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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 131 | 126 | 131 | 126 | -4.55% | 6 | 70 | 9,030 |
| 2018-12-26 | 131 | 132 | 132 | 131 | 0.00% | 2 | 80 | 10,550 |
| 2018-12-21 | 132 | 132 | 132 | 132 | +4.76% | 1 | 30 | 3,960 |
| 2018-12-19 | 126 | 126 | 126 | 126 | -3.08% | 2 | 20 | 2,520 |
| 2018-12-18 | 130 | 130 | 135 | 130 | +0.78% | 6 | 300 | 39,130 |
| 2018-12-17 | 129 | 129 | 129 | 128 | 0.00% | 5 | 50 | 6,440 |
| 2018-12-14 | 129 | 129 | 129 | 129 | +3.20% | 4 | 50 | 6,450 |
| 2018-12-13 | 129 | 125 | 129 | 125 | -3.10% | 3 | 30 | 3,790 |
| 2018-12-11 | 126 | 129 | 129 | 126 | +1.57% | 4 | 40 | 5,100 |
| 2018-12-10 | 126 | 127 | 127 | 126 | -1.55% | 2 | 20 | 2,530 |
| 2018-12-03 | 129 | 129 | 129 | 129 | +0.78% | 2 | 50 | 6,450 |
| 2018-11-29 | 128 | 128 | 128 | 128 | 0.00% | 1 | 10 | 1,280 |
| 2018-11-28 | 128 | 128 | 128 | 128 | 0.00% | 1 | 10 | 1,280 |
| 2018-11-27 | 128 | 128 | 128 | 128 | 0.00% | 3 | 30 | 3,840 |
| 2018-11-22 | 128 | 128 | 128 | 128 | +0.79% | 1 | 10 | 1,280 |
| 2018-11-12 | 127 | 127 | 127 | 127 | 0.00% | 1 | 10 | 1,270 |
| 2018-11-02 | 127 | 127 | 127 | 127 | -1.55% | 2 | 30 | 3,810 |
| 2018-10-29 | 131 | 129 | 131 | 129 | +3.20% | 2 | 20 | 2,600 |
| 2018-10-26 | 126 | 125 | 126 | 125 | -1.57% | 14 | 300 | 37,560 |
| 2018-10-24 | 127 | 127 | 127 | 127 | -0.78% | 1 | 10 | 1,270 |
| 2018-10-22 | 128 | 128 | 128 | 128 | 0.00% | 3 | 60 | 7,680 |
| 2018-10-15 | 128 | 128 | 128 | 128 | -6.57% | 1 | 10 | 1,280 |
| 2018-10-12 | 137 | 137 | 137 | 137 | -1.44% | 1 | 150 | 20,550 |
| 2018-10-10 | 135 | 139 | 139 | 135 | +2.96% | 2 | 150 | 20,450 |
| 2018-10-04 | 131 | 135 | 135 | 131 | +2.27% | 4 | 70 | 9,410 |
| 2018-10-02 | 139 | 132 | 139 | 132 | -7.69% | 4 | 70 | 9,480 |
| 2018-09-27 | 146 | 143 | 150 | 141 | -2.72% | 8 | 820 | 122,610 |
| 2018-09-26 | 150 | 147 | 179 | 147 | -2.00% | 42 | 2,530 | 423,580 |
| 2018-09-25 | 132 | 150 | 150 | 130 | +21.95% | 22 | 360 | 50,470 |
| 2018-09-21 | 123 | 123 | 123 | 123 | -5.38% | 3 | 30 | 3,690 |
| 2018-09-20 | 130 | 130 | 130 | 130 | +2.36% | 1 | 20 | 2,600 |
| 2018-09-18 | 126 | 127 | 127 | 126 | 0.00% | 3 | 50 | 6,330 |
| 2018-09-14 | 128 | 127 | 128 | 125 | -2.31% | 19 | 1,910 | 240,680 |
| 2018-09-12 | 130 | 130 | 130 | 130 | 0.00% | 1 | 200 | 26,000 |
| 2018-09-11 | 130 | 130 | 130 | 130 | +0.78% | 2 | 20 | 2,600 |
| 2018-09-10 | 130 | 129 | 144 | 126 | -3.01% | 19 | 430 | 57,410 |
| 2018-09-07 | 137 | 133 | 137 | 87 | -2.92% | 69 | 2,860 | 317,260 |
| 2018-09-04 | 137 | 137 | 137 | 137 | 0.00% | 2 | 470 | 64,390 |
| 2018-08-31 | 139 | 137 | 139 | 137 | -2.14% | 4 | 210 | 28,980 |
| 2018-08-30 | 140 | 140 | 140 | 140 | 0.00% | 1 | 10 | 1,400 |
| 2018-08-29 | 140 | 140 | 140 | 138 | +0.72% | 5 | 80 | 11,150 |
| 2018-08-28 | 140 | 139 | 140 | 139 | -1.42% | 2 | 40 | 5,570 |
| 2018-08-27 | 141 | 141 | 141 | 140 | 0.00% | 5 | 350 | 49,110 |
| 2018-08-23 | 139 | 141 | 141 | 139 | -2.08% | 2 | 50 | 7,030 |
| 2018-08-14 | 144 | 144 | 144 | 144 | -3.36% | 1 | 100 | 14,400 |
| 2018-08-13 | 139 | 149 | 149 | 138 | +3.47% | 5 | 70 | 9,790 |
| 2018-08-10 | 144 | 144 | 144 | 144 | 0.00% | 1 | 10 | 1,440 |
| 2018-08-07 | 144 | 144 | 144 | 144 | -0.69% | 5 | 150 | 21,600 |
| 2018-08-02 | 145 | 145 | 145 | 144 | -18.08% | 3 | 30 | 4,340 |
| 2018-08-01 | 144 | 177 | 177 | 144 | +26.43% | 6 | 500 | 73,500 |
| 2018-07-27 | 140 | 140 | 140 | 140 | -2.44% | 1 | 10 | 1,400 |
| 2018-07-26 | 143 | 143.5 | 143.5 | 143 | +4.74% | 3 | 70 | 10,040 |
| 2018-07-24 | 137 | 137 | 137 | 137 | -0.72% | 1 | 10 | 1,370 |
| 2018-07-19 | 138 | 138 | 138 | 138 | -2.13% | 1 | 10 | 1,380 |
| 2018-07-18 | 136.5 | 141 | 141 | 135 | +2.55% | 9 | 800 | 112,075 |
| 2018-07-17 | 142 | 137.5 | 142 | 137 | -2.48% | 7 | 150 | 20,735 |
| 2018-07-16 | 148.5 | 141 | 148.5 | 139 | +1.08% | 11 | 1,620 | 227,055 |
| 2018-07-13 | 138.5 | 139.5 | 145.5 | 133 | -6.38% | 30 | 860 | 118,385 |
| 2018-07-12 | 148.5 | 149 | 149.5 | 143 | +0.34% | 20 | 3,910 | 583,190 |
| 2018-07-11 | 149 | 148.5 | 149 | 147 | +0.68% | 7 | 140 | 20,745 |
| 2018-07-10 | 148 | 147.5 | 149.5 | 144 | +1.72% | 10 | 620 | 91,430 |
| 2018-07-09 | 145 | 145 | 145 | 145 | +3.94% | 1 | 10 | 1,450 |
| 2018-07-06 | 144.5 | 139.5 | 144.5 | 139.5 | -3.79% | 8 | 310 | 44,320 |
| 2018-07-05 | 144 | 145 | 145 | 144 | +0.35% | 5 | 70 | 10,135 |
| 2018-06-29 | 144 | 144.5 | 144.5 | 144 | 0.00% | 2 | 20 | 2,885 |
| 2018-06-22 | 144.5 | 144.5 | 144.5 | 144.5 | +3.58% | 2 | 20 | 2,890 |
| 2018-06-21 | 139.5 | 139.5 | 139.5 | 139.5 | -0.36% | 1 | 10 | 1,395 |
| 2018-06-18 | 144 | 140 | 144.5 | 140 | +1.45% | 6 | 250 | 35,345 |
| 2018-06-08 | 139.5 | 138 | 139.5 | 138 | -4.50% | 4 | 80 | 11,140 |
| 2018-06-07 | 144.5 | 144.5 | 144.5 | 144.5 | +3.21% | 1 | 20 | 2,890 |
| 2018-06-05 | 143 | 140 | 143 | 140 | -3.78% | 3 | 30 | 4,230 |
| 2018-06-04 | 137 | 145.5 | 145.5 | 137 | +6.99% | 2 | 30 | 4,195 |
| 2018-06-01 | 136 | 136 | 136 | 136 | 0.00% | 2 | 50 | 6,800 |
| 2018-05-31 | 136.5 | 136 | 136.5 | 136 | 0.00% | 7 | 70 | 9,530 |
| 2018-05-30 | 135.5 | 136 | 136 | 135 | -9.33% | 13 | 580 | 78,615 |
| 2018-05-29 | 150 | 150 | 150 | 150 | +2.39% | 1 | 10 | 1,500 |
| 2018-05-28 | 146.5 | 146.5 | 146.5 | 146.5 | +1.03% | 2 | 320 | 46,880 |
| 2018-05-25 | 146 | 145 | 146 | 145 | +0.35% | 2 | 20 | 2,910 |
| 2018-05-24 | 133.5 | 144.5 | 144.5 | 133.5 | +11.15% | 25 | 1,490 | 207,360 |
| 2018-05-08 | 131 | 130 | 134 | 125 | +2.36% | 14 | 220 | 28,725 |
| 2018-05-03 | 127 | 127 | 127 | 127 | -0.78% | 1 | 10 | 1,270 |
| 2018-04-28 | 132 | 128 | 132 | 128 | -1.54% | 15 | 150 | 19,610 |
| 2018-04-27 | 122 | 130 | 130.5 | 120 | -0.38% | 27 | 1,550 | 188,315 |
| 2018-04-26 | 133 | 130.5 | 133 | 123 | +0.38% | 3 | 30 | 3,865 |
| 2018-04-24 | 123.5 | 130 | 130 | 123.5 | -2.99% | 2 | 20 | 2,535 |
| 2018-04-19 | 132.5 | 134 | 134 | 132.5 | -0.37% | 6 | 70 | 9,350 |
| 2018-04-18 | 128.5 | 134.5 | 160 | 128.5 | +11.16% | 29 | 2,390 | 315,295 |
| 2018-04-10 | 121 | 121 | 121 | 121 | 0.00% | 1 | 50 | 6,050 |
| 2018-04-09 | 125.5 | 121 | 125.5 | 118.5 | -3.59% | 9 | 350 | 42,960 |
| 2018-04-06 | 125.5 | 125.5 | 125.5 | 125.5 | 0.00% | 1 | 10 | 1,255 |
| 2018-04-05 | 126 | 125.5 | 126 | 125 | -1.57% | 5 | 60 | 7,525 |
| 2018-04-04 | 134 | 127.5 | 134 | 127.5 | -5.56% | 2 | 20 | 2,615 |
| 2018-03-26 | 135 | 135 | 135 | 135 | +2.27% | 2 | 50 | 6,750 |
| 2018-03-06 | 136 | 132 | 136 | 132 | -2.58% | 2 | 20 | 2,680 |
| 2018-03-05 | 135.5 | 135.5 | 135.5 | 135.5 | +5.04% | 1 | 10 | 1,355 |
| 2018-03-01 | 129 | 129 | 129 | 129 | -4.80% | 1 | 10 | 1,290 |
| 2018-02-22 | 135.5 | 135.5 | 135.5 | 135.5 | +0.37% | 1 | 10 | 1,355 |
| 2018-02-20 | 130.5 | 135 | 135 | 130.5 | 0.00% | 6 | 550 | 74,195 |
| 2018-02-13 | 129.5 | 135 | 135 | 128 | +3.85% | 11 | 410 | 53,915 |
| 2018-02-09 | 130 | 130 | 130 | 130 | -3.70% | 1 | 10 | 1,300 |
| 2018-02-07 | 135 | 135 | 135 | 135 | +4.65% | 4 | 100 | 13,500 |
| 2018-02-06 | 130 | 129 | 130 | 129 | -4.44% | 2 | 30 | 3,880 |
| 2018-02-05 | 125.5 | 135 | 135 | 125 | +1.12% | 10 | 230 | 30,770 |
| 2018-02-02 | 128 | 133.5 | 133.5 | 124 | 0.00% | 16 | 160 | 20,530 |
| 2018-02-01 | 127 | 133.5 | 135.5 | 124.5 | -1.11% | 17 | 190 | 24,535 |
| 2018-01-30 | 137 | 135 | 137 | 135 | -1.46% | 2 | 20 | 2,720 |
| 2018-01-29 | 126 | 137 | 137 | 125.5 | -0.36% | 7 | 330 | 41,585 |
| 2018-01-26 | 139.5 | 137.5 | 139.5 | 137.5 | +0.73% | 5 | 50 | 6,935 |
| 2018-01-25 | 136.5 | 136.5 | 136.5 | 136.5 | -2.15% | 1 | 10 | 1,365 |
| 2018-01-22 | 131 | 139.5 | 139.5 | 122.5 | -1.76% | 13 | 180 | 23,230 |
| 2018-01-16 | 142 | 142 | 142 | 142 | +7.58% | 1 | 10 | 1,420 |
| 2018-01-15 | 132 | 132 | 132 | 132 | -6.71% | 1 | 10 | 1,320 |
| 2018-01-11 | 128.5 | 141.5 | 141.5 | 128.5 | -2.08% | 2 | 20 | 2,700 |
| 2018-01-03 | 144.5 | 144.5 | 144.5 | 144.5 | 0.00% | 1 | 10 | 1,445 |