ТНС энерго Кубань
KBSB
958 ₽ +1.81% ↑История котировок KBSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 101.5 | 109.5 | 109.5 | 101 | +3.30% | 6 | 80 | 8,360 |
| 2014-12-29 | 106 | 106 | 106 | 106 | +2.91% | 1 | 10 | 1,060 |
| 2014-12-26 | 103.5 | 103 | 109 | 91 | -3.74% | 23 | 270 | 26,915 |
| 2014-12-25 | 117 | 107 | 120.5 | 103 | +2.39% | 38 | 11,310 | 1,341,760 |
| 2014-12-24 | 115 | 104.5 | 115 | 96.5 | -9.13% | 13 | 140 | 14,845 |
| 2014-12-23 | 105.5 | 115 | 115 | 105.5 | 0.00% | 5 | 510 | 58,455 |
| 2014-12-22 | 115 | 115 | 115 | 115 | -4.17% | 4 | 240 | 27,600 |
| 2014-12-19 | 110 | 120 | 121.5 | 110 | +8.11% | 25 | 3,950 | 465,950 |
| 2014-12-18 | 110 | 111 | 117 | 105 | +5.71% | 13 | 440 | 46,945 |
| 2014-12-17 | 92 | 105 | 110 | 88 | +1.94% | 32 | 1,290 | 127,980 |
| 2014-12-16 | 100.5 | 103 | 121.5 | 90.5 | -6.36% | 38 | 9,170 | 964,390 |
| 2014-12-15 | 121 | 110 | 121.5 | 90 | -26.67% | 392 | 256,190 | 24,021,855 |
| 2014-12-12 | 150 | 150 | 150 | 146 | 0.00% | 4 | 420 | 62,960 |
| 2014-12-11 | 150 | 150 | 150 | 150 | 0.00% | 1 | 10 | 1,500 |
| 2014-12-10 | 150 | 150 | 150 | 150 | 0.00% | 1 | 10 | 1,500 |
| 2014-12-09 | 150.5 | 150 | 150.5 | 150 | -6.25% | 4 | 760 | 114,005 |
| 2014-12-08 | 153 | 160 | 160 | 153 | +4.58% | 4 | 290 | 46,235 |
| 2014-11-28 | 153 | 153 | 153 | 153 | 0.00% | 2 | 2,000 | 306,000 |
| 2014-11-27 | 153 | 153 | 153 | 144.5 | 0.00% | 16 | 3,120 | 477,275 |
| 2014-11-26 | 153 | 153 | 153 | 153 | +2.00% | 4 | 1,000 | 153,000 |
| 2014-11-25 | 150 | 150 | 150 | 150 | 0.00% | 6 | 1,650 | 247,500 |
| 2014-11-24 | 146.5 | 150 | 150 | 146 | +2.74% | 13 | 5,870 | 880,100 |
| 2014-11-21 | 142 | 146 | 146 | 142 | +4.29% | 8 | 790 | 114,500 |
| 2014-11-20 | 130 | 140 | 140 | 130 | +4.09% | 10 | 1,090 | 150,745 |
| 2014-11-19 | 132.5 | 134.5 | 134.5 | 132 | +1.89% | 5 | 1,450 | 194,875 |
| 2014-11-17 | 132 | 132 | 136.5 | 132 | 0.00% | 4 | 480 | 63,655 |
| 2014-11-14 | 132 | 132 | 132 | 132 | -3.30% | 1 | 450 | 59,400 |
| 2014-11-13 | 136.5 | 136.5 | 136.5 | 136.5 | +3.41% | 1 | 10 | 1,365 |
| 2014-11-11 | 131.5 | 132 | 132 | 131.5 | +3.94% | 4 | 1,060 | 139,890 |
| 2014-11-10 | 127 | 127 | 127 | 127 | +0.40% | 1 | 10 | 1,270 |
| 2014-11-07 | 127.5 | 126.5 | 127.5 | 126.5 | -0.39% | 3 | 180 | 22,865 |
| 2014-11-06 | 128 | 127 | 128 | 127 | 0.00% | 6 | 2,300 | 292,245 |
| 2014-11-03 | 128.5 | 127 | 128.5 | 127 | -2.31% | 2 | 70 | 8,905 |
| 2014-10-30 | 129 | 130 | 130 | 127 | 0.00% | 10 | 2,260 | 293,730 |
| 2014-10-27 | 130 | 130 | 130 | 130 | +1.17% | 1 | 120 | 15,600 |
| 2014-10-24 | 129.5 | 128.5 | 129.5 | 128.5 | -1.91% | 4 | 80 | 10,295 |
| 2014-10-23 | 135.5 | 131 | 135.5 | 131 | -4.73% | 2 | 30 | 3,975 |
| 2014-10-20 | 137.5 | 137.5 | 137.5 | 137.5 | -1.08% | 1 | 10 | 1,375 |
| 2014-10-09 | 140 | 139 | 140 | 139 | -1.42% | 3 | 80 | 11,150 |
| 2014-10-07 | 141 | 141 | 141 | 141 | +0.35% | 1 | 50 | 7,050 |
| 2014-09-25 | 140.51 | 140.51 | 140.51 | 140.51 | -5.06% | 1 | 10 | 1,405 |
| 2014-09-19 | 148 | 148 | 148 | 148 | +2.07% | 1 | 10 | 1,480 |
| 2014-09-17 | 144.99 | 145 | 145 | 144.99 | +7.39% | 2 | 30 | 4,350 |
| 2014-09-16 | 135.02 | 135.02 | 135.02 | 135.02 | +0.01% | 1 | 10 | 1,350 |
| 2014-09-15 | 135.02 | 135.01 | 135.02 | 135.01 | -8.77% | 3 | 90 | 12,151 |
| 2014-09-12 | 147.99 | 147.99 | 147.99 | 147.99 | +9.62% | 1 | 10 | 1,480 |
| 2014-09-10 | 144.9 | 135 | 145 | 135 | -9.69% | 5 | 140 | 19,396 |
| 2014-09-05 | 140 | 149.48 | 149.48 | 140 | +10.72% | 2 | 110 | 15,495 |
| 2014-09-02 | 131 | 135.01 | 135.01 | 126.01 | -1.45% | 6 | 620 | 82,064 |
| 2014-08-28 | 131.01 | 137 | 139.96 | 105.59 | -2.14% | 12 | 910 | 116,094 |
| 2014-08-25 | 149.99 | 140 | 149.99 | 140 | -6.67% | 3 | 170 | 24,000 |
| 2014-08-22 | 148.99 | 150 | 150 | 148.99 | +15.38% | 3 | 50 | 7,460 |
| 2014-08-19 | 130.03 | 130.01 | 130.03 | 130.01 | -13.33% | 3 | 60 | 7,801 |
| 2014-08-15 | 149 | 150 | 150 | 149 | +3.45% | 19 | 1,210 | 181,490 |
| 2014-08-13 | 144.86 | 145 | 149.99 | 144.86 | +5.83% | 13 | 3,080 | 453,123 |
| 2014-08-12 | 144.99 | 137.01 | 144.99 | 137.01 | +3.01% | 2 | 30 | 4,190 |
| 2014-08-06 | 139 | 133.01 | 145 | 125.4 | -3.62% | 20 | 1,640 | 235,609 |
| 2014-08-05 | 120.04 | 138 | 140.45 | 120.04 | -1.54% | 15 | 1,130 | 152,734 |
| 2014-08-04 | 135.99 | 140.16 | 140.16 | 135.99 | +12.13% | 30 | 650 | 90,199 |
| 2014-08-01 | 125.01 | 125 | 125.01 | 125 | 0.00% | 2 | 100 | 12,500 |
| 2014-07-30 | 116.01 | 125 | 125 | 116.01 | 0.00% | 3 | 30 | 3,570 |
| 2014-07-23 | 135.97 | 125 | 135.97 | 125 | +0.90% | 3 | 590 | 73,860 |
| 2014-07-22 | 125.01 | 123.89 | 125.01 | 123.89 | -0.88% | 4 | 1,010 | 126,239 |
| 2014-07-21 | 125.01 | 124.99 | 125.01 | 124.98 | -9.24% | 6 | 770 | 96,248 |
| 2014-07-18 | 135.35 | 137.72 | 137.72 | 135.35 | +10.18% | 5 | 80 | 10,993 |
| 2014-07-17 | 118.03 | 125 | 136 | 116.47 | 0.00% | 14 | 1,580 | 197,712 |
| 2014-07-16 | 125 | 125 | 125 | 125 | 0.00% | 1 | 500 | 62,500 |
| 2014-07-15 | 125.01 | 125 | 125.02 | 122 | -3.85% | 22 | 3,120 | 389,887 |
| 2014-07-14 | 123.7 | 130 | 130 | 122.03 | +6.56% | 7 | 1,100 | 135,617 |
| 2014-07-10 | 121.74 | 122 | 122.11 | 121.74 | -0.08% | 7 | 450 | 54,913 |
| 2014-07-09 | 120.9 | 122.1 | 124 | 110 | -2.32% | 23 | 390 | 45,218 |
| 2014-07-08 | 125.01 | 125 | 125.01 | 125 | +4.05% | 2 | 250 | 31,250 |
| 2014-07-07 | 132.01 | 120.14 | 132.01 | 120.14 | -9.68% | 11 | 140 | 17,953 |
| 2014-07-02 | 133 | 133.01 | 133.01 | 133 | 0.00% | 2 | 140 | 18,620 |
| 2014-07-01 | 146.99 | 133.01 | 146.99 | 133.01 | -3.62% | 2 | 20 | 2,800 |
| 2014-06-30 | 136.78 | 138 | 138 | 134.49 | -6.70% | 10 | 560 | 76,371 |
| 2014-06-27 | 147.91 | 147.91 | 147.91 | 147.91 | -1.28% | 1 | 10 | 1,479 |
| 2014-06-26 | 140.3 | 149.83 | 149.83 | 140.3 | +7.02% | 17 | 2,770 | 411,239 |
| 2014-06-25 | 133.99 | 140 | 141.6 | 133.99 | +3.70% | 45 | 3,820 | 523,830 |
| 2014-06-24 | 127.99 | 135 | 135 | 127.99 | +12.02% | 9 | 1,590 | 208,411 |
| 2014-06-23 | 120.51 | 120.51 | 120.51 | 120.51 | -0.40% | 1 | 10 | 1,205 |
| 2014-06-20 | 121 | 121 | 121 | 121 | -6.19% | 1 | 100 | 12,100 |
| 2014-06-19 | 129 | 128.99 | 129 | 128.99 | -0.78% | 2 | 30 | 3,870 |
| 2014-06-18 | 120.88 | 130 | 130 | 111 | +10.18% | 26 | 1,740 | 225,502 |
| 2014-06-17 | 108 | 117.99 | 129.48 | 108 | +2.51% | 28 | 1,050 | 129,842 |
| 2014-06-11 | 117.92 | 115.1 | 118 | 113.5 | +0.96% | 19 | 1,520 | 179,164 |
| 2014-06-10 | 115 | 114 | 115.01 | 114 | +1.79% | 16 | 670 | 76,842 |
| 2014-06-09 | 104 | 112 | 115 | 100 | 0.00% | 16 | 940 | 105,642 |