ТНС энерго Кубань
KBSB
950 ₽ +0.96% ↑История котировок KBSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 960 | 941 | 973 | 941 | -1.98% | 197 | 8,550 | 8,165,440 |
| 2026-03-12 | 945 | 960 | 980 | 941 | +2.67% | 118 | 2,090 | 2,005,980 |
| 2026-03-11 | 902 | 935 | 988 | 901 | +3.77% | 219 | 4,020 | 3,848,420 |
| 2026-03-10 | 894 | 901 | 909 | 893 | +0.67% | 24 | 530 | 479,190 |
| 2026-03-09 | 900 | 895 | 916 | 888 | -0.33% | 19 | 230 | 205,820 |
| 2026-03-06 | 882 | 898 | 905 | 876 | +1.81% | 46 | 1,080 | 963,470 |
| 2026-03-05 | 886 | 882 | 886 | 882 | 0.00% | 9 | 120 | 106,070 |
| 2026-03-04 | 869 | 882 | 915 | 869 | +1.73% | 56 | 970 | 869,630 |
| 2026-03-03 | 886 | 867 | 887 | 850 | -1.14% | 67 | 1,950 | 1,686,210 |
| 2026-03-02 | 910 | 877 | 917 | 874 | -3.63% | 76 | 1,230 | 1,089,520 |
| 2026-02-27 | 910 | 910 | 919 | 910 | -0.55% | 40 | 640 | 583,280 |
| 2026-02-26 | 926 | 915 | 927 | 910 | -1.08% | 51 | 1,600 | 1,471,240 |
| 2026-02-25 | 917 | 925 | 925 | 916 | +1.09% | 18 | 400 | 368,620 |
| 2026-02-24 | 919 | 915 | 935 | 912 | +0.11% | 68 | 1,370 | 1,265,780 |
| 2026-02-20 | 911 | 914 | 919 | 910 | +0.11% | 24 | 260 | 237,970 |
| 2026-02-19 | 918 | 913 | 924 | 913 | -0.54% | 35 | 430 | 394,140 |
| 2026-02-18 | 932 | 918 | 933 | 918 | -0.97% | 37 | 570 | 526,940 |
| 2026-02-17 | 941 | 927 | 950 | 925 | -1.28% | 68 | 1,330 | 1,246,180 |
| 2026-02-16 | 960 | 939 | 960 | 934 | -2.19% | 92 | 3,320 | 3,141,920 |
| 2026-02-13 | 966 | 960 | 980 | 960 | -0.83% | 72 | 1,240 | 1,199,970 |
| 2026-02-12 | 972 | 968 | 980 | 965 | -0.51% | 28 | 370 | 358,910 |
| 2026-02-11 | 976 | 973 | 992 | 972 | -0.41% | 51 | 1,130 | 1,107,400 |
| 2026-02-10 | 995 | 977 | 996 | 970 | -1.91% | 72 | 1,300 | 1,277,620 |
| 2026-02-09 | 1013 | 996 | 1014 | 995 | -1.58% | 54 | 910 | 913,770 |
| 2026-02-06 | 1000 | 1012 | 1015 | 992 | +2.53% | 51 | 780 | 786,290 |
| 2026-02-05 | 1001 | 987 | 1002 | 986 | -1.30% | 31 | 710 | 704,030 |
| 2026-02-04 | 992 | 1000 | 1019 | 981 | +0.91% | 74 | 1,820 | 1,835,150 |
| 2026-02-03 | 983 | 991 | 994 | 972 | +0.71% | 67 | 1,320 | 1,297,730 |
| 2026-02-02 | 990 | 984 | 1000 | 971.5 | -0.81% | 111 | 1,740 | 1,714,475 |
| 2026-01-30 | 1005.5 | 992 | 1018.5 | 987.5 | -1.49% | 89 | 2,170 | 2,185,015 |
| 2026-01-29 | 1017 | 1007 | 1021 | 1006 | -1.37% | 75 | 1,280 | 1,294,395 |
| 2026-01-28 | 1015 | 1021 | 1038.5 | 1015 | -0.29% | 99 | 2,020 | 2,079,580 |
| 2026-01-27 | 970 | 1024 | 1031.5 | 970 | +6.17% | 299 | 6,420 | 6,475,490 |
| 2026-01-26 | 932 | 964.5 | 996.5 | 932 | +2.99% | 333 | 6,920 | 6,685,780 |
| 2026-01-23 | 933.5 | 936.5 | 946 | 921.5 | +0.32% | 38 | 910 | 849,995 |
| 2026-01-22 | 928 | 933.5 | 933.5 | 915.5 | -0.37% | 52 | 870 | 805,005 |
| 2026-01-21 | 882.5 | 937 | 960 | 882.5 | +4.81% | 135 | 3,920 | 3,610,115 |
| 2026-01-20 | 880 | 894 | 894 | 855 | +1.48% | 62 | 3,100 | 2,726,120 |
| 2026-01-19 | 839.5 | 881 | 919.5 | 830 | +6.27% | 323 | 7,100 | 6,207,100 |
| 2026-01-16 | 816.5 | 829 | 835.5 | 805.5 | +1.04% | 41 | 690 | 566,715 |
| 2026-01-15 | 805.5 | 820.5 | 849.5 | 802.5 | +1.36% | 96 | 2,400 | 1,980,445 |
| 2026-01-14 | 820 | 809.5 | 820 | 802.5 | -0.86% | 32 | 510 | 413,035 |
| 2026-01-13 | 839.5 | 816.5 | 839.5 | 808 | -1.98% | 62 | 1,230 | 1,012,395 |
| 2026-01-12 | 822 | 833 | 843.5 | 822 | +1.09% | 35 | 650 | 540,815 |
| 2026-01-09 | 821.5 | 824 | 830.5 | 821.5 | -0.96% | 21 | 490 | 403,850 |
| 2026-01-08 | 826 | 832 | 840 | 819 | -1.01% | 56 | 1,380 | 1,141,895 |
| 2026-01-06 | 816.5 | 840.5 | 861 | 816.5 | +3.89% | 184 | 4,420 | 3,721,625 |
| 2026-01-05 | 789.5 | 809 | 815 | 781 | 0.00% | 63 | 1,460 | 1,161,835 |