Россети Кубань
KUBE
141.8 ₽ -5.47% ↓История котировок KUBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 39.8 | 42.9 | 43.1 | 38 | -6.54% | 34 | 1,330 | 53,286 |
| 2014-12-26 | 45.9 | 45.9 | 45.9 | 45.9 | +0.66% | 3 | 30 | 1,377 |
| 2014-12-25 | 45 | 45.6 | 48.6 | 40.9 | +3.64% | 11 | 250 | 11,327 |
| 2014-12-24 | 44.4 | 44 | 48.7 | 43 | +1.38% | 6 | 220 | 9,768 |
| 2014-12-23 | 40.1 | 43.4 | 49.8 | 39.5 | -2.47% | 56 | 3,030 | 130,928 |
| 2014-12-22 | 40 | 44.5 | 45.5 | 39.9 | -1.98% | 37 | 1,950 | 79,898 |
| 2014-12-19 | 48.9 | 45.4 | 48.9 | 40.5 | +2.48% | 13 | 390 | 16,546 |
| 2014-12-18 | 43.9 | 44.3 | 49 | 33.6 | -10.69% | 136 | 10,640 | 443,999 |
| 2014-12-17 | 42.6 | 49.6 | 49.6 | 42.6 | +16.71% | 13 | 220 | 9,858 |
| 2014-12-16 | 46.4 | 42.5 | 48.9 | 33.7 | -14.83% | 34 | 4,270 | 180,737 |
| 2014-12-15 | 47.3 | 49.9 | 51.3 | 47.3 | +1.84% | 24 | 1,430 | 70,498 |
| 2014-12-12 | 51.1 | 49 | 51.1 | 48.9 | +0.20% | 3 | 30 | 1,490 |
| 2014-12-11 | 51.3 | 48.9 | 51.3 | 47.4 | +0.62% | 3 | 40 | 1,950 |
| 2014-12-09 | 47.5 | 48.6 | 48.9 | 47.4 | +1.25% | 11 | 1,230 | 59,536 |
| 2014-12-08 | 49 | 48 | 50 | 47.7 | -1.84% | 8 | 80 | 3,884 |
| 2014-12-05 | 48.1 | 48.9 | 48.9 | 47.1 | -1.61% | 19 | 1,310 | 62,336 |
| 2014-12-04 | 48.2 | 49.7 | 49.8 | 47.8 | -2.17% | 19 | 470 | 22,617 |
| 2014-12-03 | 50.8 | 50.8 | 51.3 | 50 | +3.89% | 16 | 600 | 30,656 |
| 2014-12-02 | 49.1 | 48.9 | 49.1 | 48.2 | -3.93% | 10 | 1,710 | 83,752 |
| 2014-12-01 | 49 | 50.9 | 50.9 | 48.1 | +1.80% | 22 | 480 | 23,854 |
| 2014-11-28 | 50.1 | 50 | 50.1 | 49.9 | -3.10% | 7 | 170 | 8,497 |
| 2014-11-27 | 51 | 51.6 | 51.7 | 50.1 | +1.57% | 9 | 1,380 | 70,496 |
| 2014-11-26 | 51 | 50.8 | 52 | 48.5 | +0.99% | 18 | 520 | 26,142 |
| 2014-11-25 | 51.1 | 50.3 | 52.8 | 48.9 | -5.98% | 58 | 2,990 | 148,094 |
| 2014-11-20 | 49.3 | 53.5 | 53.8 | 49.3 | -0.19% | 5 | 50 | 2,588 |
| 2014-11-19 | 53.7 | 53.6 | 53.7 | 50.3 | +1.32% | 5 | 60 | 3,119 |
| 2014-11-18 | 52.9 | 52.9 | 52.9 | 51.2 | +0.19% | 4 | 70 | 3,635 |
| 2014-11-17 | 53.3 | 52.8 | 53.3 | 50.1 | +0.76% | 6 | 650 | 33,013 |
| 2014-11-12 | 52.4 | 52.4 | 52.4 | 52.4 | -0.76% | 3 | 30 | 1,572 |
| 2014-11-11 | 52.8 | 52.8 | 52.8 | 52.8 | +1.15% | 2 | 20 | 1,056 |
| 2014-11-10 | 52.2 | 52.2 | 52.2 | 52.2 | -3.87% | 2 | 20 | 1,044 |
| 2014-11-07 | 50.9 | 54.3 | 54.5 | 50.8 | -0.37% | 16 | 760 | 40,549 |
| 2014-11-06 | 54.5 | 54.5 | 54.5 | 54.5 | +6.24% | 1 | 10 | 545 |
| 2014-11-05 | 50.7 | 51.3 | 53 | 50.5 | -6.22% | 16 | 870 | 44,595 |
| 2014-11-03 | 50.2 | 54.7 | 54.7 | 50 | +3.99% | 14 | 140 | 7,239 |
| 2014-10-31 | 50.8 | 52.6 | 52.6 | 49 | +1.15% | 7 | 310 | 15,449 |
| 2014-10-30 | 52.8 | 52 | 52.8 | 52 | -1.52% | 2 | 20 | 1,048 |
| 2014-10-29 | 53.9 | 52.8 | 53.9 | 52 | +1.54% | 7 | 130 | 6,811 |
| 2014-10-28 | 52 | 52 | 52.9 | 52 | +0.97% | 4 | 110 | 5,747 |
| 2014-10-27 | 53.7 | 51.5 | 55.8 | 51.4 | -1.72% | 13 | 190 | 10,148 |
| 2014-10-24 | 52 | 52.4 | 54.7 | 51 | -1.13% | 13 | 280 | 14,557 |
| 2014-10-23 | 54.9 | 53 | 55.5 | 50.9 | -3.11% | 18 | 260 | 13,777 |
| 2014-10-22 | 53.2 | 54.7 | 54.7 | 53.2 | +2.05% | 7 | 300 | 16,018 |
| 2014-10-15 | 50.9 | 53.6 | 53.6 | 50.9 | +3.08% | 3 | 70 | 3,590 |
| 2014-10-14 | 50.8 | 52 | 52 | 50.7 | -2.44% | 11 | 230 | 11,756 |
| 2014-10-13 | 50.8 | 53.3 | 53.3 | 50.7 | 0.00% | 3 | 210 | 10,674 |
| 2014-10-10 | 55.1 | 53.3 | 55.1 | 50.7 | -0.74% | 15 | 260 | 13,342 |
| 2014-10-09 | 52 | 53.7 | 53.7 | 52 | +1.51% | 7 | 970 | 50,782 |
| 2014-10-08 | 51.4 | 52.9 | 53.8 | 51.4 | +0.57% | 13 | 450 | 23,281 |
| 2014-10-07 | 52.3 | 52.6 | 52.6 | 51.6 | -2.41% | 7 | 210 | 10,958 |
| 2014-10-06 | 53.9 | 53.9 | 53.9 | 53.9 | +2.86% | 1 | 10 | 539 |
| 2014-10-03 | 53 | 52.4 | 53.2 | 52.4 | -1.87% | 8 | 100 | 5,278 |
| 2014-10-02 | 52.7 | 53.4 | 53.4 | 52.5 | 0.00% | 5 | 620 | 32,575 |
| 2014-10-01 | 53.1 | 53.4 | 56.5 | 52.2 | -3.66% | 18 | 1,190 | 62,791 |
| 2014-09-30 | 55 | 55.43 | 55.57 | 54.01 | -0.52% | 6 | 80 | 4,418 |
| 2014-09-29 | 54 | 55.72 | 55.87 | 52.61 | -0.50% | 23 | 490 | 26,205 |
| 2014-09-26 | 55.94 | 56 | 56.99 | 53.03 | +1.82% | 26 | 620 | 34,907 |
| 2014-09-25 | 56 | 55 | 56.99 | 54.99 | -3.51% | 20 | 2,160 | 118,919 |
| 2014-09-24 | 56 | 57 | 57 | 56 | +0.04% | 2 | 20 | 1,130 |
| 2014-09-23 | 58.49 | 56.98 | 58.49 | 55.01 | +1.75% | 12 | 450 | 25,150 |
| 2014-09-22 | 58 | 56 | 58 | 52.76 | 0.00% | 15 | 170 | 9,365 |
| 2014-09-19 | 56 | 56 | 57 | 55 | -3.45% | 30 | 1,060 | 58,791 |
| 2014-09-18 | 59 | 58 | 60.97 | 58 | 0.00% | 6 | 80 | 4,700 |
| 2014-09-17 | 61 | 58 | 61 | 56.99 | -3.30% | 14 | 3,060 | 174,524 |
| 2014-09-16 | 59.98 | 59.98 | 59.98 | 59.98 | +1.66% | 1 | 10 | 600 |
| 2014-09-15 | 58.01 | 59 | 59 | 57 | 0.00% | 8 | 90 | 5,192 |
| 2014-09-11 | 57.01 | 59 | 59 | 57 | -1.60% | 9 | 160 | 9,210 |
| 2014-09-10 | 58 | 59.96 | 61.9 | 57 | -3.17% | 13 | 310 | 17,882 |
| 2014-09-08 | 61 | 61.92 | 61.92 | 57.05 | +3.25% | 3 | 30 | 1,800 |
| 2014-09-05 | 61.99 | 59.97 | 61.99 | 59.35 | +0.05% | 9 | 330 | 19,763 |
| 2014-09-04 | 59.96 | 59.94 | 59.96 | 59.94 | -0.08% | 3 | 60 | 3,597 |
| 2014-09-03 | 59.99 | 59.99 | 59.99 | 59.99 | -0.02% | 4 | 60 | 3,599 |
| 2014-09-01 | 57 | 60 | 60 | 57 | -1.62% | 6 | 540 | 32,085 |
| 2014-08-29 | 55.71 | 60.99 | 60.99 | 54.02 | +1.90% | 9 | 610 | 33,633 |
| 2014-08-28 | 60.97 | 59.85 | 60.97 | 55.7 | +5.54% | 13 | 1,660 | 92,597 |
| 2014-08-27 | 59.99 | 56.71 | 60 | 56.71 | -5.48% | 18 | 2,260 | 133,902 |
| 2014-08-26 | 61.39 | 60 | 63.92 | 59.13 | -0.66% | 29 | 3,650 | 218,041 |
| 2014-08-25 | 60.7 | 60.4 | 64.37 | 58.01 | -6.07% | 17 | 660 | 39,382 |
| 2014-08-22 | 64.8 | 64.3 | 64.8 | 58.67 | +2.06% | 20 | 270 | 16,796 |
| 2014-08-21 | 64.79 | 63 | 64.79 | 63 | -2.75% | 2 | 20 | 1,278 |
| 2014-08-20 | 63.99 | 64.78 | 64.78 | 60.03 | +1.65% | 3 | 30 | 1,888 |
| 2014-08-19 | 62 | 63.73 | 63.9 | 59.99 | -0.41% | 11 | 130 | 8,049 |
| 2014-08-18 | 63 | 63.99 | 64.47 | 63 | +1.57% | 3 | 60 | 3,815 |
| 2014-08-15 | 56.02 | 63 | 63 | 56.02 | +1.66% | 7 | 330 | 20,698 |
| 2014-08-13 | 59.7 | 61.97 | 61.97 | 56.99 | +8.85% | 14 | 530 | 31,273 |
| 2014-08-12 | 57 | 56.93 | 60.97 | 55 | -2.68% | 42 | 1,560 | 88,276 |
| 2014-08-11 | 61.99 | 58.5 | 61.99 | 52.59 | -1.68% | 58 | 3,600 | 200,481 |
| 2014-08-08 | 60.69 | 59.5 | 61.98 | 59.5 | -1.31% | 21 | 840 | 50,505 |
| 2014-08-07 | 59.02 | 60.29 | 61.99 | 59.01 | +0.48% | 35 | 1,430 | 85,516 |
| 2014-08-06 | 61.4 | 60 | 63.89 | 59.02 | -3.23% | 35 | 1,240 | 73,915 |
| 2014-08-05 | 62.01 | 62 | 62.01 | 62 | -3.13% | 2 | 20 | 1,240 |
| 2014-08-04 | 63.01 | 64 | 64 | 63 | 0.00% | 7 | 850 | 53,930 |
| 2014-08-01 | 62 | 64 | 64 | 62 | 0.00% | 2 | 20 | 1,260 |
| 2014-07-31 | 63.98 | 64 | 64 | 63.98 | -1.45% | 3 | 30 | 1,920 |
| 2014-07-30 | 64.99 | 64.94 | 64.99 | 60.23 | +3.08% | 15 | 170 | 10,440 |
| 2014-07-29 | 63.03 | 63 | 63.03 | 62.99 | -0.47% | 6 | 1,020 | 64,261 |
| 2014-07-28 | 65.5 | 63.3 | 65.5 | 62.5 | -0.31% | 4 | 40 | 2,568 |
| 2014-07-24 | 63.5 | 63.5 | 63.5 | 63.5 | +1.58% | 1 | 10 | 635 |
| 2014-07-23 | 62.8 | 62.51 | 62.8 | 62.51 | -5.29% | 2 | 30 | 1,878 |
| 2014-07-22 | 65.5 | 66 | 67.61 | 65.2 | +1.37% | 7 | 630 | 41,449 |
| 2014-07-21 | 65.29 | 65.11 | 68 | 63.02 | +0.17% | 36 | 990 | 63,377 |
| 2014-07-18 | 67 | 65 | 67 | 64.5 | -0.14% | 21 | 500 | 32,762 |
| 2014-07-17 | 66.6 | 65.09 | 66.6 | 64.69 | -2.15% | 10 | 180 | 11,865 |
| 2014-07-15 | 67.61 | 66.52 | 67.61 | 66.52 | -2.89% | 6 | 100 | 6,718 |
| 2014-07-14 | 66.69 | 68.5 | 69.93 | 66.59 | +3.79% | 16 | 580 | 39,152 |
| 2014-07-11 | 70.04 | 66 | 70.08 | 66 | +1.54% | 56 | 4,100 | 285,462 |
| 2014-07-10 | 68.5 | 65 | 72.54 | 65 | 0.00% | 24 | 750 | 49,791 |
| 2014-07-09 | 63.02 | 65 | 74.72 | 63.02 | +1.88% | 45 | 1,060 | 70,162 |
| 2014-07-08 | 64.01 | 63.8 | 64.64 | 62 | +1.29% | 43 | 1,530 | 96,945 |
| 2014-07-07 | 64.29 | 62.99 | 65.61 | 60.22 | -2.57% | 50 | 1,440 | 91,824 |
| 2014-07-04 | 65.5 | 64.65 | 65.5 | 64.65 | -1.90% | 2 | 20 | 1,302 |
| 2014-07-02 | 68 | 65.9 | 68 | 63.5 | +3.02% | 26 | 820 | 53,578 |
| 2014-07-01 | 64.54 | 63.97 | 67.99 | 63.3 | -3.80% | 14 | 500 | 32,536 |
| 2014-06-30 | 66.61 | 66.5 | 67.98 | 65.29 | -2.19% | 12 | 260 | 17,325 |
| 2014-06-27 | 67.99 | 67.99 | 67.99 | 67.99 | +4.20% | 1 | 10 | 680 |
| 2014-06-26 | 62.64 | 65.25 | 65.25 | 62.56 | +3.57% | 15 | 430 | 27,401 |
| 2014-06-25 | 63.04 | 63 | 63.04 | 63 | -7.35% | 7 | 80 | 5,042 |
| 2014-06-24 | 64.51 | 68 | 69 | 64.49 | +6.58% | 40 | 1,890 | 128,709 |
| 2014-06-23 | 64 | 63.8 | 64 | 63.8 | -0.47% | 4 | 120 | 7,659 |
| 2014-06-19 | 62.99 | 64.1 | 65.01 | 62.99 | +0.80% | 14 | 600 | 38,258 |
| 2014-06-18 | 63 | 63.59 | 64.31 | 61.02 | +2.88% | 21 | 620 | 39,145 |
| 2014-06-17 | 61.5 | 61.81 | 63.41 | 60.99 | +1.10% | 10 | 250 | 15,376 |
| 2014-06-16 | 61.15 | 61.14 | 61.15 | 61.14 | -4.93% | 5 | 150 | 9,171 |
| 2014-06-11 | 64.7 | 64.31 | 64.7 | 64.31 | +0.56% | 4 | 120 | 7,723 |
| 2014-06-10 | 65.81 | 63.95 | 65.81 | 62.35 | +2.81% | 31 | 720 | 46,139 |
| 2014-06-09 | 65.53 | 62.2 | 65.53 | 62.2 | 0.00% | 11 | 170 | 10,759 |