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
2024-12-30 280.60 295.00 280.00 289.80 0.0M
2024-12-28 275.00 280.00 272.00 280.00 0.0M
2024-12-27 281.00 281.00 270.20 275.00 0.0M
2024-12-26 279.00 282.80 276.80 279.60 0.0M
2024-12-25 274.80 280.00 274.80 279.60 0.0M
2024-12-24 275.20 277.80 271.00 275.20 0.0M
2024-12-23 268.80 275.80 268.80 273.60 0.0M
2024-12-20 254.20 270.00 254.20 266.80 0.0M
2024-12-19 252.40 258.60 252.40 254.80 0.0M
2024-12-18 249.80 256.00 249.40 252.20 0.0M
2024-12-17 248.20 252.00 244.00 249.80 0.0M
2024-12-16 254.00 254.80 247.00 249.00 0.0M
2024-12-13 253.00 261.20 252.00 255.40 0.0M
2024-12-12 256.40 258.00 252.60 253.40 0.0M
2024-12-11 254.00 258.80 251.00 256.40 0.0M
2024-12-10 254.80 257.00 252.20 256.00 0.0M
2024-12-09 254.80 255.60 252.20 253.20 0.0M
2024-12-06 263.00 263.20 247.00 253.00 0.0M
2024-12-05 267.20 270.80 262.00 265.00 0.0M
2024-12-04 278.60 293.00 264.40 269.80 0.0M
2024-12-03 264.00 286.20 256.00 286.20 0.0M
2024-12-02 254.00 265.00 254.00 262.00 0.0M
2024-11-29 246.60 255.80 246.60 252.80 0.0M
2024-11-28 249.20 250.00 243.40 245.40 0.0M
2024-11-27 238.40 257.00 221.20 240.00 0.0M
2024-11-26 240.80 250.00 233.80 245.00 0.0M
2024-11-25 253.00 255.40 239.20 243.00 0.0M
2024-11-22 253.40 255.80 248.20 253.00 0.0M
2024-11-21 256.20 259.20 252.00 253.40 0.0M
2024-11-20 255.40 256.40 254.00 254.80 0.0M
2024-11-19 258.40 260.60 252.40 253.00 0.0M
2024-11-18 259.40 263.20 257.20 260.00 0.0M
2024-11-15 262.20 263.20 259.20 263.20 0.0M
2024-11-14 265.80 268.20 263.00 263.00 0.0M
2024-11-13 264.60 268.00 264.60 266.60 0.0M
2024-11-12 264.80 267.80 262.60 267.80 0.0M
2024-11-11 261.80 269.00 261.80 264.80 0.0M
2024-11-08 256.40 265.00 256.20 258.80 0.0M
2024-11-07 253.20 256.00 253.20 255.80 0.0M
2024-11-06 250.60 257.40 250.60 256.40 0.0M
2024-11-05 256.80 258.20 250.00 250.20 0.0M
2024-11-02 256.40 260.00 256.00 257.20 0.0M
2024-11-01 255.20 260.00 252.60 258.00 0.0M
2024-10-31 256.40 261.40 252.40 255.80 0.0M
2024-10-30 253.40 264.00 253.40 258.00 0.0M
2024-10-29 254.00 258.00 250.40 258.00 0.0M
2024-10-28 265.00 269.40 253.40 254.40 0.0M
2024-10-25 275.00 285.00 269.00 273.40 0.0M
2024-10-24 270.00 289.00 262.60 273.80 0.0M
2024-10-23 266.40 272.80 265.00 270.00 0.0M
2024-10-22 273.40 276.80 264.00 272.00 0.0M
2024-10-21 275.00 279.80 272.00 273.00 0.0M
2024-10-18 276.20 276.20 266.80 270.00 0.0M
2024-10-17 279.60 280.00 276.20 277.60 0.0M
2024-10-16 280.00 280.80 276.60 278.80 0.0M
2024-10-15 276.60 280.60 276.60 280.20 0.0M
2024-10-14 278.40 284.80 272.00 277.40 0.0M
2024-10-11 279.80 279.80 275.00 276.40 0.0M
2024-10-10 276.20 282.80 276.00 278.80 0.0M
2024-10-09 279.60 282.00 275.00 275.60 0.0M
2024-10-08 278.60 282.00 276.40 279.00 0.0M
2024-10-07 285.20 289.80 276.40 278.20 0.0M
2024-10-04 282.00 285.00 278.00 282.80 0.0M
2024-10-03 280.20 285.60 271.00 282.20 0.0M
2024-10-02 284.40 290.00 277.80 280.20 0.0M
2024-10-01 292.20 294.80 269.00 277.80 0.1M
2024-09-30 289.80 296.00 287.60 292.20 0.0M
2024-09-27 291.80 295.00 288.20 289.80 0.0M
2024-09-26 293.20 298.00 290.20 292.00 0.0M
2024-09-25 298.20 310.00 289.60 293.60 0.1M
2024-09-24 295.00 303.00 294.20 296.80 0.0M
2024-09-23 281.00 295.00 277.40 293.00 0.0M
2024-09-20 284.20 288.00 272.80 276.20 0.0M
2024-09-19 295.20 297.80 283.00 286.60 0.0M
2024-09-18 299.40 309.00 288.40 294.20 0.0M
2024-09-17 295.80 320.00 291.00 295.40 0.1M
2024-09-16 285.00 299.00 282.20 293.40 0.0M
2024-09-13 285.80 296.00 280.40 284.20 0.0M
2024-09-12 294.20 295.00 281.20 283.60 0.0M
2024-09-11 310.00 323.80 290.00 298.60 0.1M
2024-09-10 294.00 311.40 289.20 310.00 0.1M
2024-09-09 269.00 299.80 268.00 286.60 0.1M
2024-09-06 268.80 283.00 255.00 266.00 0.1M
2024-09-05 256.00 283.80 256.00 265.60 0.1M
2024-09-04 240.00 265.00 235.00 256.00 0.0M
2024-09-03 222.40 241.40 219.40 237.00 0.0M
2024-09-02 235.60 237.80 219.00 221.80 0.0M
2024-08-30 255.20 255.20 235.00 235.60 0.0M
2024-08-29 260.40 262.20 248.20 257.80 0.0M
2024-08-28 264.80 266.00 255.40 264.00 0.0M
2024-08-27 268.80 276.80 263.40 266.40 0.0M
2024-08-26 270.00 277.00 266.00 269.00 0.0M
2024-08-23 265.00 284.00 265.00 267.20 0.1M
2024-08-22 293.00 297.80 263.20 263.20 0.1M
2024-08-21 296.00 307.00 289.00 292.80 0.1M
2024-08-20 280.80 315.00 280.20 293.60 0.1M
2024-08-19 313.20 313.20 281.40 282.60 0.1M
2024-08-16 319.00 328.80 302.00 316.80 0.1M
2024-08-15 303.00 332.00 303.00 316.00 0.1M
2024-08-14 339.00 352.00 312.20 316.00 0.1M
2024-08-13 345.40 365.00 327.00 335.00 0.5M
2024-08-12 345.40 340.60 295.00 340.60 0.3M
2024-08-09 305.00 315.00 294.00 302.00 0.1M
2024-08-08 282.00 315.40 281.60 305.00 0.2M
2024-08-07 280.00 287.00 275.40 281.60 0.0M
2024-08-06 260.80 284.40 260.80 269.80 0.1M
2024-08-05 270.00 279.80 259.00 260.00 0.0M
2024-08-02 282.00 298.00 273.20 278.00 0.0M
2024-08-01 282.20 306.40 280.80 289.80 0.2M
2024-07-31 251.00 299.00 251.00 280.20 0.2M
2024-07-30 243.20 255.40 236.20 250.60 0.0M
2024-07-29 260.00 262.60 242.20 243.00 0.1M
2024-07-26 230.00 281.40 229.20 266.60 0.3M
2024-07-25 232.20 233.80 224.00 231.00 0.0M
2024-07-24 234.00 236.80 228.20 233.40 0.0M
2024-07-23 226.40 241.80 224.80 234.00 0.1M
2024-07-22 226.40 227.20 221.60 222.20 0.0M
2024-07-19 207.40 229.00 206.00 227.60 0.0M
2024-07-18 205.20 209.60 204.40 206.20 0.0M
2024-07-17 205.60 209.40 199.80 205.00 0.0M
2024-07-16 207.80 210.00 200.00 204.80 0.0M
2024-07-15 208.00 217.40 207.20 207.80 0.0M
2024-07-12 204.20 213.00 204.20 208.40 0.0M
2024-07-11 193.20 213.00 188.40 204.20 0.0M
2024-07-10 199.00 205.80 186.20 191.20 0.0M
2024-07-09 212.00 212.00 198.00 199.80 0.0M
2024-07-08 213.80 217.80 208.80 210.20 0.0M
2024-07-05 212.80 215.00 211.20 213.80 0.0M
2024-07-04 216.40 216.40 211.80 213.60 0.0M
2024-07-03 218.20 220.00 215.00 216.20 0.0M
2024-07-02 215.00 220.00 214.80 216.40 0.0M
2024-07-01 220.20 223.00 213.40 215.00 0.0M
2024-06-28 216.80 222.00 216.80 220.00 0.0M
2024-06-27 216.80 219.80 213.20 218.00 0.0M
2024-06-26 216.80 223.00 216.40 216.80 0.0M
2024-06-24 210.80 215.60 210.60 212.80 0.0M
2024-06-14 233.80 236.00 229.20 233.20 0.0M
2024-06-13 222.40 235.00 218.80 234.60 0.0M
2024-06-11 244.00 246.80 231.00 232.20 0.0M
2024-06-10 249.80 257.00 243.00 244.00 0.1M
2024-06-07 248.60 257.00 244.20 251.00 0.0M
2024-06-06 243.00 249.80 237.80 247.20 0.0M
2024-06-05 237.60 243.80 236.40 243.20 0.0M
2024-06-04 229.80 238.00 228.80 237.60 0.0M
2024-06-03 224.20 237.40 222.40 229.80 0.0M
2024-05-31 243.80 243.80 228.60 232.60 0.0M
2024-05-30 246.40 255.00 243.00 243.20 0.0M
2024-05-29 257.20 257.20 242.80 246.40 0.0M
2024-05-28 255.20 278.00 251.20 257.00 0.1M
2024-05-27 262.80 269.40 239.60 253.20 0.1M
2024-05-24 290.20 295.60 262.00 263.00 0.2M
2024-05-23 314.80 324.80 304.40 322.40 0.3M
2024-05-22 310.00 327.80 306.00 326.40 0.2M
2024-05-21 321.60 329.40 304.00 310.00 0.1M
2024-05-20 323.20 335.00 315.40 319.00 0.1M
2024-05-17 331.00 331.00 320.00 320.00 0.0M
2024-05-16 341.20 341.20 326.40 328.60 0.0M
2024-05-15 329.80 337.80 322.20 330.80 0.1M
2024-05-14 338.00 338.00 320.60 329.60 0.2M
2024-05-13 352.00 352.00 333.00 336.20 0.1M
2024-05-10 333.60 356.80 333.60 346.80 0.2M
2024-05-08 318.80 359.60 316.20 332.00 0.7M
2024-05-07 312.00 322.00 308.40 313.60 0.1M
2024-05-06 301.00 315.80 299.40 309.00 0.2M
2024-05-03 293.00 300.60 292.80 299.00 0.1M
2024-05-02 290.60 298.00 289.00 292.80 0.1M
2024-04-30 293.00 294.00 289.00 292.80 0.0M
2024-04-29 297.00 298.00 292.00 293.80 0.0M
2024-04-27 289.80 293.60 284.20 290.20 0.0M
2024-04-26 287.80 292.00 284.00 288.80 0.0M
2024-04-25 282.80 292.00 279.00 286.40 0.1M
2024-04-24 278.40 283.00 274.00 282.00 0.0M
2024-04-23 282.80 283.40 272.40 278.40 0.1M
2024-04-22 275.00 285.80 274.00 280.80 0.1M
2024-04-19 261.40 280.00 258.00 271.80 0.2M
2024-04-18 271.00 275.80 259.00 261.20 0.1M
2024-04-17 287.20 296.60 266.40 269.20 0.3M
2024-04-16 263.80 291.80 261.80 284.40 0.4M
2024-04-15 260.40 273.00 259.60 260.80 0.0M
2024-04-12 251.00 272.20 249.00 260.40 0.2M
2024-04-11 246.60 250.60 242.80 248.40 0.0M
2024-04-10 244.40 253.20 239.40 245.40 0.0M
2024-04-09 244.60 251.00 241.60 243.40 0.0M
2024-04-08 241.60 255.60 240.60 242.00 0.1M
2024-04-05 246.60 247.20 240.80 242.20 0.0M
2024-04-04 249.00 249.80 241.20 246.60 0.0M
2024-04-03 248.00 249.60 240.00 246.80 0.0M
2024-04-02 236.60 248.00 234.40 248.00 0.1M
2024-04-01 237.20 244.20 231.20 234.40 0.0M
2024-03-29 230.20 242.20 226.40 235.80 0.1M
2024-03-28 229.40 231.00 227.00 228.20 0.0M
2024-03-27 226.80 232.00 226.20 227.60 0.0M
2024-03-26 226.80 229.60 222.40 227.00 0.0M
2024-03-25 224.80 232.80 222.20 224.80 0.0M
2024-03-22 229.80 229.80 222.40 225.20 0.0M
2024-03-21 219.40 223.20 216.20 222.40 0.0M
2024-03-20 225.40 228.80 219.00 219.20 0.0M
2024-03-19 228.20 233.40 225.60 225.80 0.0M
2024-03-18 235.20 235.20 226.60 229.40 0.0M
2024-03-15 228.60 240.00 226.00 228.20 0.1M
2024-03-14 223.20 246.00 222.40 226.00 0.2M
2024-03-13 226.00 229.00 222.80 224.60 0.0M
2024-03-12 217.60 226.80 217.20 226.00 0.0M
2024-03-11 219.60 219.60 216.80 217.20 0.0M
2024-03-07 217.20 219.20 217.00 217.60 0.0M
2024-03-06 218.20 219.60 216.20 216.80 0.0M
2024-03-05 216.00 219.80 214.40 218.20 0.0M
2024-03-04 216.00 217.60 214.80 215.80 0.0M
2024-03-01 221.20 224.00 213.80 216.60 0.0M
2024-02-29 217.40 222.00 215.80 218.40 0.0M
2024-02-28 220.60 223.00 214.20 217.40 0.0M
2024-02-27 222.40 225.40 218.20 220.20 0.0M
2024-02-26 214.20 230.00 214.20 223.00 0.0M
2024-02-22 210.20 214.40 205.20 214.20 0.0M
2024-02-21 220.40 220.60 207.20 212.80 0.0M
2024-02-20 227.40 227.80 217.40 223.00 0.0M
2024-02-19 226.80 233.00 223.00 226.40 0.0M
2024-02-16 230.00 230.00 222.20 226.00 0.0M
2024-02-15 230.60 232.60 227.40 228.40 0.0M
2024-02-14 230.80 235.60 230.20 230.80 0.0M
2024-02-13 224.80 236.00 219.80 230.20 0.1M
2024-02-12 229.80 231.00 220.20 224.80 0.0M
2024-02-09 233.40 234.20 221.20 227.80 0.0M
2024-02-08 239.00 242.60 231.40 233.40 0.0M
2024-02-07 238.00 253.60 234.80 239.00 0.2M
2024-02-06 235.00 238.00 233.40 234.80 0.0M
2024-02-05 234.00 238.00 231.80 234.80 0.0M
2024-02-02 231.20 235.00 231.00 232.80 0.0M
2024-02-01 233.20 236.40 231.20 231.20 0.0M
2024-01-31 232.60 238.00 232.20 233.00 0.0M
2024-01-30 235.00 238.00 232.80 234.00 0.0M
2024-01-29 236.40 238.00 231.40 234.80 0.0M
2024-01-26 225.80 238.00 225.80 232.40 0.1M
2024-01-25 232.80 236.80 220.80 229.00 0.0M
2024-01-24 225.60 234.60 225.20 227.80 0.0M
2024-01-23 221.80 226.00 220.40 225.40 0.0M
2024-01-22 218.60 226.00 207.20 221.80 0.1M
2024-01-19 220.20 220.40 216.20 218.60 0.0M
2024-01-18 219.20 222.40 219.20 220.00 0.0M
2024-01-17 218.20 225.00 215.40 220.60 0.0M
2024-01-16 221.60 222.40 216.20 219.00 0.0M
2024-01-15 219.00 224.00 218.00 221.00 0.0M
2024-01-12 216.00 224.40 215.40 219.00 0.0M
2024-01-11 219.80 221.00 211.20 217.20 0.0M
2024-01-10 223.20 226.00 217.60 220.00 0.0M
2024-01-09 221.60 231.00 215.80 224.00 0.0M
2024-01-08 218.00 224.00 217.00 221.60 0.0M
2024-01-05 206.40 226.20 206.40 216.80 0.1M
2024-01-04 203.20 215.00 203.20 209.00 0.0M
2024-01-03 195.20 210.80 191.40 204.60 0.1M