Permskaya Energosbytovaya Kompaniya PJSC Pref (PMSB_p)

PMSB_p
🏛️ ロシア連邦 →
325.80
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 146.20 146.20 144.20 145.40 0.0M
2021-12-29 146.00 146.00 143.80 145.00 0.0M
2021-12-28 144.20 146.60 142.40 146.00 0.0M
2021-12-27 146.20 147.60 143.00 145.20 0.0M
2021-12-24 145.80 149.20 144.80 147.40 0.0M
2021-12-23 146.00 152.00 143.20 145.80 0.0M
2021-12-22 146.20 150.00 144.20 149.60 0.0M
2021-12-21 142.60 145.20 142.60 145.20 0.0M
2021-12-20 145.60 146.20 141.80 145.00 0.0M
2021-12-17 145.00 146.00 141.80 145.60 0.0M
2021-12-16 140.20 145.00 140.20 145.00 0.0M
2021-12-15 142.60 142.80 138.20 141.00 0.0M
2021-12-14 140.60 143.60 138.20 142.60 0.0M
2021-12-13 145.00 146.80 141.00 141.00 0.0M
2021-12-10 145.00 146.00 142.00 143.60 0.0M
2021-12-09 145.00 145.80 141.20 145.20 0.0M
2021-12-08 147.00 147.00 140.40 144.60 0.0M
2021-12-07 145.00 146.00 143.40 145.60 0.0M
2021-12-06 145.60 147.60 140.00 143.40 0.0M
2021-12-03 145.40 147.80 145.40 147.40 0.0M
2021-12-02 147.00 147.80 146.00 146.80 0.0M
2021-12-01 150.00 150.00 145.00 146.80 0.0M
2021-11-30 150.00 150.00 146.20 150.00 0.0M
2021-11-29 149.00 149.80 147.80 149.20 0.0M
2021-11-26 150.60 156.60 147.20 149.00 0.0M
2021-11-25 151.80 152.00 148.80 151.60 0.0M
2021-11-24 152.00 152.00 147.20 151.00 0.0M
2021-11-23 148.40 151.80 147.60 151.00 0.0M
2021-11-22 150.60 151.60 147.80 149.40 0.0M
2021-11-19 151.80 153.00 150.00 152.00 0.0M
2021-11-18 152.00 154.00 151.00 152.60 0.0M
2021-11-17 153.00 153.40 152.20 152.60 0.0M
2021-11-16 153.20 153.80 151.60 153.00 0.0M
2021-11-15 153.80 154.20 151.80 153.80 0.0M
2021-11-12 153.20 154.20 151.60 153.80 0.0M
2021-11-11 154.00 154.80 152.20 154.40 0.0M
2021-11-10 154.60 154.60 152.00 153.80 0.0M
2021-11-09 153.80 154.80 152.00 154.20 0.0M
2021-11-08 153.20 155.00 153.00 154.60 0.0M
2021-11-05 155.00 155.00 151.60 154.80 0.0M
2021-11-03 153.20 155.80 151.60 154.80 0.0M
2021-11-02 154.00 156.00 154.00 154.80 0.0M
2021-11-01 155.40 155.40 153.40 154.80 0.0M
2021-10-29 153.00 155.00 152.60 154.00 0.0M
2021-10-28 153.40 155.40 153.20 154.20 0.0M
2021-10-27 155.40 155.40 154.00 154.00 0.0M
2021-10-26 154.20 156.00 154.00 154.60 0.0M
2021-10-25 158.40 158.40 154.00 156.20 0.0M
2021-10-22 156.60 159.00 155.60 156.00 0.0M
2021-10-21 157.00 159.20 156.80 158.40 0.0M
2021-10-20 157.60 162.60 157.00 158.00 0.0M
2021-10-19 154.80 159.00 154.60 156.80 0.0M
2021-10-18 157.60 160.40 154.00 156.40 0.0M
2021-10-15 158.20 164.00 156.80 159.20 0.0M
2021-10-14 162.80 168.80 158.40 160.00 0.0M
2021-10-13 159.60 163.00 156.40 161.80 0.0M
2021-10-12 154.80 158.40 152.40 158.40 0.0M
2021-10-11 159.60 160.00 153.00 157.00 0.0M
2021-10-08 160.80 172.00 155.80 157.80 0.1M
2021-10-07 150.80 170.00 149.20 159.40 0.1M
2021-10-06 150.80 153.40 149.60 150.00 0.0M
2021-10-05 152.60 153.00 150.60 151.00 0.0M
2021-10-04 151.40 153.40 150.60 152.80 0.0M
2021-10-01 153.60 153.60 150.80 151.80 0.0M
2021-09-30 152.80 153.40 151.00 152.00 0.0M
2021-09-29 153.40 153.40 150.80 151.80 0.0M
2021-09-28 153.40 154.80 151.60 152.00 0.0M
2021-09-27 154.20 155.20 152.40 153.00 0.0M
2021-09-24 153.20 154.60 152.40 154.20 0.0M
2021-09-23 154.60 154.80 151.20 154.40 0.0M
2021-09-22 153.80 158.80 153.60 154.20 0.0M
2021-09-21 154.60 161.80 153.00 153.80 0.0M
2021-09-20 155.40 155.40 151.60 153.20 0.0M
2021-09-17 153.60 155.40 153.60 154.80 0.0M
2021-09-16 156.60 158.00 150.80 154.00 0.0M
2021-09-15 154.80 156.80 154.00 155.40 0.0M
2021-09-14 154.00 155.80 154.00 155.00 0.0M
2021-09-13 155.00 156.40 150.00 154.20 0.0M
2021-09-10 155.60 155.80 154.20 155.60 0.0M
2021-09-09 155.60 156.80 154.00 154.60 0.0M
2021-09-08 156.20 157.80 156.00 156.00 0.0M
2021-09-07 156.60 157.80 155.00 157.60 0.0M
2021-09-06 158.80 159.20 156.20 157.00 0.0M
2021-09-03 157.00 158.20 155.40 158.00 0.0M
2021-09-02 157.60 157.60 154.40 157.20 0.0M
2021-09-01 159.60 159.60 154.00 157.00 0.0M
2021-08-31 156.00 159.80 154.60 157.60 0.0M
2021-08-30 155.40 157.80 152.20 154.20 0.0M
2021-08-27 151.80 175.00 151.80 155.00 0.2M
2021-08-26 154.00 154.00 151.40 152.00 0.0M
2021-08-25 153.00 153.00 151.80 152.40 0.0M
2021-08-24 153.20 153.20 152.00 152.80 0.0M
2021-08-23 153.00 153.00 151.80 152.80 0.0M
2021-08-20 151.60 153.20 150.20 152.00 0.0M
2021-08-19 152.00 152.40 150.80 151.80 0.0M
2021-08-18 153.60 153.60 152.00 152.60 0.0M
2021-08-17 151.60 153.60 151.60 152.40 0.0M
2021-08-16 151.20 153.20 151.00 151.80 0.0M
2021-08-13 152.60 154.80 150.80 151.80 0.0M
2021-08-12 150.00 151.80 150.00 151.20 0.0M
2021-08-11 150.00 151.80 150.00 150.80 0.0M
2021-08-10 152.20 152.20 150.00 151.00 0.0M
2021-08-09 151.40 151.40 149.20 151.00 0.0M
2021-08-06 151.80 151.80 150.00 150.60 0.0M
2021-08-05 151.00 151.80 149.20 150.60 0.0M
2021-08-04 150.20 151.80 150.00 150.20 0.0M
2021-08-03 149.60 151.60 149.20 151.20 0.0M
2021-08-02 153.00 153.20 149.00 151.00 0.0M
2021-07-30 152.40 158.00 150.60 153.00 0.0M
2021-07-29 149.20 152.00 148.00 152.00 0.0M
2021-07-28 150.80 151.20 150.00 151.00 0.0M
2021-07-27 151.00 152.00 148.00 150.40 0.0M
2021-07-26 151.20 151.40 149.00 149.80 0.0M
2021-07-23 151.00 151.40 149.20 149.20 0.0M
2021-07-22 152.40 153.00 148.40 151.20 0.0M
2021-07-21 151.00 152.00 149.20 149.80 0.0M
2021-07-20 151.20 151.20 148.20 150.20 0.0M
2021-07-19 148.60 151.00 148.00 148.80 0.0M
2021-07-16 151.60 151.60 149.00 149.00 0.0M
2021-07-15 151.40 151.40 148.20 150.80 0.0M
2021-07-14 150.40 151.60 148.00 150.40 0.0M
2021-07-13 148.80 149.00 147.80 148.00 0.0M
2021-07-12 150.40 150.40 148.00 148.00 0.0M
2021-07-09 148.80 150.20 148.00 149.60 0.0M
2021-07-08 150.20 150.20 148.00 148.80 0.0M
2021-07-07 149.20 150.40 149.00 149.00 0.0M
2021-07-06 153.20 153.40 149.00 149.00 0.0M
2021-07-05 153.80 155.00 151.40 151.60 0.0M
2021-07-02 153.40 154.20 152.00 153.00 0.0M
2021-07-01 153.20 154.00 151.00 151.80 0.0M
2021-06-30 157.00 157.00 150.60 153.40 0.0M
2021-06-29 154.20 157.40 150.60 151.80 0.0M
2021-06-28 159.80 159.80 153.80 155.80 0.0M
2021-06-25 157.60 164.00 153.60 156.20 0.0M
2021-06-24 160.00 163.40 157.00 158.20 0.0M
2021-06-23 164.00 173.00 158.20 160.00 0.1M
2021-06-22 181.00 190.00 177.20 181.00 0.1M
2021-06-21 188.00 190.80 186.40 189.00 0.1M
2021-06-18 188.20 191.00 184.00 186.40 0.0M
2021-06-17 190.00 193.00 184.00 186.40 0.0M
2021-06-16 186.00 197.40 186.00 189.80 0.0M
2021-06-15 183.60 209.00 183.40 185.80 0.1M
2021-06-14 189.00 190.40 176.00 183.80 0.1M
2021-06-11 187.00 191.00 185.80 188.80 0.0M
2021-06-10 184.60 187.00 182.60 185.00 0.0M
2021-06-09 181.80 185.80 179.40 184.60 0.0M
2021-06-08 179.00 181.80 179.00 181.40 0.0M
2021-06-07 180.40 181.80 178.00 180.40 0.0M
2021-06-04 179.80 180.80 177.80 179.00 0.0M
2021-06-03 178.00 181.00 176.80 178.00 0.0M
2021-06-02 177.00 184.20 175.60 178.00 0.0M
2021-06-01 175.00 178.00 173.60 176.40 0.0M
2021-05-31 171.40 177.00 171.20 174.80 0.0M
2021-05-28 171.00 173.40 169.00 172.40 0.0M
2021-05-27 173.80 181.40 168.80 170.80 0.0M
2021-05-26 171.60 173.80 169.00 172.20 0.0M
2021-05-25 172.80 174.20 170.00 171.80 0.0M
2021-05-24 168.40 173.00 168.40 172.80 0.0M
2021-05-21 168.40 172.40 168.20 168.40 0.0M
2021-05-20 167.80 172.60 166.20 168.60 0.0M
2021-05-19 168.20 173.00 165.60 166.20 0.0M
2021-05-18 176.00 176.20 162.40 167.80 0.0M
2021-05-17 158.20 193.00 158.20 175.80 0.1M
2021-05-14 154.60 158.00 153.00 158.00 0.0M
2021-05-13 152.00 155.00 151.60 153.80 0.0M
2021-05-12 151.80 152.00 149.80 151.00 0.0M
2021-05-11 148.60 152.00 148.40 150.00 0.0M
2021-05-10 148.60 151.00 148.60 149.40 0.0M
2021-05-07 148.80 149.60 148.20 149.60 0.0M
2021-05-06 149.20 149.80 148.40 149.60 0.0M
2021-05-05 147.60 149.80 147.60 149.40 0.0M
2021-05-04 150.40 150.60 148.40 149.60 0.0M
2021-04-30 148.20 149.60 147.40 148.40 0.0M
2021-04-29 150.80 150.80 148.20 149.40 0.0M
2021-04-28 151.40 151.80 148.80 149.40 0.0M
2021-04-27 149.40 151.80 148.60 150.40 0.0M
2021-04-26 149.80 150.20 148.00 149.00 0.0M
2021-04-23 148.80 149.80 148.20 149.60 0.0M
2021-04-22 148.60 149.60 148.60 148.60 0.0M
2021-04-21 149.80 149.80 148.00 149.00 0.0M
2021-04-20 148.60 149.80 148.40 148.40 0.0M
2021-04-19 148.40 150.00 148.20 148.60 0.0M
2021-04-16 148.20 149.80 148.20 149.80 0.0M
2021-04-15 148.60 150.40 148.60 149.40 0.0M
2021-04-14 148.80 150.80 148.60 150.20 0.0M
2021-04-13 149.60 150.00 148.40 149.80 0.0M
2021-04-12 150.00 150.00 148.20 148.20 0.0M
2021-04-09 149.00 150.80 149.00 150.00 0.0M
2021-04-08 150.00 150.80 149.20 150.00 0.0M
2021-04-07 147.40 149.60 147.40 148.60 0.0M
2021-04-06 149.40 149.40 148.40 148.40 0.0M
2021-04-05 148.40 149.80 148.20 149.00 0.0M
2021-04-02 146.80 150.00 146.80 150.00 0.0M
2021-04-01 148.20 149.60 147.40 148.00 0.0M
2021-03-31 147.80 148.20 146.20 147.80 0.0M
2021-03-30 144.40 147.80 144.40 146.00 0.0M
2021-03-29 146.00 147.00 143.80 146.40 0.0M
2021-03-26 147.40 148.40 145.80 146.00 0.0M
2021-03-25 148.20 148.80 146.60 147.40 0.0M
2021-03-24 148.00 149.60 147.60 147.60 0.0M
2021-03-23 149.20 149.80 147.00 148.00 0.0M
2021-03-22 149.80 149.80 146.80 149.20 0.0M
2021-03-19 149.60 149.60 146.40 148.80 0.0M
2021-03-18 150.60 150.60 149.00 150.00 0.0M
2021-03-17 151.00 151.00 148.80 149.20 0.0M
2021-03-16 150.20 150.80 148.40 149.60 0.0M
2021-03-15 151.00 151.00 149.20 150.20 0.0M
2021-03-12 150.00 150.60 149.40 149.80 0.0M
2021-03-11 150.60 150.80 149.20 149.40 0.0M
2021-03-10 149.80 150.60 149.00 149.00 0.0M
2021-03-09 146.40 150.00 146.00 148.80 0.0M
2021-03-05 147.00 149.00 146.00 148.00 0.0M
2021-03-04 149.20 150.00 147.20 147.60 0.0M
2021-03-03 149.80 159.80 147.60 148.00 0.0M
2021-03-02 149.60 150.00 148.80 149.40 0.0M
2021-03-01 150.20 150.20 148.60 148.60 0.0M
2021-02-26 150.00 150.00 149.00 149.00 0.0M
2021-02-25 150.80 151.00 149.40 149.60 0.0M
2021-02-24 150.80 151.00 149.00 149.60 0.0M
2021-02-22 152.40 152.40 149.20 151.00 0.0M
2021-02-20 150.60 150.60 149.60 150.40 0.0M
2021-02-19 152.60 152.60 149.80 150.60 0.0M
2021-02-18 149.20 151.60 149.20 149.60 0.0M
2021-02-17 149.60 151.60 149.40 149.80 0.0M
2021-02-16 150.60 150.60 149.60 150.20 0.0M
2021-02-15 151.20 151.20 148.80 150.60 0.0M
2021-02-12 149.20 149.80 148.80 149.80 0.0M
2021-02-11 150.00 151.00 149.20 150.00 0.0M
2021-02-10 150.00 152.00 148.80 150.00 0.0M
2021-02-09 149.60 150.60 149.00 149.80 0.0M
2021-02-08 149.20 150.60 148.40 150.60 0.0M
2021-02-05 152.60 156.80 148.80 150.20 0.0M
2021-02-04 152.00 152.00 148.40 148.60 0.0M
2021-02-03 149.00 152.80 147.20 150.20 0.0M
2021-02-02 147.80 151.00 147.80 149.20 0.0M
2021-02-01 145.40 149.80 145.40 149.20 0.0M
2021-01-29 148.00 148.00 145.40 146.00 0.0M
2021-01-28 147.60 148.00 145.00 147.00 0.0M
2021-01-27 150.20 151.80 147.40 148.00 0.0M
2021-01-26 150.40 151.80 148.20 151.60 0.0M
2021-01-25 147.80 150.80 147.20 149.20 0.0M
2021-01-22 145.20 147.00 143.80 146.00 0.0M
2021-01-21 147.00 150.00 143.00 147.00 0.0M
2021-01-20 152.80 152.80 147.20 148.20 0.0M
2021-01-19 150.60 152.40 150.40 150.40 0.0M
2021-01-18 152.80 152.80 149.00 151.20 0.0M
2021-01-15 151.20 153.00 149.40 150.20 0.0M
2021-01-14 150.00 154.00 150.00 151.80 0.0M
2021-01-13 152.00 154.60 151.00 153.00 0.0M
2021-01-12 151.60 155.00 149.00 152.00 0.0M
2021-01-11 139.00 154.60 138.40 153.00 0.1M
2021-01-08 138.40 139.80 138.00 138.60 0.0M
2021-01-06 138.40 139.40 137.60 138.80 0.0M
2021-01-05 135.20 139.20 135.00 138.00 0.0M
2021-01-04 138.20 139.00 136.00 138.00 0.0M