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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-12 | 141 | 140 | 141 | 140 | +1.45% | 2 | 20 | 2,810 |
| 2017-12-11 | 134.5 | 138 | 138 | 128 | -1.43% | 5 | 80 | 10,605 |
| 2017-12-08 | 136 | 140 | 140 | 136 | -4.76% | 2 | 20 | 2,760 |
| 2017-12-06 | 147 | 147 | 147 | 147 | +2.08% | 1 | 10 | 1,470 |
| 2017-12-01 | 144 | 144 | 144 | 144 | +1.41% | 2 | 40 | 5,760 |
| 2017-11-29 | 134.5 | 142 | 142 | 134 | -2.07% | 4 | 40 | 5,450 |
| 2017-11-24 | 144 | 145 | 145 | 144 | +0.69% | 2 | 20 | 2,890 |
| 2017-11-23 | 141.5 | 144 | 144 | 140.5 | +2.86% | 5 | 50 | 7,080 |
| 2017-11-22 | 146 | 140 | 146 | 140 | +4.09% | 4 | 40 | 5,760 |
| 2017-11-21 | 136.5 | 134.5 | 136.5 | 134.5 | -5.28% | 4 | 70 | 9,535 |
| 2017-11-16 | 137.5 | 142 | 144 | 135 | +1.43% | 11 | 1,160 | 156,910 |
| 2017-11-15 | 145 | 140 | 148 | 140 | -6.67% | 9 | 2,090 | 297,860 |
| 2017-11-13 | 151 | 150 | 151 | 150 | +1.35% | 2 | 20 | 3,010 |
| 2017-11-09 | 148 | 148 | 148 | 146 | -6.33% | 12 | 210 | 30,760 |
| 2017-11-08 | 147 | 158 | 158 | 146 | +10.49% | 16 | 240 | 36,685 |
| 2017-11-07 | 150.5 | 143 | 152 | 141 | -8.04% | 33 | 440 | 63,685 |
| 2017-11-03 | 155.5 | 155.5 | 155.5 | 155.5 | +3.32% | 1 | 10 | 1,555 |
| 2017-11-01 | 150.5 | 150.5 | 150.5 | 150.5 | -1.95% | 1 | 10 | 1,505 |
| 2017-10-30 | 166.5 | 153.5 | 166.5 | 150.5 | -9.71% | 21 | 330 | 51,025 |
| 2017-10-26 | 161.5 | 170 | 173.5 | 161 | +3.03% | 30 | 670 | 112,260 |
| 2017-10-25 | 163 | 165 | 165 | 163 | +3.13% | 5 | 150 | 24,470 |
| 2017-10-24 | 157 | 160 | 160 | 157 | +3.90% | 5 | 60 | 9,570 |
| 2017-10-23 | 164 | 154 | 164 | 152.5 | +2.67% | 3 | 30 | 4,705 |
| 2017-10-20 | 150 | 150 | 150.5 | 150 | -6.25% | 9 | 100 | 15,005 |
| 2017-10-19 | 157 | 160 | 160 | 157 | +2.24% | 3 | 30 | 4,740 |
| 2017-10-18 | 155.5 | 156.5 | 167 | 155.5 | +0.97% | 13 | 330 | 52,920 |
| 2017-10-17 | 155 | 155 | 155 | 155 | 0.00% | 2 | 20 | 3,100 |
| 2017-10-13 | 155 | 155 | 155 | 155 | 0.00% | 1 | 10 | 1,550 |
| 2017-10-12 | 155 | 155 | 155 | 155 | -0.32% | 1 | 10 | 1,550 |
| 2017-10-09 | 156 | 155.5 | 156 | 155.5 | +4.36% | 2 | 20 | 3,115 |
| 2017-10-06 | 151 | 149 | 151 | 149 | -1.32% | 8 | 80 | 11,990 |
| 2017-10-05 | 151 | 151 | 151 | 151 | +0.33% | 2 | 20 | 3,020 |
| 2017-10-02 | 150.5 | 150.5 | 150.5 | 150 | -3.22% | 4 | 40 | 6,010 |
| 2017-09-29 | 155.5 | 155.5 | 155.5 | 155.5 | 0.00% | 1 | 10 | 1,555 |
| 2017-09-28 | 155.5 | 155.5 | 155.5 | 155.5 | +2.30% | 1 | 10 | 1,555 |
| 2017-09-25 | 152 | 152 | 152 | 152 | -0.98% | 1 | 10 | 1,520 |
| 2017-09-21 | 141 | 153.5 | 153.5 | 141 | +5.86% | 7 | 90 | 13,335 |
| 2017-09-13 | 138 | 145 | 145 | 127 | -1.36% | 9 | 110 | 14,855 |
| 2017-09-06 | 145 | 147 | 147 | 145 | 0.00% | 3 | 30 | 4,390 |
| 2017-08-31 | 135 | 147 | 147 | 133 | +6.91% | 9 | 720 | 98,255 |
| 2017-08-30 | 137.5 | 137.5 | 137.5 | 137.5 | -2.83% | 1 | 10 | 1,375 |
| 2017-08-29 | 141.5 | 141.5 | 141.5 | 141.5 | -18.21% | 2 | 30 | 4,245 |
| 2017-08-22 | 146.5 | 173 | 173 | 146.5 | +17.69% | 15 | 3,160 | 465,665 |
| 2017-08-15 | 147 | 147 | 147 | 147 | +3.52% | 1 | 10 | 1,470 |
| 2017-08-14 | 139 | 142 | 142 | 139 | +1.07% | 13 | 3,200 | 447,890 |
| 2017-08-11 | 140.5 | 140.5 | 140.5 | 140.5 | +1.81% | 2 | 20 | 2,810 |
| 2017-08-10 | 138 | 138 | 138 | 138 | +6.98% | 3 | 30 | 4,140 |
| 2017-08-09 | 129 | 129 | 129 | 129 | -8.51% | 5 | 140 | 18,060 |
| 2017-08-08 | 141 | 141 | 141 | 141 | 0.00% | 1 | 20 | 2,820 |
| 2017-08-01 | 125.5 | 141 | 141 | 125 | -0.70% | 4 | 1,830 | 229,075 |
| 2017-07-28 | 131.5 | 142 | 142 | 125 | +9.23% | 6 | 2,090 | 261,725 |
| 2017-07-27 | 133.5 | 130 | 133.5 | 130 | -3.70% | 8 | 1,390 | 181,305 |
| 2017-07-21 | 135 | 135 | 135 | 135 | -11.48% | 6 | 1,440 | 194,400 |
| 2017-07-14 | 146.5 | 152.5 | 152.5 | 146.5 | +12.96% | 5 | 50 | 7,430 |
| 2017-07-13 | 130 | 135 | 138.5 | 130 | +8.43% | 14 | 260 | 35,045 |
| 2017-07-12 | 125 | 124.5 | 125 | 124.5 | -0.40% | 2 | 500 | 62,260 |
| 2017-07-11 | 125.5 | 125 | 125.5 | 125 | 0.00% | 5 | 500 | 62,510 |
| 2017-07-10 | 125 | 125 | 134.5 | 125 | +2.46% | 31 | 3,070 | 388,605 |
| 2017-07-07 | 122 | 122 | 124.5 | 110.5 | -3.56% | 41 | 5,360 | 619,510 |
| 2017-07-05 | 126.5 | 126.5 | 126.5 | 122 | -5.95% | 9 | 970 | 119,480 |
| 2017-06-30 | 134.5 | 134.5 | 134.5 | 134.5 | +2.67% | 1 | 10 | 1,345 |
| 2017-06-29 | 133.5 | 131 | 133.5 | 125.5 | -1.13% | 57 | 5,840 | 750,545 |
| 2017-06-28 | 157.5 | 132.5 | 157.5 | 125 | -13.96% | 3 | 30 | 4,150 |
| 2017-06-26 | 148.5 | 154 | 154 | 148.5 | +10.00% | 3 | 30 | 4,515 |
| 2017-06-23 | 140.5 | 140 | 140.5 | 126.5 | -9.68% | 6 | 350 | 44,895 |
| 2017-06-21 | 155 | 155 | 157 | 155 | +4.38% | 11 | 500 | 77,770 |
| 2017-06-19 | 148.5 | 148.5 | 148.5 | 148.5 | +1.37% | 1 | 60 | 8,910 |
| 2017-06-14 | 146.5 | 146.5 | 146.5 | 146.5 | -2.66% | 1 | 10 | 1,465 |
| 2017-06-09 | 150.5 | 150.5 | 150.5 | 150.5 | -5.94% | 1 | 10 | 1,505 |
| 2017-06-06 | 153 | 160 | 160 | 153 | +6.31% | 7 | 1,000 | 159,845 |
| 2017-06-05 | 147 | 150.5 | 160 | 147 | -5.94% | 6 | 160 | 24,240 |
| 2017-06-02 | 155 | 160 | 160 | 155 | +7.02% | 5 | 1,000 | 159,950 |
| 2017-06-01 | 149.5 | 149.5 | 149.5 | 149.5 | -7.14% | 1 | 30 | 4,485 |
| 2017-05-16 | 153 | 161 | 161 | 153 | +3.54% | 3 | 1,520 | 233,280 |
| 2017-04-26 | 155.5 | 155.5 | 155.5 | 155.5 | -4.31% | 1 | 10 | 1,555 |
| 2017-04-25 | 162.5 | 162.5 | 162.5 | 162.5 | -1.22% | 1 | 10 | 1,625 |
| 2017-04-24 | 164.5 | 164.5 | 164.5 | 164.5 | +4.78% | 1 | 10 | 1,645 |
| 2017-04-20 | 157 | 157 | 157 | 157 | -7.37% | 1 | 10 | 1,570 |
| 2017-04-07 | 169.5 | 169.5 | 169.5 | 169.5 | +7.62% | 1 | 10 | 1,695 |
| 2017-04-05 | 157.5 | 157.5 | 157.5 | 157.5 | 0.00% | 1 | 10 | 1,575 |
| 2017-03-15 | 157.5 | 157.5 | 157.5 | 157.5 | +1.61% | 1 | 10 | 1,575 |
| 2017-03-14 | 165 | 155 | 165 | 155 | -6.06% | 9 | 130 | 21,030 |
| 2017-03-10 | 165 | 165 | 165 | 159 | +3.13% | 10 | 430 | 69,345 |
| 2017-03-09 | 166.5 | 160 | 166.5 | 160 | -3.03% | 21 | 1,230 | 198,670 |
| 2017-03-06 | 165 | 165 | 165 | 165 | -2.65% | 1 | 30 | 4,950 |
| 2017-03-01 | 169.5 | 169.5 | 169.5 | 167 | +2.73% | 4 | 90 | 15,230 |
| 2017-02-28 | 164 | 165 | 169.5 | 164 | -6.52% | 17 | 2,380 | 395,930 |
| 2017-02-27 | 164.5 | 176.5 | 176.5 | 164.5 | +7.95% | 2 | 30 | 5,055 |
| 2017-02-24 | 163.5 | 163.5 | 163.5 | 163.5 | -0.30% | 2 | 40 | 6,540 |
| 2017-02-22 | 169.5 | 164 | 169.5 | 164 | 0.00% | 2 | 30 | 4,975 |
| 2017-02-21 | 163.5 | 164 | 164 | 163.5 | -1.20% | 2 | 30 | 4,910 |
| 2017-02-20 | 166 | 166 | 166 | 166 | -1.78% | 2 | 40 | 6,640 |
| 2017-02-17 | 169 | 169 | 170 | 168.5 | -1.17% | 6 | 680 | 115,180 |
| 2017-02-16 | 167.5 | 171 | 171.5 | 167.5 | +3.64% | 12 | 1,890 | 320,435 |
| 2017-02-15 | 163 | 165 | 172 | 163 | +9.63% | 21 | 2,020 | 339,890 |
| 2017-02-13 | 157.5 | 150.5 | 157.5 | 150.5 | -2.59% | 4 | 250 | 39,065 |
| 2017-02-08 | 158 | 154.5 | 158 | 154.5 | -0.32% | 6 | 150 | 23,360 |
| 2017-02-03 | 163 | 155 | 163 | 155 | -3.13% | 2 | 40 | 6,360 |
| 2017-02-02 | 158 | 160 | 160 | 157.5 | +1.91% | 4 | 400 | 63,150 |
| 2017-02-01 | 157 | 157 | 157 | 157 | 0.00% | 1 | 10 | 1,570 |
| 2017-01-27 | 167.5 | 157 | 167.5 | 155 | +3.63% | 7 | 700 | 109,900 |
| 2017-01-26 | 156 | 151.5 | 156 | 151.5 | +0.33% | 26 | 2,430 | 368,235 |
| 2017-01-24 | 158 | 151 | 158 | 151 | -1.63% | 6 | 420 | 63,960 |
| 2017-01-18 | 155 | 153.5 | 155 | 153.5 | -0.97% | 2 | 190 | 29,435 |
| 2017-01-16 | 157 | 155 | 165 | 153.5 | -1.59% | 10 | 1,260 | 205,465 |
| 2017-01-13 | 157.5 | 157.5 | 157.5 | 157.5 | -2.48% | 1 | 10 | 1,575 |
| 2017-01-12 | 164.5 | 161.5 | 165 | 160 | +4.19% | 13 | 870 | 142,780 |
| 2017-01-10 | 155 | 155 | 155 | 155 | 0.00% | 2 | 220 | 34,100 |