ТНС энерго Кубань

KBSB

958 ₽ +1.81% ↑

История котировок KBSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	132	132	132	129	0.00%	3	30	3,930
2019-12-27	129	132	132	128	+0.38%	12	170	22,015
2019-12-26	127	131.5	134.5	127	-2.23%	7	110	14,300
2019-12-25	128.5	134.5	134.5	128.5	+0.37%	4	90	11,910
2019-12-24	129.5	134	142	127.5	+7.20%	140	5,290	711,160
2019-12-18	125	125	125.5	122.5	0.00%	16	400	49,955
2019-12-17	134	125	139.5	121.5	-0.79%	152	2,650	337,180
2019-12-16	128.5	126	134	121.5	-4.91%	17	320	40,655
2019-12-13	127	132.5	138	127	+4.33%	63	1,320	176,965
2019-12-12	128	127	133.5	123	-6.27%	34	730	93,330
2019-12-11	120.5	135.5	140	120.5	+12.45%	111	3,500	456,390
2019-12-10	119	120.5	120.5	119	+0.42%	2	20	2,395
2019-12-09	117	120	120.5	116	+1.69%	15	200	23,700
2019-12-06	120	118	120	116	-1.67%	27	850	99,565
2019-12-04	120	120	120	120	-0.41%	1	50	6,000
2019-12-03	120	120.5	120.5	120	-2.43%	3	30	3,605
2019-12-02	122	123.5	125	120	-5.00%	47	2,070	254,710
2019-11-29	117.5	130	130	116.5	+9.70%	38	1,620	203,700
2019-11-28	118	118.5	118.5	117.5	-2.07%	5	90	10,595
2019-11-27	118	121	123	118	+2.98%	21	440	53,250
2019-11-26	117.5	117.5	117.5	117.5	+1.29%	1	10	1,175
2019-11-25	116	116	116.5	116	-0.43%	5	90	10,460
2019-11-22	117.5	116.5	117.5	116.5	-1.27%	8	150	17,545
2019-11-21	118	118	118	118	0.00%	1	10	1,180
2019-11-20	119.5	118	119.5	118	0.00%	3	30	3,570
2019-11-19	117.5	118	118	117.5	0.00%	4	100	11,795
2019-11-18	118	118	118	118	-1.67%	2	40	4,720
2019-11-15	120	120	120	120	-0.41%	1	10	1,200
2019-11-11	120.5	120.5	120.5	120.5	+1.26%	1	10	1,205
2019-11-08	119.5	119	119.5	119	-1.24%	3	30	3,575
2019-11-07	120	120.5	120.5	120	+1.26%	3	30	3,610
2019-11-06	119	119	119.5	119	0.00%	7	210	25,010
2019-11-05	118	119	119	117.5	+0.85%	4	70	8,265
2019-11-01	120.5	118	122	116.5	-0.84%	17	270	32,220
2019-10-31	119	119	120.5	119	+0.42%	5	60	7,180
2019-10-30	118.5	118.5	118.5	118.5	+0.85%	5	150	17,775
2019-10-29	117.5	117.5	119	117.5	-0.42%	8	90	10,600
2019-10-28	118.5	118	119	118	0.00%	7	230	27,235
2019-10-25	118	118	118	118	-0.84%	2	20	2,360
2019-10-24	120.5	119	120.5	119	-1.65%	5	90	10,730
2019-10-21	121	121	121	121	+0.41%	1	10	1,210
2019-10-17	122	120.5	122	120	+0.42%	4	40	4,845
2019-10-16	120.5	120	120.5	120	-1.64%	4	40	4,810
2019-10-15	119	122	122	119	+3.39%	13	190	22,815
2019-10-14	117.5	118	118	117.5	+1.72%	3	30	3,535
2019-10-11	119	116	119	115	-1.69%	21	330	38,590
2019-10-10	118	118	118	116	+0.43%	4	40	4,695
2019-10-08	119	117.5	119	115.5	-0.84%	28	440	51,490
2019-10-04	119.5	118.5	119.5	118.5	-2.87%	8	90	10,685
2019-10-03	119.5	122	122	119	+1.67%	5	50	6,020
2019-10-02	122	120	123.5	119.5	0.00%	16	250	30,440
2019-10-01	122	120	122	120	-2.83%	4	130	15,635
2019-09-30	120.5	123.5	124	119.5	+3.78%	15	170	20,810
2019-09-27	119.5	119	120	119	0.00%	7	640	76,665
2019-09-26	119.5	119	119.5	119	-2.86%	3	70	8,335
2019-09-25	121.5	122.5	122.5	121.5	0.00%	3	30	3,660
2019-09-20	122.5	122.5	122.5	122	0.00%	6	400	48,975
2019-09-19	120	122.5	123	120	-0.81%	5	130	15,655
2019-09-18	122	123.5	124	122	+2.92%	12	630	77,795
2019-09-17	121	120	123.5	120	-3.23%	5	270	32,800
2019-09-16	119.5	124	124.5	119.5	0.00%	12	470	58,070
2019-09-13	124	124	124.5	124	+0.40%	3	40	4,965
2019-09-09	123.5	123.5	123.5	123.5	+0.41%	1	10	1,235
2019-09-06	122	123	123	122	+1.23%	2	20	2,450
2019-09-05	119	121.5	123	119	-0.41%	7	100	12,150
2019-09-04	122	122	122	122	+1.67%	4	50	6,100
2019-09-03	123.5	120	123.5	118	-2.44%	10	1,190	140,560
2019-09-02	120.5	123	123	120.5	+0.41%	2	20	2,435
2019-08-30	122	122.5	122.5	122	+0.41%	3	60	7,335
2019-08-29	121	122	122.5	121	+1.67%	4	190	23,220
2019-08-27	117	120	121	117	+0.84%	11	560	66,870
2019-08-26	119	119	119	119	-2.46%	2	90	10,710
2019-08-23	122	122	122	122	+0.83%	1	10	1,220
2019-08-22	118	121	121	118	+0.83%	6	150	17,905
2019-08-21	118	120	120	118	0.00%	5	120	14,280
2019-08-20	120	120	120	120	-0.41%	2	30	3,600
2019-08-19	118	120.5	122	117.5	0.00%	7	210	25,090
2019-08-15	121.5	120.5	122	120.5	+0.42%	5	210	25,505
2019-08-14	120.5	120	120.5	118	-0.83%	8	100	11,920
2019-08-13	121	121	121	121	-0.41%	1	10	1,210
2019-08-12	121.5	121.5	121.5	121.5	0.00%	1	10	1,215
2019-08-09	121	121.5	121.5	120	+0.41%	4	120	14,525
2019-08-08	122	121	123.5	120	-0.82%	15	340	41,175
2019-08-07	122.5	122	122.5	122	-0.41%	3	30	3,670
2019-08-06	121.5	122.5	122.5	121.5	+0.82%	12	300	36,650
2019-08-05	121.5	121.5	121.5	119.5	-0.41%	17	610	73,380
2019-08-02	124	122	124	120	-2.40%	25	770	93,915
2019-08-01	123.5	125	125.5	123	0.00%	8	130	16,155
2019-07-31	126	125	126	125	0.00%	4	90	11,295
2019-07-30	126.5	125	126.5	123	-2.72%	32	1,650	206,055
2019-07-29	128.5	128.5	128.5	128.5	+0.39%	1	10	1,285
2019-07-24	128	128	128	127	-0.39%	5	90	11,480
2019-07-23	126.5	128.5	130	126	-2.65%	7	160	20,530
2019-07-19	126.5	132	132	126.5	+1.93%	6	5,290	685,000
2019-07-18	127.5	129.5	129.5	127.5	+0.39%	2	20	2,570
2019-07-17	128.5	129	129	128	-1.15%	3	50	6,425
2019-07-16	132.5	130.5	132.5	130.5	-1.88%	3	50	6,595
2019-07-15	129.5	133	133	129.5	+3.50%	7	90	11,865
2019-07-12	128	128.5	129.5	128	-2.65%	5	60	7,740
2019-07-11	128	132	132	128	-0.75%	6	170	22,200
2019-07-10	132	133	133	130.5	+0.76%	17	570	75,455
2019-07-09	127.5	132	132	127.5	+3.53%	10	1,000	128,995
2019-07-08	127.5	127.5	127.5	127.5	-0.39%	1	10	1,275
2019-07-05	128	128	128	128	+0.79%	5	110	14,080
2019-07-04	126.5	127	127	126.5	0.00%	2	100	12,655
2019-07-03	126	127	127	125.5	+0.40%	3	40	5,055
2019-07-02	128	126.5	128	126	-1.17%	4	60	7,625
2019-07-01	127	128	128	127	+1.19%	5	140	17,880
2019-06-28	126.5	126.5	127	125.5	-0.39%	6	220	27,820
2019-06-27	125.5	127	128	125	0.00%	12	220	27,715
2019-06-26	125.5	127	127.5	125	-0.39%	10	460	58,190
2019-06-25	128	127.5	128	126.5	-0.39%	14	170	21,610
2019-06-24	127.5	128	128	126.5	-0.39%	8	130	16,560
2019-06-20	126.5	128.5	134.5	126.5	+0.78%	19	300	38,760
2019-06-19	125.5	127.5	127.5	125	+0.79%	13	150	18,990
2019-06-18	126	126.5	127	126	-0.39%	6	100	12,615
2019-06-17	127	127	131	125	0.00%	19	860	109,665
2019-06-14	123.5	127	128	123.5	-1.93%	25	520	65,415
2019-06-13	127	129.5	129.5	127	+0.78%	32	800	102,555
2019-06-11	127.5	128.5	128.5	127	+1.18%	15	160	20,500
2019-06-10	124.5	127	127.5	124.5	+1.60%	14	180	22,720
2019-06-07	126.5	125	126.5	124	0.00%	8	130	16,205
2019-06-06	124	125	125.5	124	+0.81%	6	60	7,495
2019-06-05	124	124	125	124	-0.40%	7	130	16,140
2019-06-04	124.5	124.5	124.5	124.5	-1.19%	2	20	2,490
2019-06-03	125	126	126	125	+0.80%	9	150	18,830
2019-05-31	123.5	125	125	123.5	+0.81%	6	190	23,495
2019-05-30	124.5	124	124.5	123	-0.40%	5	90	11,110
2019-05-28	124.5	124.5	124.5	124.5	-0.40%	1	10	1,245
2019-05-27	125	125	125	123	-0.40%	10	230	28,460
2019-05-24	125.5	125.5	125.5	125.5	0.00%	1	10	1,255
2019-05-23	124.5	125.5	126	124.5	+0.40%	8	100	12,525
2019-05-22	125.5	125	127	125	+0.81%	15	250	31,515
2019-05-21	125.5	124	125.5	123	+0.40%	9	140	17,315
2019-05-20	123.5	123.5	123.5	123.5	0.00%	1	10	1,235
2019-05-17	127	123.5	127	120.5	-0.80%	60	850	104,445
2019-05-16	132	124.5	132	124.5	-1.58%	20	520	65,160
2019-05-15	125.5	126.5	128.5	125.5	+2.02%	8	170	21,535
2019-05-14	129.5	124	129.5	124	-3.88%	24	460	57,780
2019-05-13	128.5	129	131	127	+0.39%	11	190	24,405
2019-05-10	128.5	128.5	129.5	123.5	-1.91%	36	790	99,555
2019-05-08	131.5	131	131.5	121	-1.13%	27	590	74,970
2019-05-07	131.5	132.5	134	131.5	-1.12%	12	190	25,200
2019-05-06	134.5	134	134.5	132.5	+0.75%	4	40	5,345
2019-05-03	132.5	133	135	130	+0.38%	15	220	28,950
2019-05-02	127.5	132.5	132.5	127.5	+1.92%	22	550	71,765
2019-04-30	130	130	132	127	-0.76%	35	780	100,730
2019-04-29	135	131	135	130	-3.68%	28	370	48,780
2019-04-26	133	136	139	131	+2.26%	66	1,290	174,370
2019-04-25	134	133	134	130	-0.75%	12	150	19,660
2019-04-24	135	134	135	130	-0.74%	32	460	61,090
2019-04-23	131	135	137	131	+1.50%	55	1,580	212,170
2019-04-22	131	133	138	131	-0.75%	31	1,000	133,420
2019-04-19	134	134	135	132	-0.74%	4	40	5,350
2019-04-18	130	135	135	128	+0.75%	33	1,330	176,560
2019-04-17	136	134	138	130	-2.90%	87	1,840	243,880
2019-04-16	138	138	138	134	0.00%	13	290	39,280
2019-04-15	132	138	145	131	+4.55%	140	2,300	318,830
2019-04-12	145	132	147	132	-7.04%	175	4,090	556,620
2019-04-11	178	142	200	135	-19.77%	1038	40,290	6,848,030
2019-04-10	158	177	180	152	+1.72%	300	16,240	2,716,010
2019-04-09	133	174	186	132	+30.83%	208	7,480	1,188,450
2019-04-08	133	133	133	133	-0.75%	3	40	5,320
2019-04-04	134	134	134	134	0.00%	1	100	13,400
2019-04-03	133	134	134	133	+1.52%	4	40	5,330
2019-04-02	130	132	132	130	0.00%	3	50	6,580
2019-03-29	131	132	132	128	-2.22%	11	400	52,020
2019-03-28	135	135	136	135	+0.75%	7	160	21,610
2019-03-27	127	134	135	127	0.00%	31	770	102,400
2019-03-26	127	134	134	127	+2.29%	20	210	27,470
2019-03-25	136	131	138	124	-2.96%	63	2,750	348,140
2019-03-22	133	135	137	133	0.00%	5	280	37,820
2019-03-21	139	135	140	119	-3.57%	52	910	121,450
2019-03-18	140	140	140	140	-0.71%	1	10	1,400
2019-03-12	141	141	141	141	+0.71%	1	10	1,410
2019-03-07	139	140	140	139	+2.94%	2	20	2,790
2019-03-04	130	136	136	130	-1.45%	5	140	18,360
2019-03-01	130	138	140	130	+6.15%	7	90	12,380
2019-02-28	130	130	130	130	-1.52%	2	20	2,600
2019-02-26	132	132	132	132	+1.54%	1	10	1,320
2019-02-22	135	130	135	130	-2.26%	8	350	47,090
2019-02-20	133	133	133	133	-1.48%	1	10	1,330
2019-02-19	135	135	135	135	+3.85%	1	10	1,350
2019-02-18	130	130	130	130	-3.70%	4	50	6,500
2019-02-14	128	135	135	128	0.00%	5	70	9,190
2019-02-12	135	135	135	135	0.00%	1	10	1,350
2019-02-11	133	135	135	133	+0.75%	2	40	5,340
2019-02-08	134	134	134	134	+1.52%	1	10	1,340
2019-02-05	133	132	133	132	-2.22%	3	30	3,970
2019-02-04	134	135	135	134	+2.27%	5	170	22,910
2019-01-31	128	132	132	128	-2.22%	3	30	3,920
2019-01-29	133	135	135	133	0.00%	4	200	26,880
2019-01-28	131	135	135	131	+3.05%	7	190	25,350
2019-01-25	145	131	145	130	-7.75%	25	840	110,140
2019-01-24	141	142	142	135	+6.77%	6	60	8,410
2019-01-18	132	133	133	132	0.00%	2	20	2,650
2019-01-17	133	133	133	133	0.00%	2	70	9,310
2019-01-16	133	133	133	133	+4.72%	1	10	1,330
2019-01-15	126	127	131	125	+3.25%	7	220	27,960
2019-01-14	133	123	133	123	0.00%	3	30	3,790

Архив котировок акции KBSB по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014