 152.00 148.00 148.20 0.0M
2023-03-07 150.80 150.80 147.00 149.80 0.0M
2023-03-06 146.80 152.20 146.80 149.20 0.1M
2023-03-03 147.80 151.80 144.00 146.60 0.1M
2023-03-02 144.00 155.20 144.00 145.80 0.3M
2023-03-01 145.60 145.60 142.20 144.60 0.0M
2023-02-28 144.20 149.00 141.20 144.20 0.1M
2023-02-27 143.80 144.80 137.00 142.40 0.0M
2023-02-24 141.40 145.40 139.60 141.40 0.0M
2023-02-22 143.40 144.60 140.60 143.00 0.0M
2023-02-21 137.80 144.60 136.20 143.20 0.0M
2023-02-20 140.60 140.60 135.20 138.20 0.0M
2023-02-17 142.00 142.60 139.60 140.40 0.0M
2023-02-16 142.40 142.60 139.40 140.00 0.0M
2023-02-15 138.40 152.00 138.20 142.40 0.2M
2023-02-14 141.40 143.00 138.80 140.40 0.0M
2023-02-13 141.20 144.00 139.60 141.80 0.0M
2023-02-10 143.80 163.40 139.00 141.40 0.4M
2023-02-09 136.80 147.00 136.00 142.00 0.1M
2023-02-08 135.60 138.20 135.60 136.60 0.0M
2023-02-07 137.40 137.60 135.80 136.60 0.0M
2023-02-06 136.80 138.00 128.60 137.20 0.0M
2023-02-03 139.20 139.20 135.40 136.60 0.0M
2023-02-02 137.00 145.80 135.60 138.20 0.1M
2023-02-01 138.20 139.00 133.80 135.20 0.0M
2023-01-31 133.80 138.40 133.20 136.60 0.0M
2023-01-30 134.20 138.80 132.20 133.20 0.0M
2023-01-27 135.20 137.20 133.40 135.00 0.0M
2023-01-26 131.80 145.20 130.00 134.80 0.2M
2023-01-25 133.80 134.40 129.60 131.80 0.0M
2023-01-24 130.20 135.60 129.20 133.20 0.0M
2023-01-23 130.80 131.80 130.00 131.40 0.0M
2023-01-20 130.80 133.60 128.00 130.20 0.0M
2023-01-19 131.20 131.20 126.40 129.60 0.0M
2023-01-18 130.80 132.60 128.40 131.40 0.0M
2023-01-17 135.00 136.00 126.00 132.00 0.1M
2023-01-16 133.20 139.00 133.00 135.20 0.0M
2023-01-13 135.00 139.00 133.40 135.00 0.0M
2023-01-12 139.00 139.00 134.20 135.00 0.0M
2023-01-11 134.60 141.20 132.00 137.20 0.1M
2023-01-10 130.80 142.20 129.00 134.00 0.2M
2023-01-09 129.20 135.00 129.20 130.80 0.0M
2023-01-06 140.00 149.20 126.00 129.80 0.2M
2023-01-05 124.60 166.00 124.60 142.60 0.9M
2023-01-04 122.20 123.80 122.00 123.00 0.0M
2023-01-03 121.60 123.60 119.40 123.20 0.0M