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)
2023-12-29	476	480	480	460	+2.35%	86	1,970	922,800
2023-12-28	476	469	493	466	-2.29%	98	1,540	733,455
2023-12-27	476	480	519.5	475.5	-0.41%	239	5,390	2,672,700
2023-12-26	496	482	512.5	465	-2.82%	396	9,930	4,796,645
2023-12-25	510.5	496	536	491	-5.43%	268	5,130	2,613,290
2023-12-22	530	524.5	562.5	502.5	+6.93%	812	22,230	11,810,875
2023-12-21	488	490.5	559.5	453.5	+2.62%	1196	38,960	20,124,050
2023-12-20	454	478	488.5	440	+6.22%	210	5,280	2,453,585
2023-12-19	424.5	450	458.5	421	+4.65%	225	5,720	2,548,070
2023-12-18	411	430	430	402	+5.26%	169	3,700	1,539,575
2023-12-15	403.5	408.5	411	371.5	+2.90%	163	4,280	1,684,485
2023-12-14	395	397	410.5	393	+1.02%	91	4,210	1,691,555
2023-12-13	380.5	393	404.5	380.5	+4.24%	182	4,470	1,752,710
2023-12-12	378.5	377	386.5	360	+0.53%	105	1,880	700,420
2023-12-11	407	375	409.5	363.5	-5.66%	134	2,490	953,265
2023-12-08	396.5	397.5	406	392.5	+0.63%	72	1,880	750,725
2023-12-07	396.5	395	402	378	+0.51%	67	1,350	526,500
2023-12-06	393.5	393	404.5	388	-2.48%	40	710	282,095
2023-12-05	400.5	403	403	373	+2.68%	108	2,890	1,121,535
2023-12-04	416.5	392.5	424.5	389.5	-7.65%	145	2,910	1,167,395
2023-12-01	419.5	425	431.5	413.5	+2.16%	123	3,880	1,632,645
2023-11-30	458.5	416	477	405	-7.66%	484	15,270	6,655,810
2023-11-29	456	450.5	497.5	441.5	-1.21%	533	14,400	6,786,860
2023-11-28	415.5	456	486.5	396.5	+8.70%	785	18,210	8,107,580
2023-11-27	438.5	419.5	447	387.5	-4.11%	587	20,980	8,580,980
2023-11-24	489	437.5	492	425	-13.37%	1252	42,740	19,392,705
2023-11-23	624.5	505	629.5	504.5	-17.28%	1046	24,370	13,151,670
2023-11-22	599	610.5	630	588.5	+2.95%	138	2,740	1,678,645
2023-11-21	625	593	627.5	587.5	-4.51%	217	3,810	2,310,365
2023-11-20	660	621	660	601	-5.34%	177	4,170	2,609,215
2023-11-17	663.5	656	686	643	-0.98%	177	3,880	2,580,235
2023-11-16	643.5	662.5	683.5	643.5	+3.19%	310	5,820	3,898,580
2023-11-15	560	642	655	550.5	+14.64%	369	7,410	4,481,180
2023-11-14	567.5	560	570	472.5	-2.18%	482	15,660	8,504,650
2023-11-13	651.5	572.5	660	564.5	-11.24%	325	7,450	4,422,745
2023-11-10	672.5	645	699.5	630	-3.30%	399	7,640	5,119,780
2023-11-09	715.5	667	715.5	643.5	-6.25%	218	4,440	2,996,655
2023-11-08	723.5	711.5	724	687	-1.18%	118	2,920	2,073,815
2023-11-07	727.5	720	727.5	720	-0.62%	32	600	433,240
2023-11-06	728.5	724.5	732.5	722	-0.07%	83	2,810	2,035,060
2023-11-03	727	725	730	711	0.00%	99	3,500	2,517,495
2023-11-02	761.5	725	761.5	715	-3.27%	197	5,860	4,305,745
2023-11-01	760.5	749.5	765	741.5	-0.07%	76	2,290	1,725,410
2023-10-31	777.5	750	777.5	735	-3.54%	223	6,810	5,147,315
2023-10-30	787	777.5	791	764	-1.21%	148	5,700	4,438,825
2023-10-27	818.5	787	825.5	771.5	-2.60%	197	5,990	4,752,975
2023-10-26	824.5	808	826	805	-1.52%	62	1,760	1,436,210
2023-10-25	825.5	820.5	830	801	-0.55%	96	2,060	1,684,685
2023-10-24	855	825	855	790.5	-1.79%	173	3,480	2,856,565
2023-10-23	805	840	856	805	+5.26%	248	5,550	4,612,895
2023-10-20	858	798	865.5	761	-7.10%	265	6,110	5,058,980
2023-10-19	889	859	898.5	850	-2.22%	156	3,520	3,046,450
2023-10-18	870	878.5	912	860	+1.33%	434	11,780	10,492,015
2023-10-17	795	867	870.5	795	+5.86%	374	11,100	9,351,215
2023-10-16	789.5	819	820	781	+4.46%	404	15,450	12,461,435
2023-10-13	772.5	784	789	760.5	+1.42%	65	1,530	1,187,720
2023-10-12	761	773	773	755.5	+0.52%	98	2,660	2,038,940
2023-10-11	749	769	809.5	749	+2.67%	520	20,350	15,875,005
2023-10-10	728	749	750	728	+0.74%	96	3,720	2,746,595
2023-10-09	730	743.5	745	727	+0.75%	69	1,310	960,225
2023-10-06	724.5	738	750	722	+1.44%	109	2,030	1,504,985
2023-10-05	710.5	727.5	740	708	+2.11%	219	3,650	2,647,330
2023-10-04	726	712.5	726.5	708	+0.35%	47	860	613,890
2023-10-03	724	710	731	702.5	-1.73%	119	2,010	1,429,265
2023-10-02	731	722.5	732	711	+0.49%	79	1,270	912,280
2023-09-29	747	719	747.5	717	-3.94%	228	5,530	4,028,750
2023-09-28	744	748.5	778	737.5	+1.70%	167	5,000	3,818,710
2023-09-27	728.5	736	739.5	720.5	+2.58%	60	1,520	1,114,845
2023-09-26	724	717.5	739	714	-0.28%	104	2,030	1,470,825
2023-09-25	720.5	719.5	751.5	681	-0.07%	140	2,300	1,664,880
2023-09-22	683.5	720	736	683.5	+2.86%	94	1,430	1,020,260
2023-09-21	701.5	700	812	700	-3.18%	239	4,250	3,148,770
2023-09-20	757	723	759.5	652.5	-5.06%	449	8,780	6,129,505
2023-09-19	796.5	761.5	804.5	740.5	-4.27%	162	2,680	2,047,000
2023-09-18	807	795.5	845	786	-1.43%	189	3,810	3,111,270
2023-09-15	747.5	807	814	701.5	+7.96%	248	4,580	3,524,275
2023-09-14	832	747.5	832	682	-10.16%	450	11,260	8,447,260
2023-09-13	854	832	878.5	826	-1.30%	296	6,190	5,332,190
2023-09-12	841	843	853.5	800	+1.32%	194	3,910	3,237,745
2023-09-11	824.5	832	859.5	792	+0.85%	192	3,360	2,748,960
2023-09-08	850.5	825	868.5	778.5	-3.57%	324	5,730	4,668,075
2023-09-07	885	855.5	893.5	842.5	-2.84%	328	7,350	6,400,735
2023-09-06	909.5	880.5	913	874.5	-3.19%	357	7,460	6,629,625
2023-09-05	923.5	909.5	924	900	-1.14%	294	6,500	5,893,145
2023-09-04	899.5	920	930	895	+2.79%	439	11,000	10,100,900
2023-09-01	900	895	911.5	867	+1.02%	296	5,130	4,554,635
2023-08-31	924	886	924.5	870	-2.64%	406	7,740	6,879,250
2023-08-30	874.5	910	930	874.5	+0.39%	371	7,070	6,381,745
2023-08-29	944.5	906.5	944.5	850.5	-2.00%	741	15,310	13,669,460
2023-08-28	914	925	960	905	+1.31%	583	14,220	13,220,205
2023-08-25	940	913	940	890.5	+1.11%	378	7,420	6,771,355
2023-08-24	884.5	903	936	862.5	-3.83%	523	10,270	9,218,620
2023-08-23	1019.5	939	1019.5	861	-4.96%	1491	30,390	28,112,655
2023-08-22	1032.5	988	1033	861	+5.11%	3326	83,620	80,934,165
2023-08-21	680	940	940	665	+39.78%	3395	100,020	84,787,150
2023-08-18	664	672.5	698	655	-0.66%	303	5,150	3,453,425
2023-08-17	722.5	677	729	635	-6.30%	739	16,760	11,257,480
2023-08-16	783.5	722.5	845	631.5	-7.79%	1497	41,900	30,626,965
2023-08-15	864.5	783.5	872	777	-9.21%	817	17,140	13,821,960
2023-08-14	874.5	863	916.5	835	-1.15%	649	14,530	12,783,760
2023-08-11	802.5	873	920	620	-1.58%	1819	37,510	31,913,835
2023-08-10	1134.5	887	1200	684	-22.26%	4850	125,120	109,400,610
2023-08-09	1060.5	1141	1142	1041.5	+8.77%	1322	39,800	44,832,955
2023-08-08	987	1049	1049	946	+10.89%	1884	59,020	59,934,090
2023-08-07	799	946	946	789	+20.43%	1874	66,410	58,746,815
2023-08-04	765	785.5	810	569.5	+5.79%	2133	65,350	50,957,630
2023-08-03	696	742.5	742.5	680	+8.71%	892	28,350	20,133,920
2023-08-02	676.5	683	717.5	642.5	+1.94%	1505	48,560	33,632,775
2023-08-01	530	670	670	530	+27.62%	4335	140,030	88,604,885
2023-07-31	488.5	525	525	487.5	+9.38%	658	22,730	11,658,915
2023-07-28	475	480	489	437.5	+3.45%	501	15,210	7,157,490
2023-07-27	460	464	464.5	458	+1.09%	176	7,100	3,275,845
2023-07-26	480	459	490	457	-0.22%	433	12,450	5,836,005
2023-07-25	437.5	460	515	431.5	+8.75%	1655	57,430	27,575,440
2023-07-24	380	423	475.5	360.5	+12.80%	2907	84,320	36,507,825
2023-07-21	368	375	385	361	-0.27%	213	7,340	2,719,355
2023-07-20	386	376	395	355	-2.59%	302	8,530	3,196,860
2023-07-19	336	386	422	334.5	+15.40%	1167	40,890	15,379,620
2023-07-18	332.5	334.5	340	327.5	-0.15%	126	3,200	1,075,185
2023-07-17	330.5	335	341	325.5	+1.82%	181	4,980	1,659,940
2023-07-14	327.5	329	332.5	325	+0.61%	96	2,380	781,305
2023-07-13	326	327	327	324	+0.15%	29	1,070	348,800
2023-07-12	327.5	326.5	328.5	320.5	+0.46%	84	1,950	633,490
2023-07-11	334.5	325	349.5	317	-1.07%	298	8,240	2,690,115
2023-07-10	331	328.5	337.5	323.5	-2.67%	196	4,760	1,568,145
2023-07-07	362	337.5	362	322	-5.33%	908	21,260	7,056,140
2023-07-06	296.5	356.5	393	296.5	+24.65%	5625	176,350	64,870,585
2023-07-05	296	286	298.5	282.5	+1.42%	318	8,840	2,573,435
2023-07-04	279	282	285	266.5	-0.70%	150	3,470	957,855
2023-07-03	287.5	284	294	276	+0.35%	88	2,490	712,900
2023-06-30	281	283	287	275	0.00%	98	2,770	779,620
2023-06-29	270.5	283	284	268	+5.60%	215	7,250	2,001,985
2023-06-28	271	268	272	263	-0.19%	75	2,010	537,485
2023-06-27	264.5	268.5	270.5	263	+1.13%	58	2,300	614,640
2023-06-26	278	265.5	278	262	-2.39%	133	4,040	1,074,305
2023-06-23	274.5	272	275.5	271	-2.16%	29	630	172,145
2023-06-22	282	278	290	271.5	-1.42%	176	7,850	2,174,010
2023-06-21	264.5	282	299	264.5	+6.42%	576	20,640	5,785,350
2023-06-20	264	265	272	260	-0.19%	178	8,240	2,184,860
2023-06-19	259.5	265.5	273.5	259.5	+1.92%	135	5,890	1,572,125
2023-06-16	258.5	260.5	273	258	+1.96%	352	13,420	3,563,840
2023-06-15	259	255.5	269	254.5	-0.78%	127	4,860	1,263,730
2023-06-14	255.5	257.5	262.5	255.5	+0.78%	98	2,420	626,555
2023-06-13	254	255.5	268	253	+0.20%	336	11,290	2,941,465
2023-06-09	255	255	258.5	250	-0.39%	74	2,800	711,965
2023-06-08	251	256	256	249.5	+3.02%	74	2,450	621,745
2023-06-07	244.5	248.5	255	241	+1.84%	99	2,430	599,250
2023-06-06	242	244	250.5	226	+0.21%	135	3,610	860,445
2023-06-05	247.5	243.5	252	240	-1.62%	127	6,250	1,548,260
2023-06-02	249.5	247.5	263	242.5	-0.60%	141	3,650	917,350
2023-06-01	255	249	258.5	240.5	-2.16%	168	4,270	1,065,685
2023-05-31	255	254.5	260.5	250	-5.21%	491	10,690	2,712,850
2023-05-30	272	268.5	284.5	266	-2.54%	411	14,710	4,015,860
2023-05-29	272	275.5	285	265	+1.66%	429	12,490	3,463,890
2023-05-26	282	271	282	267	+0.74%	186	4,760	1,301,420
2023-05-25	269	269	280	262.5	+1.13%	280	8,570	2,322,515
2023-05-24	242	266	270	242	-0.56%	183	3,530	906,490
2023-05-23	269	267.5	274.5	265.5	-1.29%	89	2,430	654,275
2023-05-22	269.5	271	279	262	+2.07%	250	6,050	1,639,315
2023-05-19	264	265.5	267.5	250.5	+0.57%	310	6,840	1,771,495
2023-05-18	283.5	264	283.5	252.5	-0.94%	251	5,540	1,464,070
2023-05-17	267	266.5	275	262.5	+0.19%	115	3,010	805,755
2023-05-16	266	266	272.5	259	-0.37%	257	5,530	1,462,120
2023-05-15	269.5	267	269.5	253	-0.74%	259	4,790	1,259,310
2023-05-12	277	269	285	261	-0.19%	192	4,570	1,237,330
2023-05-11	262.5	269.5	280.5	261	+3.26%	282	7,630	2,067,370
2023-05-10	248	261	262	243	+6.53%	134	2,580	658,975
2023-05-08	247	245	248.5	238	+0.82%	76	1,820	443,530
2023-05-05	253.5	243	266.5	237.5	-2.21%	290	9,350	2,298,625
2023-05-04	266.5	248.5	272.5	240.5	-6.75%	365	7,160	1,818,740
2023-05-03	260	266.5	278	251	-0.19%	330	10,080	2,664,630
2023-05-02	287	267	299.5	240	-3.96%	432	11,420	3,112,505
2023-04-28	266.5	278	294	260	+2.96%	666	31,180	8,656,090
2023-04-27	278.5	270	281	260	+0.37%	397	13,650	3,726,525
2023-04-26	257	269	299	251	+3.66%	1420	62,000	17,009,515
2023-04-25	244	259.5	294.5	240	+6.57%	2158	95,700	26,119,015
2023-04-24	240.5	243.5	247	238	+1.25%	131	3,890	946,415
2023-04-21	239.5	240.5	245.5	237	+0.42%	105	4,070	978,235
2023-04-20	239.5	239.5	240.5	237	-0.21%	66	1,830	436,975
2023-04-19	243.5	240	243.5	237	-0.83%	109	2,910	699,135
2023-04-18	239	242	244	239	+1.26%	93	5,210	1,254,480
2023-04-17	239.5	239	240	235	-0.42%	110	3,670	876,055
2023-04-14	240	240	240	235	0.00%	72	1,590	379,675
2023-04-13	246.5	240	248	235	-1.23%	203	6,730	1,629,545
2023-04-12	245	243	246.5	240.5	-0.21%	131	8,200	2,005,195
2023-04-11	248.5	243.5	253	237	0.00%	422	13,570	3,325,355
2023-04-10	245	243.5	288.5	225.5	+0.21%	2022	85,570	21,711,800
2023-04-07	264	243	282.5	224	-8.30%	1525	53,990	13,405,255
2023-04-06	206.5	265	274	205	+29.90%	2249	125,780	29,921,665
2023-04-05	209	204	209	200	-1.69%	139	4,940	1,014,745
2023-04-04	207	207.5	212	199.5	+1.97%	190	9,160	1,895,345
2023-04-03	202	203.5	206.5	201	+1.24%	39	2,190	445,120
2023-03-31	201	201	202	200.5	-0.50%	19	400	80,565
2023-03-30	205	202	205	201	+0.75%	41	920	185,940
2023-03-29	202	200.5	202	198	-0.74%	38	1,070	213,585
2023-03-28	197.5	202	206	197.5	+2.28%	125	3,620	729,850
2023-03-27	195	197.5	197.5	193.5	+2.33%	67	1,940	379,175
2023-03-24	191.5	193	194.5	191.5	-0.77%	28	540	104,320
2023-03-23	195	194.5	196.5	191	+0.26%	95	2,140	413,575
2023-03-22	196	194	197	192	-0.51%	52	1,440	280,375
2023-03-21	194.5	195	195	190	+1.04%	80	1,450	279,555
2023-03-20	199	193	199.5	190	-1.53%	213	5,750	1,110,740
2023-03-17	198	196	199	195	-0.51%	70	2,720	533,940
2023-03-16	196.5	197	200	195.5	+0.77%	38	860	169,940
2023-03-15	203.5	195.5	203.5	195.5	-2.49%	66	3,060	610,605
2023-03-14	204	200.5	204	200.5	-1.72%	11	160	32,245
2023-03-13	202	204	205	197.5	+1.75%	62	4,530	910,835
2023-03-10	199	200.5	200.5	198.5	0.00%	19	600	119,860
2023-03-09	204	200.5	205	199	-1.23%	100	4,120	832,930
2023-03-07	207	203	207	201	-0.49%	66	2,730	554,280
2023-03-06	196	204	208	196	+2.77%	251	8,330	1,694,710
2023-03-03	191.5	198.5	204	186.5	+1.02%	404	12,500	2,443,015
2023-03-02	203.5	196.5	207	191.5	-3.20%	351	12,370	2,472,190
2023-03-01	204.5	203	214.5	201	-2.87%	1034	43,420	8,929,410
2023-02-28	187	209	260	186	+12.37%	6319	278,620	63,932,565
2023-02-27	176.5	186	204	165.5	+10.39%	685	24,640	4,555,735
2023-02-24	173	168.5	174.5	167	-1.46%	42	1,300	219,545
2023-02-22	170.5	171	173.5	170.5	+0.29%	5	60	10,285
2023-02-21	166.5	170.5	179.5	166.5	+3.02%	107	3,740	650,950
2023-02-20	166	165.5	169.5	165	-2.65%	21	340	56,580
2023-02-17	169.5	170	170	165.5	-0.87%	51	1,680	279,985
2023-02-16	175.5	171.5	175.5	165	0.00%	62	2,430	414,405
2023-02-15	173	171.5	183.5	162.5	+1.48%	300	18,160	3,138,015
2023-02-14	164	169	215	162.5	+4.64%	1388	60,420	11,532,220
2023-02-13	163	161.5	163.5	161.5	0.00%	24	580	93,990
2023-02-10	162	161.5	162	160.5	+0.62%	10	180	28,965
2023-02-09	160.5	160.5	162.5	160.5	+0.63%	23	530	85,330
2023-02-08	161	159.5	161	158	-0.93%	24	400	64,065
2023-02-07	161	161	164	158	0.00%	65	1,270	203,245
2023-02-06	165	161	165	159.5	0.00%	29	920	147,555
2023-02-03	159.5	161	168	159.5	+1.26%	81	2,390	386,715
2023-02-02	160.5	159	161	157.5	-0.93%	25	430	68,510
2023-02-01	159	160.5	160.5	158.5	+0.94%	18	610	97,290
2023-01-31	157	159	162	156.5	+1.27%	69	2,080	329,790
2023-01-30	161	157	161	157	-2.79%	46	1,220	192,970
2023-01-27	158.5	161.5	166	157	+0.62%	34	720	116,285
2023-01-26	160.5	160.5	163	153.5	-1.83%	185	5,730	904,090
2023-01-25	154	163.5	178.5	153	+7.21%	622	18,840	3,110,765
2023-01-24	151.5	152.5	154	151.5	-0.97%	6	70	10,700
2023-01-23	152	154	154	149.5	+0.65%	28	750	114,255
2023-01-20	153	153	153	153	-0.33%	7	90	13,770
2023-01-19	154	153.5	154	152.5	-0.32%	5	60	9,180
2023-01-18	156.5	154	156.5	152.5	-0.32%	14	200	30,885
2023-01-17	158.5	154.5	159	152	-0.96%	29	1,050	162,035
2023-01-16	153.5	156	159	152	+1.63%	29	450	70,395
2023-01-13	157.5	153.5	157.5	153.5	-0.65%	14	280	43,775
2023-01-12	157	154.5	158	152	+0.32%	43	820	127,305
2023-01-11	152	154	154.5	149	+2.33%	57	1,570	238,020
2023-01-10	150	150.5	151.5	150	-0.33%	7	70	10,560
2023-01-09	154.5	151	154.5	149.5	+1.00%	28	460	69,475
2023-01-06	149	149.5	155	149	+1.01%	46	2,160	326,720
2023-01-05	148.5	148	148.5	148	-0.67%	7	80	11,845
2023-01-04	150	149	150	149	-0.33%	8	120	17,935
2023-01-03	150	149.5	154	148	0.00%	32	680	101,435

Архив котировок акции KBSB по годам

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