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
2022-12-30 120.80 120.80 118.20 120.80 0.0M
2022-12-29 117.20 122.00 116.40 120.00 0.0M
2022-12-28 116.60 117.40 115.20 117.20 0.0M
2022-12-27 116.00 116.60 115.20 116.60 0.0M
2022-12-26 116.40 117.00 112.60 116.20 0.0M
2022-12-23 116.40 117.60 116.40 116.80 0.0M
2022-12-22 116.20 117.60 116.20 117.00 0.0M
2022-12-21 115.60 116.80 115.60 116.00 0.0M
2022-12-20 115.20 116.60 114.80 116.20 0.0M
2022-12-19 115.60 115.60 114.40 115.00 0.0M
2022-12-16 116.00 116.00 113.20 116.00 0.0M
2022-12-15 116.40 116.60 115.00 115.60 0.0M
2022-12-14 117.00 117.00 115.40 116.80 0.0M
2022-12-13 115.00 116.20 114.40 115.40 0.0M
2022-12-12 116.20 117.00 114.60 115.20 0.0M
2022-12-09 115.40 116.40 114.80 116.20 0.0M
2022-12-08 116.80 118.40 114.00 115.60 0.0M
2022-12-07 115.80 116.60 115.80 116.60 0.0M
2022-12-06 118.00 118.20 115.80 116.60 0.0M
2022-12-05 117.00 117.80 116.20 117.80 0.0M
2022-12-02 117.40 118.00 117.00 117.20 0.0M
2022-12-01 117.80 119.40 116.80 117.40 0.0M
2022-11-30 117.00 117.60 116.80 117.20 0.0M
2022-11-29 116.40 118.20 116.40 117.80 0.0M
2022-11-28 117.00 118.60 116.00 116.80 0.0M
2022-11-25 116.00 120.80 116.00 118.00 0.0M
2022-11-24 118.20 118.20 116.00 116.20 0.0M
2022-11-23 119.80 119.80 117.00 118.00 0.0M
2022-11-22 120.60 120.60 117.20 118.40 0.0M
2022-11-21 120.80 120.80 118.60 118.60 0.0M
2022-11-18 120.20 120.40 119.40 119.80 0.0M
2022-11-17 119.20 120.80 118.60 120.00 0.0M
2022-11-16 120.00 120.80 118.40 119.60 0.0M
2022-11-15 122.00 122.00 118.80 120.60 0.0M
2022-11-14 120.20 122.60 118.40 119.40 0.0M
2022-11-11 121.60 121.60 120.00 120.60 0.0M
2022-11-10 115.00 121.20 115.00 121.00 0.0M
2022-11-09 122.60 122.60 119.60 120.40 0.0M
2022-11-08 121.80 121.80 118.20 120.00 0.0M
2022-11-07 122.20 122.20 119.40 121.00 0.0M
2022-11-03 118.80 121.60 118.60 119.80 0.0M
2022-11-02 121.80 124.00 118.80 121.20 0.0M
2022-11-01 123.40 123.40 120.40 121.20 0.0M
2022-10-31 122.80 132.20 120.80 121.20 0.0M
2022-10-28 121.00 121.00 118.80 120.40 0.0M
2022-10-27 119.60 122.00 118.40 120.00 0.0M
2022-10-26 116.80 120.20 116.00 119.60 0.0M
2022-10-25 116.80 117.80 115.00 117.00 0.0M
2022-10-24 113.80 117.60 113.80 116.00 0.0M
2022-10-21 113.40 120.00 111.60 113.60 0.0M
2022-10-20 109.80 113.40 109.80 112.80 0.0M
2022-10-19 109.40 110.00 107.00 108.80 0.0M
2022-10-18 108.80 112.60 108.00 110.20 0.0M
2022-10-17 108.60 108.60 107.40 108.20 0.0M
2022-10-14 107.60 107.80 106.80 107.80 0.0M
2022-10-13 106.80 107.60 106.20 107.00 0.0M
2022-10-12 107.60 107.60 106.20 107.60 0.0M
2022-10-11 106.60 107.60 106.40 107.00 0.0M
2022-10-10 106.80 107.00 105.00 106.60 0.0M
2022-10-07 106.00 107.40 106.00 107.00 0.0M
2022-10-06 107.00 107.40 106.20 107.20 0.0M
2022-10-05 107.60 108.80 106.20 107.80 0.0M
2022-10-04 110.00 110.60 108.20 109.80 0.0M
2022-10-03 108.00 109.80 105.40 109.80 0.0M
2022-09-30 107.60 107.60 104.00 106.80 0.0M
2022-09-29 110.60 110.80 105.00 106.00 0.0M
2022-09-28 108.60 111.00 108.60 110.20 0.0M
2022-09-27 108.60 112.00 107.80 110.00 0.0M
2022-09-26 110.00 114.00 104.00 108.60 0.0M
2022-09-23 116.20 116.20 111.00 112.40 0.0M
2022-09-22 115.00 116.60 114.80 116.40 0.0M
2022-09-21 111.40 115.80 109.40 113.00 0.0M
2022-09-20 117.60 119.00 114.00 116.80 0.0M
2022-09-19 120.00 120.00 117.80 118.00 0.0M
2022-09-16 118.00 118.60 117.60 117.60 0.0M
2022-09-15 118.40 118.40 117.60 118.40 0.0M
2022-09-14 119.20 119.20 116.80 118.00 0.0M
2022-09-13 118.20 118.60 117.60 118.20 0.0M
2022-09-12 118.80 119.40 117.80 118.00 0.0M
2022-09-09 118.60 118.60 117.80 118.20 0.0M
2022-09-08 118.80 118.80 117.80 118.00 0.0M
2022-09-07 118.20 119.80 117.60 117.80 0.0M
2022-09-06 119.40 119.40 117.40 118.00 0.0M
2022-09-05 117.40 118.60 117.40 118.40 0.0M
2022-09-02 118.80 119.00 117.40 118.20 0.0M
2022-09-01 119.20 119.20 117.20 118.40 0.0M
2022-08-31 117.20 119.00 117.20 118.60 0.0M
2022-08-30 118.00 119.40 117.40 118.40 0.0M
2022-08-29 119.40 124.20 117.80 117.80 0.1M
2022-08-26 118.20 118.60 117.60 118.40 0.0M
2022-08-25 118.80 120.00 117.80 118.00 0.0M
2022-08-24 119.60 119.80 117.60 118.80 0.0M
2022-08-23 118.80 118.80 117.60 117.60 0.0M
2022-08-22 119.40 119.40 117.00 118.20 0.0M
2022-08-19 119.20 119.20 117.00 118.00 0.0M
2022-08-18 118.80 121.00 116.00 117.20 0.0M
2022-08-17 117.40 121.60 117.40 118.00 0.0M
2022-08-16 117.20 117.80 116.40 117.20 0.0M
2022-08-15 118.80 118.80 116.80 117.20 0.0M
2022-08-12 117.00 119.00 116.40 117.20 0.0M
2022-08-11 116.60 117.40 116.00 117.00 0.0M
2022-08-10 117.00 117.40 116.00 117.20 0.0M
2022-08-09 117.00 117.40 116.60 117.00 0.0M
2022-08-08 116.80 118.40 116.00 117.40 0.0M
2022-08-05 119.40 119.40 116.40 116.80 0.0M
2022-08-04 118.00 119.80 116.40 118.80 0.0M
2022-08-03 120.00 120.00 117.60 117.60 0.0M
2022-08-02 118.60 118.60 117.00 117.80 0.0M
2022-08-01 122.00 122.00 117.20 118.60 0.0M
2022-07-29 123.60 132.00 118.40 119.20 0.0M
2022-07-28 116.20 117.80 115.80 116.80 0.0M
2022-07-27 117.00 120.00 115.40 117.80 0.0M
2022-07-26 116.60 117.20 115.80 117.00 0.0M
2022-07-25 115.80 116.60 115.40 116.20 0.0M
2022-07-22 116.20 116.20 114.40 115.40 0.0M
2022-07-21 116.40 116.40 114.40 114.60 0.0M
2022-07-20 115.00 116.20 115.00 116.00 0.0M
2022-07-19 116.00 117.00 114.40 115.40 0.0M
2022-07-18 117.60 117.80 115.80 116.20 0.0M
2022-07-15 116.80 118.00 115.80 117.20 0.0M
2022-07-14 116.00 118.60 115.80 116.20 0.0M
2022-07-13 118.80 118.80 115.20 116.60 0.0M
2022-07-12 119.00 119.00 115.00 116.00 0.0M
2022-07-11 119.60 119.60 116.00 116.80 0.0M
2022-07-08 117.20 119.60 117.00 119.60 0.0M
2022-07-07 118.60 118.60 116.80 118.00 0.0M
2022-07-06 118.80 118.80 117.20 117.20 0.0M
2022-07-05 117.40 118.00 116.80 117.80 0.0M
2022-07-04 116.80 118.00 116.40 118.00 0.0M
2022-07-01 119.60 119.60 114.60 117.20 0.0M
2022-06-30 118.80 119.80 115.00 116.80 0.0M
2022-06-29 119.40 120.60 118.20 119.00 0.0M
2022-06-28 120.60 120.60 119.00 119.60 0.0M
2022-06-27 119.20 121.60 117.40 121.60 0.0M
2022-06-24 118.20 119.00 117.00 118.20 0.0M
2022-06-23 121.60 121.60 117.00 119.00 0.0M
2022-06-22 116.60 122.80 116.60 119.20 0.0M
2022-06-21 120.20 120.80 114.20 118.20 0.0M
2022-06-20 120.80 121.40 119.00 120.40 0.0M
2022-06-17 120.40 120.80 116.60 120.20 0.0M
2022-06-16 115.20 120.20 115.00 119.40 0.0M
2022-06-15 119.40 119.60 115.60 117.80 0.0M
2022-06-14 117.60 119.40 116.00 117.80 0.0M
2022-06-10 116.80 119.40 116.00 116.00 0.0M
2022-06-09 120.20 120.20 116.00 116.80 0.0M
2022-06-08 120.00 121.00 117.20 118.20 0.0M
2022-06-07 125.40 125.40 117.20 120.00 0.0M
2022-06-06 112.80 128.00 111.20 125.60 0.0M
2022-06-03 118.00 118.20 111.00 112.80 0.0M
2022-06-02 121.00 121.20 116.00 117.60 0.0M
2022-06-01 117.80 121.00 117.60 120.60 0.0M
2022-05-31 120.20 122.40 117.20 119.60 0.0M
2022-05-30 121.00 122.40 120.20 121.60 0.0M
2022-05-27 119.00 122.60 119.00 120.00 0.0M
2022-05-26 121.40 123.60 116.80 121.20 0.0M
2022-05-25 120.40 121.80 115.00 121.40 0.0M
2022-05-24 123.80 126.00 113.00 119.80 0.0M
2022-05-23 130.80 131.00 122.80 124.80 0.0M
2022-05-20 140.40 140.40 132.00 133.00 0.0M
2022-05-19 145.80 150.60 137.60 140.60 0.1M
2022-05-18 173.00 175.00 161.00 162.00 0.1M
2022-05-17 170.60 175.00 169.00 171.80 0.1M
2022-05-16 169.00 171.40 167.00 168.40 0.0M
2022-05-13 168.60 169.00 163.80 168.00 0.0M
2022-05-12 166.20 170.20 161.20 164.40 0.0M
2022-05-11 166.00 171.40 164.40 166.00 0.0M
2022-05-06 168.00 169.80 160.00 165.80 0.0M
2022-05-05 160.60 168.40 154.00 166.60 0.0M
2022-05-04 145.80 162.80 145.80 158.00 0.1M
2022-04-29 144.60 147.00 140.80 145.00 0.0M
2022-04-28 141.40 144.00 140.00 142.60 0.0M
2022-04-27 144.00 145.60 140.00 142.60 0.0M
2022-04-26 146.00 146.80 140.00 144.00 0.0M
2022-04-25 145.00 152.20 141.00 143.00 0.0M
2022-04-22 145.00 146.00 139.00 143.60 0.0M
2022-04-21 142.80 145.00 142.40 145.00 0.0M
2022-04-20 138.00 146.00 136.40 140.40 0.0M
2022-04-19 143.80 143.80 132.20 139.60 0.0M
2022-04-18 147.80 151.00 134.20 142.00 0.0M
2022-04-15 120.00 150.20 120.00 144.40 0.1M
2022-04-14 120.80 124.40 118.00 119.80 0.0M
2022-04-13 121.80 122.20 118.00 119.80 0.0M
2022-04-12 122.60 124.00 120.00 121.80 0.0M
2022-04-11 122.00 127.00 122.00 122.40 0.0M
2022-04-08 124.80 124.80 122.60 124.20 0.0M
2022-04-07 125.80 125.80 122.20 122.80 0.0M
2022-04-06 125.40 133.00 125.00 125.00 0.0M
2022-04-05 128.00 144.00 125.00 126.80 0.0M
2022-04-04 129.80 131.80 122.80 126.00 0.0M
2022-04-01 125.60 127.00 122.60 127.00 0.0M
2022-03-31 127.20 132.00 122.20 128.00 0.0M
2022-03-30 118.00 129.00 118.00 127.20 0.0M
2022-03-29 111.60 142.00 111.60 119.20 0.0M
2022-03-28 115.40 120.00 100.00 111.60 0.0M
2022-02-25 126.00 126.00 99.00 123.80 0.0M
2022-02-24 120.00 120.00 87.00 109.60 0.0M
2022-02-22 128.60 131.80 101.20 125.80 0.0M
2022-02-21 135.40 135.60 121.00 125.20 0.0M
2022-02-18 134.80 134.80 129.20 129.20 0.0M
2022-02-17 134.40 135.60 131.80 134.00 0.0M
2022-02-16 135.80 138.20 133.60 135.40 0.0M
2022-02-15 135.20 137.00 134.00 136.40 0.0M
2022-02-14 135.00 139.00 133.20 136.00 0.0M
2022-02-11 132.80 134.20 131.80 134.00 0.0M
2022-02-10 132.40 133.40 132.00 132.60 0.0M
2022-02-09 132.20 133.20 131.80 132.60 0.0M
2022-02-08 133.00 133.00 132.00 132.40 0.0M
2022-02-07 132.00 134.80 132.00 133.00 0.0M
2022-02-04 134.00 134.40 131.60 134.00 0.0M
2022-02-03 134.80 135.80 132.00 133.20 0.0M
2022-02-02 135.40 136.80 134.00 135.00 0.0M
2022-02-01 135.80 136.80 135.00 135.20 0.0M
2022-01-31 134.80 138.00 134.80 137.40 0.0M
2022-01-28 138.00 139.00 132.20 134.20 0.0M
2022-01-27 136.80 137.00 132.00 135.00 0.0M
2022-01-26 138.20 138.20 130.40 136.20 0.0M
2022-01-25 138.40 138.60 130.00 133.80 0.0M
2022-01-24 143.00 146.40 130.20 135.40 0.0M
2022-01-21 148.00 148.20 143.40 145.40 0.0M
2022-01-20 147.00 148.00 145.40 147.80 0.0M
2022-01-19 137.80 147.00 137.00 145.60 0.0M
2022-01-18 146.80 146.80 136.60 139.80 0.0M
2022-01-17 146.80 147.20 144.60 146.40 0.0M
2022-01-14 149.20 149.20 143.20 146.80 0.0M
2022-01-13 147.80 150.00 147.00 149.60 0.0M
2022-01-12 148.00 148.00 145.00 148.00 0.0M
2022-01-11 144.80 148.00 144.60 147.40 0.0M
2022-01-10 145.40 146.80 142.40 145.00 0.0M
2022-01-06 147.00 148.00 145.60 145.80 0.0M
2022-01-05 148.80 150.00 147.00 147.80 0.0M
2022-01-04 149.80 151.60 147.80 148.00 0.0M
2022-01-03 146.40 149.60 144.80 149.00 0.0M