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)
2020-12-30	129	128.5	129	127.5	-0.39%	17	300	38,535
2020-12-29	128	129	129	128	+0.78%	12	430	55,105
2020-12-28	129.5	128	130	128	-0.78%	44	1,130	144,945
2020-12-25	130.5	129	133.5	129	-0.77%	18	250	32,480
2020-12-24	129.5	130	130	129.5	+0.78%	8	660	85,655
2020-12-23	130	129	130	128	0.00%	25	370	47,585
2020-12-22	128.5	129	130	128	-0.77%	11	120	15,480
2020-12-21	127	130	130	127	+1.17%	19	350	45,180
2020-12-18	129.5	128.5	129.5	127	-0.39%	26	510	65,285
2020-12-17	128	129	129.5	127.5	-0.39%	14	190	24,455
2020-12-16	130	129.5	130	127.5	+0.39%	27	660	85,450
2020-12-15	127	129	132	126.5	+1.57%	65	1,260	161,970
2020-12-14	127.5	127	127.5	126	-0.78%	36	890	112,830
2020-12-11	129.5	128	129.5	126.5	-0.39%	46	1,880	238,450
2020-12-10	128	128.5	129	127.5	-0.39%	17	220	28,250
2020-12-09	127.5	129	129.5	127.5	+0.39%	19	270	34,710
2020-12-08	128	128.5	129	128	0.00%	19	410	52,690
2020-12-07	127.5	128.5	129.5	127	-0.39%	25	650	83,540
2020-12-04	130	129	130	128	-0.39%	36	1,110	142,995
2020-12-03	128	129.5	130	128	+1.17%	48	1,110	143,005
2020-12-02	130	128	130.5	127.5	-1.54%	105	2,250	290,050
2020-12-01	129.5	130	132	129	0.00%	31	3,440	447,395
2020-11-30	130	130	131	130	-0.38%	35	640	83,430
2020-11-27	130	130.5	132.5	129.5	0.00%	46	760	99,155
2020-11-26	130	130.5	130.5	126	0.00%	51	970	124,885
2020-11-25	130	130.5	130.5	128.5	+0.38%	22	460	59,720
2020-11-24	130	130	131	128.5	0.00%	26	490	63,545
2020-11-23	130	130	131	128.5	0.00%	36	570	73,915
2020-11-20	130	130	130	128.5	0.00%	39	700	90,195
2020-11-19	129	130	130	128.5	0.00%	25	510	66,055
2020-11-18	129.5	130	131	129	0.00%	43	1,560	203,075
2020-11-17	130.5	130	130.5	128.5	0.00%	48	1,490	192,590
2020-11-16	129.5	130	131.5	129	-1.14%	61	2,690	348,520
2020-11-13	131	131.5	132	129.5	+0.38%	14	860	113,165
2020-11-12	130.5	131	131.5	130	+0.77%	18	300	39,240
2020-11-11	128	130	130	128	+1.56%	30	1,930	250,130
2020-11-10	131	128	131.5	126	-1.54%	51	1,830	232,540
2020-11-09	128.5	130	130.5	126	+1.96%	94	3,920	501,350
2020-11-06	127.5	127.5	128	127.5	+0.39%	18	610	77,985
2020-11-05	126.5	127	127.5	126	+0.79%	23	950	120,375
2020-11-03	125.5	126	126	124	0.00%	33	810	100,835
2020-11-02	124	126	126.5	123.5	-0.40%	33	570	71,195
2020-10-30	127.5	126.5	127.5	126	-1.17%	15	160	20,250
2020-10-29	127	128	128	124.5	+0.79%	72	1,130	142,320
2020-10-28	130	127	130	125.5	-2.31%	38	1,440	183,650
2020-10-27	131	130	131.5	130	-0.76%	20	430	56,240
2020-10-26	131.5	131	131.5	130	-0.76%	34	900	117,450
2020-10-23	129	132	134.5	129	+2.33%	78	2,320	305,970
2020-10-22	129	129	129.5	124.5	0.00%	71	1,480	188,605
2020-10-21	131	129	131.5	122	-1.15%	47	960	121,390
2020-10-20	131.5	130.5	131.5	130	0.00%	19	350	45,665
2020-10-19	128.5	130.5	133	128.5	+1.16%	52	1,070	140,465
2020-10-16	132	129	132	125	-2.27%	33	1,140	144,995
2020-10-15	134	132	134	129.5	-2.22%	65	1,610	212,055
2020-10-14	135.5	135	136	134	-0.74%	20	310	41,770
2020-10-13	135	136	136.5	135	0.00%	21	600	81,200
2020-10-12	135.5	136	136.5	135	+0.37%	13	160	21,750
2020-10-09	134.5	135.5	135.5	134	+0.74%	40	2,070	278,145
2020-10-08	136.5	134.5	136.5	133.5	-2.54%	74	2,150	289,855
2020-10-07	136.5	138	138	136	0.00%	32	510	69,795
2020-10-06	138	138	138	136.5	-0.72%	20	780	106,800
2020-10-05	141.5	139	141.5	137.5	-0.71%	31	630	87,565
2020-10-02	133.5	140	143	133.5	+4.09%	185	4,820	670,545
2020-10-01	134.5	134.5	135	133	0.00%	30	810	108,395
2020-09-30	134.5	134.5	134.5	133.5	0.00%	10	200	26,790
2020-09-29	135	134.5	135	133.5	-0.37%	48	990	132,640
2020-09-28	135.5	135	136.5	133.5	-0.74%	70	2,550	343,210
2020-09-25	135	136	136	134	-0.37%	57	1,680	226,415
2020-09-24	137.5	136.5	137.5	135	-1.80%	50	1,080	146,980
2020-09-23	138.5	139	139	137.5	+0.36%	35	810	111,820
2020-09-22	135.5	138.5	140	135	+1.47%	45	1,190	164,025
2020-09-21	139.5	136.5	139.5	135	-2.50%	66	1,710	233,875
2020-09-18	140.5	140	140.5	139.5	+0.36%	19	430	60,220
2020-09-17	141.5	139.5	141.5	139.5	-1.06%	19	370	51,890
2020-09-16	139.5	141	144	139.5	+1.08%	62	2,100	297,215
2020-09-15	139	139.5	139.5	137.5	0.00%	43	840	116,515
2020-09-14	139	139.5	140	139	0.00%	15	910	126,925
2020-09-11	139	139.5	139.5	138.5	+0.36%	18	320	44,470
2020-09-10	139	139	139.5	138	+0.36%	18	440	61,075
2020-09-09	137.5	138.5	139	137	-0.36%	36	1,040	144,000
2020-09-08	138.5	139	140	138	-0.71%	36	950	131,925
2020-09-07	139.5	140	140	137.5	+1.08%	23	420	58,470
2020-09-04	140.5	138.5	142.5	137.5	-2.81%	117	2,970	414,280
2020-09-03	143.5	142.5	144.5	141.5	-0.70%	48	950	135,910
2020-09-02	144	143.5	145	143.5	-1.37%	19	830	119,575
2020-09-01	144.5	145.5	147	144	0.00%	21	430	62,475
2020-08-31	144.5	145.5	146.5	143	+0.69%	49	1,000	144,820
2020-08-28	144.5	144.5	145	143	-0.34%	42	830	119,395
2020-08-27	145	145	146	143.5	-0.34%	61	1,690	244,955
2020-08-26	145	145.5	147	143.5	+0.34%	60	1,550	224,710
2020-08-25	148	145	148	143	-2.03%	101	2,820	408,140
2020-08-24	146.5	148	148	144.5	+1.02%	70	2,790	407,545
2020-08-21	154.5	146.5	155	144	-3.30%	103	5,100	759,240
2020-08-20	152	151.5	152.5	150	0.00%	26	830	125,585
2020-08-19	154.5	151.5	156	150	-1.94%	104	6,160	942,170
2020-08-18	151.5	154.5	155	151	+1.98%	103	6,440	986,615
2020-08-17	150.5	151.5	155	149	+0.66%	73	3,010	457,735
2020-08-14	150.5	150.5	155.5	149.5	+0.33%	67	3,210	488,265
2020-08-13	150.5	150	151.5	146	-0.33%	142	5,840	869,515
2020-08-12	151.5	150.5	158	149	-2.59%	111	5,150	781,120
2020-08-11	154.5	154.5	161	152	+0.98%	302	17,080	2,666,515
2020-08-10	149	153	160	147	+4.08%	566	38,710	5,887,510
2020-08-07	150.5	147	155	144.5	0.00%	177	6,170	909,795
2020-08-06	144.5	147	150.5	144.5	+0.34%	109	3,380	494,765
2020-08-05	144.5	146.5	148	142.5	+0.69%	159	6,320	916,075
2020-08-04	149	145.5	151	141	+0.34%	180	7,600	1,101,815
2020-08-03	149.5	145	149.5	141.5	-2.36%	166	9,910	1,419,640
2020-07-31	142.5	148.5	158.5	140	+5.32%	611	36,200	5,435,050
2020-07-30	139.5	141	157	138	+1.44%	555	25,980	3,742,715
2020-07-29	138	139	139	137.5	+0.72%	45	2,820	390,545
2020-07-28	139	138	139.5	138	-0.72%	32	1,420	196,435
2020-07-27	138	139	141.5	137.5	+0.72%	64	2,270	314,585
2020-07-24	138	138	139.5	137.5	0.00%	33	1,930	266,725
2020-07-23	142.5	138	142.5	137.5	-0.72%	67	1,830	253,445
2020-07-22	138	139	143	137	+0.72%	73	5,200	724,845
2020-07-21	139.5	138	139.5	137.5	-0.72%	76	2,380	328,525
2020-07-20	144	139	144	137	-1.07%	125	7,300	1,019,605
2020-07-17	137.5	140.5	140.5	137	-0.35%	114	3,830	530,680
2020-07-16	143	141	146	136	-1.40%	242	5,870	816,990
2020-07-15	154	143	154	134	-3.38%	729	36,390	4,992,860
2020-07-14	157.5	148	158	142.5	-6.92%	209	5,220	781,175
2020-07-13	170	159	170	158.5	-5.64%	160	5,320	856,750
2020-07-10	171	168.5	174	165	-2.60%	34	470	79,535
2020-07-09	171	173	175	170.5	-0.57%	8	820	140,350
2020-07-08	180.5	174	180.5	170	-1.69%	78	1,430	247,685
2020-07-07	177	177	189	161.5	-5.35%	177	5,930	1,016,285
2020-07-06	188.5	187	188.5	183.5	-0.80%	28	1,800	335,275
2020-07-03	188.5	188.5	209	186	+1.89%	126	3,940	767,165
2020-07-02	183.5	185	194	178	+0.27%	51	1,280	240,570
2020-06-30	184	184.5	194	183.5	+1.65%	53	1,490	276,855
2020-06-29	186	181.5	218	181.5	-0.27%	585	16,090	3,217,490
2020-06-26	210	182	210	172	-9.00%	265	8,350	1,529,170
2020-06-25	163	200	235	161.5	+19.05%	681	32,440	6,621,300
2020-06-23	163.5	168	171.5	162	+2.75%	101	4,140	696,045
2020-06-22	155	163.5	175	153	+7.57%	285	5,530	902,370
2020-06-19	149	152	175	148.5	+1.33%	356	12,300	2,067,515
2020-06-18	136	150	179.5	136	+11.11%	870	24,890	4,140,340
2020-06-17	136.5	135	142	135	-1.82%	11	130	17,715
2020-06-16	143	137.5	143.5	135	-0.36%	27	560	77,860
2020-06-15	138.5	138	160	138	-0.36%	168	10,470	1,572,985
2020-06-11	142.5	138.5	142.5	135.5	-1.07%	10	250	34,185
2020-06-10	139.5	140	140	137	-1.41%	14	470	64,725
2020-06-09	150	142	152.5	132.5	-7.49%	127	7,740	1,118,360
2020-06-08	140	153.5	154	136	+7.34%	60	5,390	779,725
2020-06-05	139	143	143	139	+1.06%	5	200	27,965
2020-06-04	139	141.5	141.5	139	+4.81%	7	170	24,005
2020-06-03	135	135	135	135	-2.53%	2	20	2,700
2020-06-02	134	138.5	138.5	134	+4.92%	14	310	42,470
2020-06-01	133	132	133	132	-1.49%	4	50	6,630
2020-05-28	133	134	135	129.5	-0.37%	10	130	17,120
2020-05-27	135	134.5	139.5	132	0.00%	21	640	87,645
2020-05-26	132.5	134.5	134.5	132.5	+3.07%	7	310	41,150
2020-05-25	131	130.5	131	130.5	+0.38%	2	80	10,450
2020-05-21	130	130	130	130	-1.14%	1	10	1,300
2020-05-20	135	131.5	135	130	0.00%	11	530	69,230
2020-05-19	135	131.5	135	131.5	+0.77%	6	80	10,665
2020-05-15	131.5	130.5	131.5	130.5	-0.76%	2	30	3,935
2020-05-14	132	131.5	132	131.5	-0.75%	5	80	10,555
2020-05-13	132	132.5	132.5	132	-0.38%	3	40	5,290
2020-05-12	133.5	133	133.5	131	-1.85%	35	810	107,045
2020-05-08	133.5	135.5	170	132	+1.50%	190	8,230	1,220,550
2020-05-07	133.5	133.5	135	133.5	-1.11%	8	180	24,210
2020-05-05	132	135	136	132	+0.75%	11	140	18,650
2020-04-30	134.5	134	134.5	131.5	+1.52%	11	240	32,035
2020-04-29	129	132	132	129	-1.12%	9	190	24,855
2020-04-28	133	133.5	135	129	+0.75%	15	370	49,410
2020-04-27	133	132.5	133	132.5	-1.49%	2	20	2,655
2020-04-24	133	134.5	134.5	131	0.00%	6	160	21,030
2020-04-23	134	134.5	134.5	132	+1.89%	4	40	5,345
2020-04-21	134.5	132	135	132	-3.30%	5	110	14,615
2020-04-17	136.5	136.5	136.5	136.5	+3.02%	1	10	1,365
2020-04-16	129.5	132.5	133	129.5	+2.32%	6	200	26,275
2020-04-15	140.5	129.5	141	129.5	-4.43%	18	690	92,880
2020-04-14	139.5	135.5	139.5	132.5	+3.44%	4	80	10,980
2020-04-13	133.5	131	140.5	130.5	-1.87%	16	270	36,870
2020-04-10	130.5	133.5	136.5	130.5	+2.30%	10	110	14,900
2020-04-09	136.5	130.5	136.5	127.5	+2.35%	13	240	32,045
2020-04-08	127.5	127.5	127.5	127.5	-1.92%	1	10	1,275
2020-04-07	127.5	130	134.5	126.5	0.00%	9	150	19,680
2020-04-06	125.5	130	134.5	125.5	-0.76%	14	290	38,355
2020-04-03	132	131	133.5	131	-1.13%	6	140	18,430
2020-04-02	141.5	132.5	141.5	132.5	-1.85%	9	100	13,555
2020-04-01	130.5	135	135	130.5	+0.37%	2	70	9,405
2020-03-31	134	134.5	142.5	130	+5.08%	66	3,760	517,460
2020-03-30	124.5	128	129	115	+4.49%	48	1,090	136,285
2020-03-27	124.5	122.5	124.5	122	+2.94%	4	50	6,140
2020-03-26	117.5	119	119.5	117.5	+0.42%	6	100	11,805
2020-03-25	118	118.5	123.5	118	+0.85%	26	720	86,975
2020-03-24	119	117.5	120	117.5	+5.86%	12	250	29,860
2020-03-23	90.5	111	121.5	90.5	-7.11%	7	110	11,895
2020-03-20	107.5	119.5	119.5	107.5	+10.65%	28	730	85,290
2020-03-19	112	108	112	93.5	-1.37%	11	590	60,005
2020-03-18	111.5	109.5	111.5	109.5	+7.88%	3	50	5,495
2020-03-17	112	101.5	112.5	101.5	-6.88%	8	360	37,365
2020-03-16	112.5	109	112.5	103.5	-5.22%	12	330	35,230
2020-03-13	115.5	115	121	115	+1.32%	10	150	17,505
2020-03-12	123	113.5	123	112	-9.20%	11	260	29,710
2020-03-11	131	125	131	125	-2.72%	5	70	8,810
2020-03-10	127.5	128.5	128.5	110	-3.38%	10	140	17,400
2020-03-05	133	133	133	133	+0.38%	2	20	2,660
2020-03-04	125.5	132.5	136	125.5	+0.38%	8	90	11,860
2020-03-03	132	132	132	132	+0.76%	2	20	2,640
2020-02-28	130	131	133.5	123	-2.96%	21	330	42,740
2020-02-27	138	135	142.5	130.5	-3.57%	27	450	60,275
2020-02-26	150.5	140	150.5	136	-2.78%	23	560	78,290
2020-02-25	140	144	148.5	139	+1.05%	37	1,090	155,890
2020-02-21	144	142.5	164	138	+0.71%	101	3,110	452,930
2020-02-20	143	141.5	145	141	-1.39%	15	230	33,120
2020-02-19	143	143.5	143.5	137.5	+0.35%	18	800	112,890
2020-02-18	137.5	143	147.5	137.5	-1.72%	13	150	21,725
2020-02-17	155.5	145.5	155.5	143	-3.00%	67	2,510	366,175
2020-02-14	164.5	150	179.5	143.5	-6.25%	292	10,330	1,629,950
2020-02-13	135.5	160	172.5	135	+18.52%	369	10,870	1,727,890
2020-02-12	137.5	135	143	132	-0.74%	43	1,560	214,745
2020-02-11	133.5	136	136.5	133.5	+3.42%	21	1,020	138,485
2020-02-10	131.5	131.5	131.5	131.5	0.00%	2	40	5,260
2020-02-07	131.5	131.5	131.5	131.5	-0.38%	2	130	17,095
2020-02-05	132	132	133	132	-1.86%	11	180	23,810
2020-02-04	134	134.5	134.5	134	+0.37%	3	60	8,060
2020-02-03	131.5	134	134	131.5	+0.37%	5	50	6,670
2020-01-31	134	133.5	134	132	0.00%	3	30	3,995
2020-01-30	132.5	133.5	138.5	132.5	+1.52%	14	180	24,180
2020-01-28	131.5	131.5	131.5	131.5	+0.38%	1	10	1,315
2020-01-27	133.5	131	133.5	128.5	+0.38%	9	120	15,595
2020-01-23	134	130.5	134	130.5	-2.61%	6	310	40,520
2020-01-21	133.5	134	134	130	+0.75%	19	640	83,680
2020-01-20	133.5	133	133.5	131.5	+1.53%	4	740	98,475
2020-01-16	133	131	133	131	0.00%	7	180	23,620
2020-01-15	129	131	133.5	129	+2.34%	17	470	61,835
2020-01-14	130	128	130	128	0.00%	5	60	7,725
2020-01-13	130	128	130	128	-1.54%	7	630	81,860
2020-01-09	129	130	130	129	+0.78%	5	1,110	143,200
2020-01-08	131	129	131	128.5	-1.53%	4	60	7,795
2020-01-06	130.5	131	132.5	128	-1.87%	20	1,040	133,860
2020-01-03	132	133.5	133.5	132	0.00%	8	90	11,985

Архив котировок акции KBSB по годам

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