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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 156 | 155.5 | 156 | 155.5 | -0.32% | 2 | 20 | 3,115 |
| 2016-12-29 | 154.5 | 156 | 185 | 144.5 | +6.85% | 53 | 1,390 | 223,375 |
| 2016-12-28 | 145 | 146 | 146 | 145 | +1.74% | 6 | 550 | 79,870 |
| 2016-12-27 | 150 | 143.5 | 150 | 143.5 | -5.28% | 7 | 250 | 36,315 |
| 2016-12-26 | 151 | 151.5 | 151.5 | 151 | -6.77% | 2 | 60 | 9,085 |
| 2016-12-23 | 162.5 | 162.5 | 162.5 | 162.5 | +7.26% | 1 | 10 | 1,625 |
| 2016-12-21 | 151.5 | 151.5 | 151.5 | 151.5 | +0.66% | 1 | 10 | 1,515 |
| 2016-12-20 | 150.5 | 150.5 | 150.5 | 150.5 | -0.33% | 1 | 70 | 10,535 |
| 2016-12-19 | 151.5 | 151 | 151.5 | 151 | 0.00% | 3 | 90 | 13,595 |
| 2016-12-16 | 151 | 151 | 153 | 150.5 | -5.63% | 13 | 200 | 30,240 |
| 2016-12-06 | 166.5 | 160 | 166.5 | 150 | +5.96% | 20 | 310 | 48,915 |
| 2016-12-01 | 151 | 151 | 151 | 150 | -7.08% | 10 | 1,540 | 231,180 |
| 2016-11-30 | 162 | 162.5 | 162.5 | 162 | +8.33% | 2 | 30 | 4,865 |
| 2016-11-29 | 150.5 | 150 | 150.5 | 150 | 0.00% | 2 | 50 | 7,505 |
| 2016-11-25 | 159 | 150 | 159.5 | 150 | -0.33% | 6 | 60 | 9,270 |
| 2016-11-23 | 150.5 | 150.5 | 150.5 | 150 | -5.35% | 8 | 850 | 127,630 |
| 2016-11-09 | 150.5 | 159 | 159 | 150.5 | +5.65% | 2 | 40 | 6,105 |
| 2016-11-03 | 153 | 150.5 | 153 | 150.5 | -0.99% | 10 | 1,010 | 153,160 |
| 2016-11-02 | 152 | 152 | 152 | 151 | -4.10% | 9 | 1,090 | 165,085 |
| 2016-10-31 | 150 | 158.5 | 158.5 | 150 | +5.67% | 5 | 320 | 48,165 |
| 2016-10-28 | 150.5 | 150 | 150.5 | 150 | -1.32% | 4 | 150 | 22,520 |
| 2016-10-27 | 151.5 | 152 | 152 | 151.5 | +1.33% | 2 | 1,810 | 274,790 |
| 2016-10-24 | 151.5 | 150 | 152.5 | 150 | -8.26% | 10 | 2,010 | 302,095 |
| 2016-10-17 | 163.5 | 163.5 | 163.5 | 163.5 | +8.64% | 2 | 20 | 3,270 |
| 2016-10-13 | 150.5 | 150.5 | 150.5 | 150.5 | 0.00% | 1 | 10 | 1,505 |
| 2016-10-12 | 150.5 | 150.5 | 150.5 | 150.5 | -5.35% | 1 | 10 | 1,505 |
| 2016-10-07 | 159 | 159 | 159 | 159 | -3.34% | 2 | 20 | 3,180 |
| 2016-10-06 | 144 | 164.5 | 164.5 | 130 | +0.30% | 13 | 600 | 88,860 |
| 2016-10-05 | 150 | 164 | 164 | 150 | +2.50% | 2 | 370 | 55,640 |
| 2016-10-03 | 160 | 160 | 160 | 160 | 0.00% | 1 | 210 | 33,600 |
| 2016-09-30 | 160 | 160 | 160 | 160 | -3.03% | 1 | 10 | 1,600 |
| 2016-09-29 | 151 | 165 | 165 | 151 | +3.77% | 4 | 22,720 | 3,453,405 |
| 2016-09-28 | 157.5 | 159 | 159 | 157.5 | +6.00% | 6 | 1,060 | 168,515 |
| 2016-09-27 | 155.5 | 150 | 155.5 | 150 | -1.96% | 5 | 700 | 106,075 |
| 2016-09-21 | 153 | 153 | 154 | 153 | 0.00% | 5 | 50 | 7,665 |
| 2016-09-09 | 153 | 153 | 153 | 153 | -0.97% | 2 | 20 | 3,060 |
| 2016-09-08 | 155 | 154.5 | 155 | 154.5 | -8.04% | 2 | 20 | 3,095 |
| 2016-09-07 | 166.5 | 168 | 168 | 166.5 | +4.02% | 2 | 20 | 3,345 |
| 2016-09-06 | 166 | 161.5 | 166 | 161.5 | +5.21% | 2 | 20 | 3,275 |
| 2016-09-05 | 156 | 153.5 | 156 | 153.5 | -6.97% | 5 | 140 | 21,550 |
| 2016-09-01 | 179.5 | 165 | 180 | 161 | +2.48% | 14 | 220 | 36,570 |
| 2016-08-30 | 166 | 161 | 166 | 161 | -3.01% | 6 | 1,750 | 290,440 |
| 2016-08-29 | 166 | 166 | 166 | 166 | -7.00% | 1 | 20 | 3,320 |
| 2016-08-26 | 178.5 | 178.5 | 178.5 | 178.5 | +12.97% | 1 | 10 | 1,785 |
| 2016-08-25 | 157 | 158 | 158 | 157 | +0.64% | 4 | 70 | 11,000 |
| 2016-08-24 | 157 | 157 | 157 | 157 | -4.56% | 2 | 40 | 6,280 |
| 2016-08-22 | 160 | 164.5 | 164.5 | 160 | +3.46% | 9 | 540 | 87,630 |
| 2016-08-19 | 164 | 159 | 164.5 | 159 | -2.75% | 7 | 200 | 32,255 |
| 2016-08-18 | 174 | 163.5 | 174 | 163.5 | -6.84% | 8 | 200 | 34,055 |
| 2016-08-17 | 168.5 | 175.5 | 176 | 168.5 | +4.15% | 6 | 410 | 70,095 |
| 2016-08-16 | 168.5 | 168.5 | 168.5 | 168.5 | -0.88% | 4 | 60 | 10,110 |
| 2016-08-15 | 167 | 170 | 170 | 154.5 | +2.72% | 10 | 230 | 37,595 |
| 2016-08-12 | 187.5 | 165.5 | 187.5 | 165.5 | -15.35% | 2 | 20 | 3,530 |
| 2016-08-09 | 177 | 195.5 | 199 | 177 | +21.05% | 9 | 190 | 36,415 |
| 2016-08-08 | 154.5 | 161.5 | 161.5 | 154.5 | -0.31% | 2 | 20 | 3,160 |
| 2016-08-05 | 162 | 162 | 162 | 162 | 0.00% | 1 | 10 | 1,620 |
| 2016-08-04 | 162 | 162 | 162 | 162 | 0.00% | 1 | 10 | 1,620 |
| 2016-08-02 | 163.5 | 162 | 163.5 | 162 | -1.22% | 4 | 320 | 52,250 |
| 2016-08-01 | 166 | 164 | 166 | 164 | 0.00% | 10 | 670 | 110,175 |
| 2016-07-29 | 164 | 164 | 164 | 164 | +0.31% | 5 | 300 | 49,200 |
| 2016-07-28 | 164 | 163.5 | 164 | 163.5 | -0.30% | 5 | 130 | 21,285 |
| 2016-07-27 | 164.5 | 164 | 164.5 | 164 | -0.30% | 10 | 1,000 | 164,060 |
| 2016-07-26 | 163.5 | 164.5 | 164.5 | 163.5 | +0.30% | 11 | 600 | 98,440 |
| 2016-07-25 | 164.5 | 164 | 164.5 | 164 | 0.00% | 4 | 110 | 18,045 |
| 2016-07-22 | 164 | 164 | 164 | 164 | 0.00% | 2 | 30 | 4,920 |
| 2016-07-19 | 164 | 164 | 164 | 164 | -1.50% | 1 | 10 | 1,640 |
| 2016-07-14 | 178 | 166.5 | 178 | 166.5 | -7.50% | 10 | 740 | 125,885 |
| 2016-07-13 | 163.5 | 180 | 180 | 162.5 | +9.42% | 19 | 1,490 | 252,620 |
| 2016-07-12 | 158 | 164.5 | 170 | 157.5 | -5.46% | 7 | 100 | 15,950 |
| 2016-07-11 | 184 | 174 | 184 | 159.5 | -1.69% | 24 | 1,220 | 204,950 |
| 2016-07-08 | 165.5 | 177 | 177 | 165 | -4.84% | 7 | 400 | 69,465 |
| 2016-07-07 | 159 | 186 | 205 | 159 | +24.00% | 108 | 112,630 | 22,267,460 |
| 2016-07-06 | 154 | 150 | 154 | 150 | -5.66% | 3 | 1,480 | 223,200 |
| 2016-07-01 | 151 | 159 | 159 | 150 | 0.00% | 14 | 1,070 | 162,500 |
| 2016-06-29 | 159.5 | 159 | 159.5 | 153.5 | -0.31% | 10 | 900 | 143,230 |
| 2016-06-27 | 159.5 | 159.5 | 159.5 | 159.5 | -0.31% | 3 | 40 | 6,380 |
| 2016-06-24 | 157.5 | 160 | 160 | 157.5 | +1.91% | 8 | 450 | 71,400 |
| 2016-06-23 | 153.5 | 157 | 157.5 | 153 | -0.32% | 14 | 1,450 | 225,995 |
| 2016-06-21 | 157.5 | 157.5 | 157.5 | 157.5 | 0.00% | 1 | 230 | 36,225 |
| 2016-06-17 | 159 | 157.5 | 159 | 157.5 | -3.37% | 3 | 60 | 9,495 |
| 2016-06-09 | 151.5 | 163 | 163 | 151.5 | +1.56% | 6 | 710 | 113,480 |
| 2016-06-06 | 160.5 | 160.5 | 160.5 | 160.5 | +0.31% | 1 | 10 | 1,605 |
| 2016-06-03 | 157 | 160 | 160 | 157 | +2.56% | 3 | 60 | 9,565 |
| 2016-06-02 | 158.5 | 156 | 158.5 | 150 | -5.17% | 9 | 750 | 113,780 |
| 2016-05-27 | 164.5 | 164.5 | 164.5 | 164.5 | -4.91% | 1 | 10 | 1,645 |
| 2016-05-25 | 173 | 173 | 173 | 173 | +0.29% | 1 | 1,000 | 173,000 |
| 2016-05-24 | 168.5 | 172.5 | 176.5 | 168.5 | +3.92% | 4 | 40 | 6,935 |
| 2016-05-23 | 166 | 166 | 166 | 166 | -3.21% | 1 | 10 | 1,660 |
| 2016-05-20 | 170 | 171.5 | 171.5 | 170 | +0.88% | 5 | 2,010 | 341,715 |
| 2016-05-19 | 169.5 | 170 | 176 | 169.5 | +3.03% | 7 | 1,520 | 259,120 |
| 2016-05-12 | 166 | 165 | 166 | 160 | -4.35% | 28 | 2,280 | 369,160 |
| 2016-05-11 | 166 | 172.5 | 172.5 | 162.5 | +2.37% | 26 | 1,400 | 234,845 |
| 2016-05-10 | 166 | 168.5 | 168.5 | 166 | -0.88% | 2 | 20 | 3,345 |
| 2016-05-06 | 170 | 170 | 170 | 170 | -0.87% | 3 | 30 | 5,100 |
| 2016-05-04 | 172 | 171.5 | 180 | 170 | -4.46% | 8 | 80 | 13,905 |
| 2016-04-29 | 170 | 179.5 | 188.5 | 169.5 | +8.79% | 49 | 1,450 | 252,100 |
| 2016-04-28 | 159.5 | 165 | 165 | 159.5 | +6.11% | 25 | 23,690 | 3,875,690 |
| 2016-04-27 | 141 | 155.5 | 155.5 | 140.5 | +5.78% | 25 | 1,260 | 189,000 |
| 2016-04-25 | 146.5 | 147 | 147 | 146.5 | 0.00% | 3 | 5,250 | 769,240 |
| 2016-04-21 | 147 | 147 | 147 | 147 | +2.44% | 1 | 10 | 1,470 |
| 2016-04-19 | 148 | 143.5 | 148 | 143.5 | -6.51% | 7 | 130 | 18,800 |
| 2016-04-15 | 154.5 | 153.5 | 154.5 | 148 | +1.66% | 5 | 50 | 7,550 |
| 2016-04-14 | 150 | 151 | 151 | 150 | +4.86% | 3 | 60 | 9,010 |
| 2016-04-13 | 140.5 | 144 | 146.5 | 140.5 | +0.70% | 6 | 70 | 9,955 |
| 2016-04-12 | 141 | 143 | 190 | 135 | +2.51% | 43 | 1,970 | 291,285 |
| 2016-04-11 | 135 | 139.5 | 140 | 133.5 | 0.00% | 10 | 1,250 | 174,090 |
| 2016-04-07 | 140 | 139.5 | 140 | 139.5 | +0.72% | 3 | 80 | 11,165 |
| 2016-04-04 | 137 | 138.5 | 138.5 | 134 | +0.36% | 14 | 1,150 | 157,785 |
| 2016-04-01 | 138 | 138 | 141 | 131 | -4.83% | 21 | 290 | 38,895 |
| 2016-03-31 | 142.5 | 145 | 145 | 142.5 | +1.40% | 5 | 180 | 25,730 |
| 2016-03-25 | 143 | 143 | 143 | 143 | +1.42% | 1 | 80 | 11,440 |
| 2016-03-24 | 141 | 141 | 141 | 141 | +2.92% | 1 | 10 | 1,410 |
| 2016-03-23 | 146 | 137 | 146 | 137 | -2.84% | 2 | 20 | 2,830 |
| 2016-03-22 | 140 | 141 | 141 | 140 | +0.71% | 3 | 210 | 29,600 |
| 2016-03-21 | 140 | 140 | 140 | 140 | 0.00% | 1 | 10 | 1,400 |
| 2016-03-18 | 138.5 | 140 | 140 | 138.5 | 0.00% | 2 | 40 | 5,585 |
| 2016-03-17 | 141.5 | 140 | 141.5 | 140 | -0.71% | 6 | 250 | 35,025 |
| 2016-03-16 | 141 | 141 | 141 | 141 | -1.05% | 1 | 10 | 1,410 |
| 2016-03-15 | 143.5 | 142.5 | 143.5 | 142.5 | -1.72% | 3 | 50 | 7,165 |
| 2016-03-14 | 145 | 145 | 151.5 | 142 | -4.61% | 10 | 460 | 66,970 |
| 2016-03-11 | 136.5 | 152 | 152 | 136.5 | +8.57% | 12 | 490 | 69,975 |
| 2016-03-10 | 140 | 140 | 140 | 139 | +2.56% | 9 | 8,700 | 1,217,965 |
| 2016-03-09 | 136.5 | 136.5 | 136.5 | 136.5 | -1.09% | 3 | 30 | 4,095 |
| 2016-03-04 | 140 | 138 | 140 | 138 | -1.43% | 2 | 20 | 2,780 |
| 2016-03-03 | 140 | 140 | 140 | 140 | 0.00% | 2 | 20 | 2,800 |
| 2016-03-02 | 139.5 | 140 | 145 | 139.5 | -1.75% | 8 | 660 | 93,000 |
| 2016-03-01 | 140 | 142.5 | 143 | 139.5 | +1.79% | 16 | 320 | 45,480 |
| 2016-02-29 | 139.5 | 140 | 165 | 122 | 0.00% | 55 | 3,500 | 487,330 |
| 2016-02-26 | 141.5 | 140 | 141.5 | 135.5 | +3.70% | 6 | 140 | 19,435 |
| 2016-02-25 | 135 | 135 | 135 | 135 | -1.82% | 1 | 10 | 1,350 |
| 2016-02-24 | 137.5 | 137.5 | 137.5 | 137.5 | 0.00% | 1 | 20 | 2,750 |
| 2016-02-20 | 137.5 | 137.5 | 137.5 | 137.5 | +1.85% | 1 | 20 | 2,750 |
| 2016-02-19 | 129.5 | 135 | 135 | 129.5 | -3.57% | 2 | 30 | 3,940 |
| 2016-02-18 | 139.5 | 140 | 145 | 139 | +0.36% | 8 | 740 | 104,570 |
| 2016-02-17 | 151 | 139.5 | 186.5 | 124.5 | 0.00% | 55 | 2,630 | 371,000 |
| 2016-02-16 | 137 | 139.5 | 139.5 | 137 | -5.42% | 4 | 120 | 16,465 |
| 2016-02-15 | 147 | 147.5 | 147.5 | 145 | 0.00% | 6 | 110 | 16,175 |
| 2016-02-11 | 138.5 | 147.5 | 148.5 | 137 | +7.66% | 8 | 380 | 52,545 |
| 2016-02-10 | 138.5 | 137 | 139.5 | 136.5 | +1.48% | 5 | 60 | 8,275 |
| 2016-02-09 | 135 | 135 | 135 | 133 | +2.27% | 3 | 30 | 4,030 |
| 2016-02-08 | 149 | 132 | 149 | 126.5 | -4.00% | 24 | 320 | 41,960 |
| 2016-02-03 | 135 | 137.5 | 137.5 | 135 | +1.10% | 2 | 20 | 2,725 |
| 2016-02-02 | 136 | 136 | 136 | 136 | -1.45% | 1 | 10 | 1,360 |
| 2016-02-01 | 135.5 | 138 | 139.5 | 121 | -1.43% | 14 | 1,300 | 178,210 |
| 2016-01-29 | 140 | 140 | 140 | 140 | +0.36% | 2 | 200 | 28,000 |
| 2016-01-28 | 132 | 139.5 | 139.5 | 132 | +10.28% | 16 | 620 | 84,635 |
| 2016-01-25 | 133.5 | 126.5 | 133.5 | 120.5 | -7.33% | 28 | 2,740 | 331,565 |
| 2016-01-22 | 132.5 | 136.5 | 136.5 | 121.5 | -1.09% | 23 | 520 | 65,175 |
| 2016-01-20 | 138 | 138 | 138 | 138 | +2.22% | 1 | 10 | 1,380 |
| 2016-01-19 | 135 | 135 | 135 | 135 | +5.06% | 1 | 10 | 1,350 |
| 2016-01-18 | 128.5 | 128.5 | 128.5 | 128.5 | -1.53% | 1 | 10 | 1,285 |
| 2016-01-15 | 128.5 | 130.5 | 131.5 | 128 | -2.97% | 6 | 120 | 15,515 |
| 2016-01-14 | 134.5 | 134.5 | 134.5 | 134.5 | 0.00% | 1 | 100 | 13,450 |
| 2016-01-13 | 140 | 134.5 | 140 | 123 | -8.19% | 14 | 1,360 | 182,445 |
| 2016-01-11 | 145 | 146.5 | 146.5 | 145 | +1.38% | 3 | 30 | 4,380 |
| 2016-01-06 | 150 | 144.5 | 150 | 141 | -3.67% | 11 | 230 | 33,110 |
| 2016-01-05 | 145 | 150 | 150 | 145 | +5.26% | 4 | 1,500 | 224,450 |
| 2016-01-04 | 140.5 | 142.5 | 177 | 140.5 | 0.00% | 11 | 120 | 18,460 |