Россети Кубань

KUBE

141.8 ₽ -5.47% ↓

История котировок KUBE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	49	48.8	49	48	+1.67%	14	380	18,520
2018-12-28	48.2	48	48.2	46.6	-0.83%	37	1,030	48,760
2018-12-27	48.2	48.4	48.6	48	+0.41%	15	490	23,710
2018-12-26	49.4	48.2	49.6	46.4	-2.43%	47	4,620	221,240
2018-12-25	49.2	49.4	49.4	49.2	-0.80%	9	810	39,900
2018-12-24	49.4	49.8	49.8	49.4	-0.40%	5	100	4,948
2018-12-21	50.2	50	50.2	50	-1.57%	2	30	1,504
2018-12-20	50	50.8	50.8	50	+0.40%	7	520	26,234
2018-12-19	49.8	50.6	50.6	49.8	+2.85%	8	160	8,004
2018-12-18	49.4	49.2	50.2	48.6	-5.38%	44	1,360	67,354
2018-12-17	50.6	52	52.2	50.6	+4.00%	16	750	38,990
2018-12-14	51.2	50	51.2	49.6	-3.85%	18	630	31,722
2018-12-13	52	52	52.4	48.6	+2.36%	52	3,700	182,816
2018-12-12	53.2	50.8	53.2	49	-4.51%	116	11,970	597,414
2018-12-11	53.4	53.2	53.4	53.2	-2.21%	7	290	15,484
2018-12-10	55.4	54.4	55.4	54.4	+1.49%	6	210	11,500
2018-12-07	53.4	53.6	53.6	53.4	-1.11%	2	20	1,070
2018-12-05	54.2	54.2	54.4	53	-3.21%	30	3,230	171,672
2018-12-03	54.8	56	58	53.8	+0.36%	15	1,940	105,950
2018-11-30	55.8	55.8	55.8	55.8	+1.09%	1	10	558
2018-11-29	54.4	55.2	58.8	54.2	0.00%	19	1,000	54,990
2018-11-28	59	55.2	59.6	54.2	-2.47%	23	560	31,772
2018-11-27	52.6	56.6	59.2	52.6	+7.60%	23	750	41,046
2018-11-26	54.2	52.6	54.4	52.4	-4.36%	30	2,040	108,896
2018-11-23	55	55	55	55	0.00%	3	230	12,650
2018-11-22	56	55	56	55	-1.08%	8	90	4,990
2018-11-21	54.6	55.6	57	54.6	-2.46%	9	320	17,744
2018-11-20	57	57	58.8	57	-1.72%	24	430	24,758
2018-11-19	56	58	59	56	+5.45%	20	470	27,486
2018-11-16	57.8	55	57.8	55	-4.51%	6	140	7,838
2018-11-15	56	57.6	58.2	55.4	+4.73%	33	590	33,420
2018-11-14	52	55	56.2	52	+2.61%	39	1,510	80,840
2018-11-13	53	53.6	54.4	53	+5.10%	20	390	20,858
2018-11-12	52	51	52	51	-1.92%	4	110	5,642
2018-11-09	52.2	52	52.2	52	-1.89%	2	690	35,886
2018-11-08	51.8	53	55.4	51.8	+3.92%	44	800	42,860
2018-11-07	51	51	51	51	0.00%	1	10	510
2018-11-06	50.2	51	51	49.6	+0.79%	6	70	3,506
2018-11-02	51	50.6	51.8	50.6	-0.78%	11	1,780	91,964
2018-11-01	51	51	51	51	0.00%	1	20	1,020
2018-10-31	50.6	51	51	50.6	+1.59%	3	30	1,526
2018-10-30	50	50.2	50.2	49.8	+0.80%	6	1,040	52,108
2018-10-29	50.2	49.8	50.2	49.2	-0.80%	16	350	17,404
2018-10-26	50.2	50.2	50.2	50.2	-0.79%	3	30	1,506
2018-10-25	50	50.6	50.6	50	-1.17%	4	90	4,524
2018-10-24	51.2	51.2	51.2	50.2	+0.39%	6	70	3,574
2018-10-23	50	51	51	49.8	-0.78%	8	160	8,038
2018-10-22	51.8	51.4	51.8	50.2	-0.77%	11	510	25,692
2018-10-19	50.4	51.8	52	50.2	+1.57%	7	1,020	51,326
2018-10-18	50	51	51	50	-1.54%	3	30	1,520
2018-10-17	51.8	51.8	51.8	51.8	+1.57%	1	10	518
2018-10-16	51	51	51	50	-0.39%	4	40	2,030
2018-10-15	51.2	51.2	51.2	51.2	-1.16%	1	20	1,024
2018-10-12	51	51.8	51.8	49.8	+0.39%	10	1,090	54,676
2018-10-11	52.4	51.6	52.4	51	+2.79%	5	50	2,580
2018-10-10	50	50.2	50.2	50	+0.40%	6	70	3,506
2018-10-09	50.4	50	50.4	49.6	-1.96%	33	2,490	124,536
2018-10-08	50.6	51	51	50.6	-0.78%	6	70	3,566
2018-10-05	51.4	51.4	52.4	50.6	-1.15%	20	750	38,458
2018-10-04	52	52	52	52	-0.38%	4	60	3,120
2018-10-03	53.8	52.2	53.8	51	-2.61%	42	3,100	159,936
2018-10-02	54.4	53.6	54.4	51.8	+1.13%	17	440	23,210
2018-10-01	54.6	53	54.6	52.8	-2.93%	17	370	19,682
2018-09-28	54.6	54.6	54.6	53	-0.36%	11	230	12,302
2018-09-27	54.8	54.8	54.8	54.8	+2.24%	1	20	1,096
2018-09-26	54	53.6	54	53.6	-2.55%	3	120	6,476
2018-09-25	54.6	55	55	54	0.00%	5	60	3,276
2018-09-21	55	55	55	55	+1.85%	3	40	2,200
2018-09-20	56.8	54	57.6	54	+1.12%	14	470	26,220
2018-09-19	53	53.4	56.2	53	-0.37%	12	670	36,746
2018-09-18	52.8	53.6	54.4	52	-1.11%	18	640	33,934
2018-09-17	54.2	54.2	54.2	54.2	+1.88%	1	10	542
2018-09-13	53.2	53.2	53.2	53.2	+1.14%	1	10	532
2018-09-12	54.2	52.6	55	52.6	-1.50%	15	540	29,138
2018-09-11	53.6	53.4	54.4	53	-2.55%	5	220	11,756
2018-09-10	54	54.8	54.8	54	+1.11%	7	320	17,304
2018-09-07	55	54.2	56.8	54	-0.37%	10	560	30,722
2018-09-06	55	54.4	55	54.2	-1.81%	6	800	43,410
2018-09-05	55.4	55.4	55.4	55.4	+0.73%	2	30	1,662
2018-09-04	54.2	55	55	54.2	+1.48%	4	370	20,276
2018-09-03	55.4	54.2	55.4	54.2	-3.90%	24	580	31,816
2018-08-31	56.6	56.4	56.6	56.4	+1.44%	2	20	1,130
2018-08-30	57.2	55.6	57.2	54.6	-1.07%	20	730	40,206
2018-08-29	56	56.2	58.2	56	+1.08%	18	400	22,976
2018-08-28	56.8	55.6	58	55.6	-0.71%	17	450	25,638
2018-08-27	55	56	56.8	55	+0.72%	13	1,560	87,128
2018-08-24	57.8	55.6	57.8	54.2	-3.47%	42	1,350	75,138
2018-08-23	59	57.6	59	57.6	-2.70%	16	810	46,884
2018-08-22	59.2	59.2	59.2	59.2	-1.33%	1	30	1,776
2018-08-21	60	60	62	60	0.00%	15	470	28,734
2018-08-20	59.4	60	60	59.4	+2.39%	4	160	9,578
2018-08-16	60	58.6	61	58.6	+0.34%	7	150	8,894
2018-08-15	58.6	58.4	59	58.4	-0.34%	5	140	8,194
2018-08-14	58	58.6	58.6	58	+1.03%	7	770	45,090
2018-08-13	56.2	58	58	56	+2.84%	14	530	30,366
2018-08-10	58	56.4	58	56.4	-2.76%	17	910	51,570
2018-08-09	58.2	58	58.2	56.2	-0.68%	9	670	37,828
2018-08-08	58.2	58.4	58.4	58.2	-0.34%	2	40	2,334
2018-08-07	58.6	58.6	58.6	58.6	-0.68%	1	10	586
2018-08-06	58.2	59	59	55.4	0.00%	12	280	16,132
2018-08-03	58.2	59	59	58	-1.34%	3	40	2,332
2018-08-02	59.2	59.8	59.8	58	+0.67%	9	220	13,010
2018-08-01	59.4	59.4	59.4	59.4	-1.00%	2	30	1,782
2018-07-31	60.4	60	60.4	60	-0.66%	6	200	12,032
2018-07-30	60.4	60.4	60.5	59.6	+1.68%	4	90	5,421
2018-07-27	59.9	59.4	60	59.4	+1.19%	9	730	43,398
2018-07-26	59.9	58.7	59.9	58.7	0.00%	5	420	25,146
2018-07-25	59.4	58.7	59.9	58.7	-0.34%	17	780	46,183
2018-07-24	59.4	58.9	59.4	58.1	-0.34%	4	70	4,102
2018-07-23	58.2	59.1	59.6	58.2	+1.90%	14	400	23,669
2018-07-20	58.8	58	58.8	58	-0.68%	4	250	14,557
2018-07-19	58	58.4	59.4	58	+0.69%	9	530	30,933
2018-07-18	58.9	58	58.9	57.4	-1.02%	11	260	15,161
2018-07-17	59	58.6	59.2	58.6	-0.68%	6	100	5,886
2018-07-16	59	59	59.1	59	-0.34%	9	350	20,664
2018-07-13	60.4	59.2	60.7	56.8	-5.28%	85	5,920	348,378
2018-07-12	62.4	62.5	62.5	62.4	+0.64%	3	80	4,994
2018-07-11	61	62.1	62.6	61	+2.81%	24	1,650	102,275
2018-07-10	60.6	60.4	60.7	59.8	+0.50%	6	220	13,328
2018-07-09	61.2	60.1	61.9	58.3	0.00%	24	800	48,314
2018-07-06	59.3	60.1	61	59.3	+2.74%	12	460	27,550
2018-07-04	58.9	58.5	59.2	58.5	-0.85%	6	110	6,486
2018-07-03	58.8	59	59	58.6	+1.03%	8	500	29,483
2018-07-02	58.5	58.4	58.9	56.9	-1.68%	39	3,380	194,011
2018-06-29	58.5	59.4	59.5	58.5	+1.54%	6	80	4,724
2018-06-28	58.5	58.5	58.5	58.5	+1.04%	2	20	1,170
2018-06-27	57.9	57.9	57.9	57.9	+0.17%	1	130	7,527
2018-06-26	57.2	57.8	57.8	57.1	-0.86%	8	290	16,634
2018-06-25	57.9	58.3	58.3	57.1	-1.85%	10	960	55,018
2018-06-21	58	59.4	59.4	57.7	+0.85%	8	660	38,233
2018-06-20	58.1	58.9	58.9	57.6	+1.55%	5	220	12,756
2018-06-19	59.1	58	59.1	57.3	-3.01%	22	1,310	76,602
2018-06-18	59.2	59.8	59.8	58.6	+0.84%	16	370	21,896
2018-06-15	60.4	59.3	60.4	59.3	-1.66%	9	860	51,421
2018-06-13	59.3	60.3	60.3	59.3	+0.17%	6	100	5,987
2018-06-11	60.2	60.2	60.2	60.2	-0.33%	1	10	602
2018-06-09	59.5	60.4	60.4	59.5	+1.34%	5	450	27,171
2018-06-08	60.5	59.6	60.5	59.5	-1.16%	10	730	43,827
2018-06-07	59.3	60.3	60.3	59.3	-0.66%	8	260	15,606
2018-06-06	61.9	60.7	62.1	59	+0.66%	50	4,120	244,859
2018-06-05	62.2	60.3	63.6	58.8	-5.78%	211	26,500	1,587,423
2018-06-04	66	64	66.3	61	-5.60%	52	1,950	123,327
2018-06-01	65.1	67.8	67.8	65	+4.31%	19	310	20,576
2018-05-31	66.5	65	68.9	65	+1.72%	16	1,490	101,162
2018-05-30	64.8	63.9	65	63.9	+1.59%	8	430	27,730
2018-05-29	62.9	62.9	62.9	62.9	-4.41%	1	10	629
2018-05-28	64.8	65.8	65.8	64	-0.15%	6	180	11,578
2018-05-25	66.9	65.9	66.9	63.2	-1.20%	15	560	35,891
2018-05-24	66	66.7	66.7	66	-0.30%	4	180	11,887
2018-05-23	67.1	66.9	67.1	66	-1.62%	5	100	6,655
2018-05-22	69.5	68	69.5	66	+0.59%	9	120	8,100
2018-05-18	70.1	67.6	70.1	66	-1.89%	18	1,000	66,459
2018-05-17	69.7	68.9	69.8	66.2	-0.29%	22	500	33,586
2018-05-16	69.1	69.1	69.3	69.1	+4.70%	13	210	14,522
2018-05-15	67.1	66	67.1	66	-1.49%	4	80	5,312
2018-05-14	64.5	67	68.4	64.5	+2.29%	23	1,830	120,072
2018-05-11	65	65.5	66	64	+0.15%	22	600	39,017
2018-05-10	63	65.4	65.4	63	+2.35%	20	710	45,836
2018-05-08	64	63.9	64	62	-0.16%	13	1,020	63,352
2018-05-07	64.1	64	64.5	63	0.00%	6	100	6,391
2018-05-04	64.7	64	64.8	64	-1.23%	6	100	6,440
2018-05-03	65.5	64.8	65.5	64.2	-1.67%	5	260	16,727
2018-05-02	67	65.9	67.9	65.9	-0.15%	15	360	24,021
2018-04-30	65	66	66	65	+2.64%	3	50	3,280
2018-04-28	64.3	64.3	64.5	64.3	+0.78%	5	120	7,724
2018-04-27	63.1	63.8	64.2	62.2	-0.31%	25	1,270	79,542
2018-04-26	63.4	64	66.8	62	+0.79%	47	1,500	95,830
2018-04-25	63.1	63.5	64.5	62.1	-0.78%	11	400	25,000
2018-04-23	64.9	64	65	64	0.00%	6	560	36,375
2018-04-20	64.3	64	64.3	64	-0.93%	2	30	1,923
2018-04-19	64.8	64.6	66	64	-0.31%	17	1,260	81,879
2018-04-18	60.6	64.8	64.8	60	+5.37%	34	590	36,976
2018-04-17	61.2	61.5	64	60	-0.81%	54	2,430	147,116
2018-04-16	59.2	62	62	59.2	+0.16%	37	550	33,342
2018-04-13	61.1	61.9	62.9	60.4	-0.80%	28	1,260	76,708
2018-04-12	63.1	62.4	63.1	60	-1.73%	52	2,240	136,597
2018-04-11	66	63.5	66.4	58.7	-0.78%	92	4,720	289,525
2018-04-10	66.2	64	66.2	60	-4.05%	87	9,470	587,728
2018-04-09	67.9	66.7	68.1	65.5	-4.58%	28	920	62,147
2018-04-06	70.7	69.9	71.7	69.8	-2.65%	25	660	46,330
2018-04-05	70.9	71.8	71.8	70.2	-0.97%	4	70	4,973
2018-04-04	72.5	72.5	72.5	72.5	+2.69%	1	10	725
2018-04-03	71.9	70.6	72.7	70.5	-1.81%	4	90	6,452
2018-03-30	72	71.9	72.9	71	+0.14%	11	390	28,235
2018-03-29	70.9	71.8	71.8	70.9	0.00%	5	200	14,193
2018-03-28	68.8	71.8	73.7	66.4	+1.27%	7	450	30,835
2018-03-27	70.8	70.9	70.9	70.8	0.00%	2	50	3,543
2018-03-26	70.1	70.9	70.9	70.1	+0.14%	8	390	27,533
2018-03-23	71.6	70.8	71.6	70	-2.88%	17	520	36,586
2018-03-21	71.7	72.9	72.9	71	+1.39%	10	220	15,752
2018-03-20	71.5	71.9	72.5	71.5	-0.69%	6	80	5,761
2018-03-19	73	72.4	73	70.8	-2.69%	40	1,580	113,830
2018-03-16	73	74.4	74.4	73	+1.78%	8	110	8,129
2018-03-15	73.1	73.1	73.1	73.1	-0.54%	1	30	2,193
2018-03-14	74	73.5	74	72.1	-0.41%	10	560	40,832
2018-03-12	73.1	73.8	73.8	73.1	-0.14%	2	20	1,469
2018-03-07	73.1	73.9	73.9	73.1	-0.14%	3	60	4,410
2018-03-06	72	74	74	71.6	+1.37%	10	290	21,329
2018-03-05	73.5	73	73.7	71.6	+0.55%	24	470	34,172
2018-03-02	72.8	72.6	72.8	72.6	-2.81%	3	80	5,815
2018-03-01	74.7	74.7	74.7	74.7	+0.95%	1	10	747
2018-02-28	74.1	74	74.1	74	-1.86%	5	70	5,184
2018-02-27	75	75.4	75.4	75	+1.21%	2	20	1,504
2018-02-26	72.8	74.5	76.2	72.8	+4.05%	54	1,080	79,640
2018-02-22	72.9	71.6	74.2	71.6	-1.92%	29	960	70,197
2018-02-21	73.1	73	73.2	66.9	-1.35%	49	1,510	107,378
2018-02-20	72.6	74	74	72.6	+0.14%	6	470	34,399
2018-02-19	73.9	73.9	73.9	73.9	-0.67%	1	10	739
2018-02-16	73.6	74.4	74.4	73	+1.22%	7	90	6,611
2018-02-15	73.6	73.5	73.6	73.4	-0.68%	5	1,520	111,720
2018-02-14	74	74	74.5	73.9	0.00%	7	640	47,529
2018-02-13	72.3	74	74.3	71.1	+0.82%	18	450	32,774
2018-02-12	72.1	73.4	73.5	72	+0.69%	11	330	24,052
2018-02-09	73.6	72.9	73.6	72	-0.95%	13	410	30,026
2018-02-08	72.6	73.6	73.9	71.5	+0.82%	27	710	51,405
2018-02-07	74.6	73	74.6	73	-0.14%	18	240	17,643
2018-02-06	73	73.1	75.5	73	-0.27%	32	570	42,278
2018-02-05	74.6	73.3	74.6	73	-3.04%	15	640	46,981
2018-02-02	75.6	75.6	75.6	75.6	0.00%	1	20	1,512
2018-02-01	74.1	75.6	75.6	74.1	+0.67%	2	20	1,497
2018-01-31	75	75.1	75.5	74.9	+1.49%	18	880	66,016
2018-01-30	75	74	75	74	-1.86%	10	140	10,416
2018-01-29	75.4	75.4	75.8	73.5	+0.13%	24	810	60,395
2018-01-26	77.8	75.3	77.8	75.3	-1.05%	15	450	34,218
2018-01-25	77	76.1	77	76.1	-1.17%	3	30	2,301
2018-01-24	77.4	77	78.3	77	-1.79%	6	150	11,611
2018-01-23	77.9	78.4	79.4	77.4	0.00%	24	890	69,765
2018-01-22	77.2	78.4	78.4	77.2	+0.90%	13	780	60,765
2018-01-19	77.5	77.7	77.7	76.8	+0.39%	8	790	60,838
2018-01-18	77.1	77.4	77.4	75	-1.15%	33	2,640	200,817
2018-01-17	76.1	78.3	78.3	75.4	+3.85%	41	1,300	100,379
2018-01-16	76.4	75.4	76.4	74.2	-0.13%	11	260	19,483
2018-01-15	76.5	75.5	76.5	75.5	-1.18%	3	40	3,030
2018-01-12	77.3	76.4	77.8	76	-2.68%	28	1,100	84,294
2018-01-11	79.2	78.5	80.5	75.5	-0.63%	50	3,080	239,928
2018-01-10	77.7	79	79	77.6	+1.28%	40	920	71,809
2018-01-09	77.7	78	78.6	73.5	+0.13%	20	480	37,020
2018-01-05	78.8	77.9	78.8	77.9	-1.39%	7	110	8,604
2018-01-04	79	79	79	78.9	-0.13%	3	160	12,635
2018-01-03	78.4	79.1	79.1	78.4	0.00%	12	1,010	79,739

Архив котировок акции KUBE по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014