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)
2019-12-30	63.1	62.4	63.8	62.4	-1.11%	10	310	19,702
2019-12-27	63.2	63.1	63.2	62.1	+0.16%	7	890	56,062
2019-12-26	62.9	63	63	62.4	+0.16%	6	1,190	74,353
2019-12-25	62.7	62.9	62.9	62.7	-0.16%	8	580	36,470
2019-12-24	62	63	63.9	61	+1.61%	33	2,860	176,272
2019-12-23	62.9	62	62.9	62	0.00%	7	580	35,978
2019-12-20	63.1	62	63.9	62	-3.13%	11	980	61,354
2019-12-19	63.9	64	64	63.9	+0.16%	2	30	1,919
2019-12-18	63	63.9	63.9	62.4	-0.16%	9	2,120	134,603
2019-12-17	64.1	64	64.1	60.2	0.00%	45	2,030	125,996
2019-12-16	64.4	64	65	63	+1.59%	36	1,540	99,052
2019-12-13	62.2	63	64	62.2	-0.79%	22	1,330	84,630
2019-12-12	62.1	63.5	64.3	62.1	+1.11%	29	1,280	80,621
2019-12-11	62.1	62.8	63.5	61	+2.11%	75	7,040	439,119
2019-12-10	61.5	61.5	62.7	61.5	-1.91%	15	1,270	79,130
2019-12-09	61.4	62.7	62.7	61.4	+2.12%	23	1,010	62,831
2019-12-06	61.5	61.4	62	60.4	+0.33%	20	470	28,705
2019-12-05	61.2	61.2	61.2	61.2	+0.33%	1	10	612
2019-12-04	60.9	61	61.9	60.9	+0.16%	15	920	56,278
2019-12-03	61.2	60.9	63.2	60.4	-0.65%	88	5,570	343,501
2019-12-02	61.8	61.3	61.8	60.2	-1.13%	28	1,270	76,717
2019-11-29	62.4	62	62.4	61.9	-0.64%	9	2,470	152,979
2019-11-28	60.8	62.4	62.4	60.1	+0.97%	46	1,680	102,471
2019-11-27	61.9	61.8	61.9	61.8	0.00%	5	50	3,091
2019-11-26	61.9	61.8	62.2	60.6	+0.49%	31	750	46,206
2019-11-25	62.8	61.5	62.9	60.3	-1.76%	67	3,790	232,862
2019-11-22	61.6	62.6	62.9	61.6	+0.81%	18	360	22,321
2019-11-21	61.9	62.1	62.3	61.1	-0.32%	24	1,610	99,807
2019-11-20	60.3	62.3	62.3	60	+3.49%	50	3,040	184,589
2019-11-19	60.1	60.2	61.4	60	+0.17%	43	2,180	131,710
2019-11-18	62.5	60.1	63	60	-2.44%	147	9,530	578,980
2019-11-15	68.7	61.6	72.7	61.4	-7.23%	557	37,310	2,441,252
2019-11-14	60.4	66.4	80	60	+11.41%	1284	94,240	6,938,867
2019-11-13	60.9	59.6	61.7	59.1	-1.65%	30	650	39,153
2019-11-12	60.8	60.6	60.8	59.5	-0.33%	21	3,060	182,434
2019-11-11	62	60.8	62	60.8	-0.33%	16	290	17,682
2019-11-08	60.1	61	62	60.1	-0.33%	8	140	8,538
2019-11-07	62	61.2	62	61	-0.49%	5	90	5,514
2019-11-06	60.8	61.5	62.6	59.8	+1.65%	36	840	51,111
2019-11-05	60.4	60.5	60.5	60.4	+2.02%	6	180	10,884
2019-11-01	60.4	59.3	60.8	59.1	-2.47%	10	300	17,836
2019-10-31	59.4	60.8	61	59.4	+0.16%	7	240	14,575
2019-10-30	59.3	60.7	61	59.3	+1.85%	13	190	11,455
2019-10-29	59.1	59.6	61.9	58	-0.33%	50	2,980	178,629
2019-10-28	60	59.8	60	58.5	-0.33%	27	1,250	73,807
2019-10-25	60	60	60	59.8	+0.17%	9	2,100	125,800
2019-10-24	60	59.9	60	59.9	-2.12%	8	210	12,599
2019-10-23	61.2	61.2	61.2	61.2	+2.00%	1	20	1,224
2019-10-22	60	60	60	60	0.00%	1	90	5,400
2019-10-21	60.9	60	61.1	60	-2.12%	18	1,330	80,911
2019-10-17	60	61.3	61.3	59.8	+2.00%	18	1,090	66,355
2019-10-16	59.9	60.1	61.1	59.9	+0.33%	28	1,920	116,130
2019-10-15	59.5	59.9	60.1	59.4	-0.99%	11	150	8,964
2019-10-14	60	60.5	60.5	60	+1.51%	2	20	1,205
2019-10-11	59.6	59.6	60.1	59.6	-0.67%	12	210	12,545
2019-10-10	60	60	60.1	59.4	+0.50%	10	130	7,776
2019-10-09	60.8	59.7	61.5	55.5	-2.29%	44	2,170	126,827
2019-10-08	61.3	61.1	61.4	61.1	0.00%	5	160	9,810
2019-10-07	60.2	61.1	61.1	60.1	+0.99%	4	340	20,624
2019-10-04	61.7	60.5	61.7	60.5	+0.50%	15	720	43,812
2019-10-03	63	60.2	63.4	60.2	-1.95%	20	1,010	61,442
2019-10-02	63.2	61.4	63.2	61.4	-2.07%	13	670	41,701
2019-10-01	62	62.7	63.9	62	+1.13%	20	1,580	100,417
2019-09-30	63.4	62	63.4	62	-2.21%	29	1,390	86,645
2019-09-27	62.9	63.4	66.7	61.9	+2.42%	147	10,440	658,390
2019-09-26	61.9	61.9	61.9	61.9	0.00%	1	10	619
2019-09-25	62.1	61.9	62.1	61.1	-1.12%	8	270	16,713
2019-09-24	62.3	62.6	62.7	62.3	+0.48%	5	60	3,753
2019-09-23	63.7	62.3	63.7	62	-0.48%	8	270	16,926
2019-09-20	62.1	62.6	62.6	62.1	-0.63%	3	30	1,868
2019-09-19	63.7	63	63.7	63	+0.80%	3	30	1,903
2019-09-18	64	62.5	65	62.5	-1.11%	40	1,860	117,224
2019-09-17	62.6	63.2	63.2	62.6	-1.25%	5	60	3,770
2019-09-16	61.3	64	64	61.3	+2.40%	20	1,110	68,936
2019-09-13	62.3	62.5	64.4	61.9	+4.17%	41	1,340	84,403
2019-09-12	61.3	60	61.3	59.8	-0.17%	5	70	4,215
2019-09-11	61	60.1	62	60	-0.17%	10	460	27,714
2019-09-10	60.3	60.2	60.4	60.2	-1.63%	10	560	33,738
2019-09-09	61.3	61.2	61.3	61.2	+0.99%	2	670	41,005
2019-09-06	61.4	60.6	61.5	60.6	-0.66%	5	120	7,359
2019-09-05	63.2	61	63.2	61	-1.61%	17	1,460	89,597
2019-09-04	60.5	62	62.6	60.5	+0.16%	10	370	22,953
2019-09-03	63.6	61.9	63.6	60.6	+1.48%	11	130	8,063
2019-09-02	60.5	61	62.4	60.5	0.00%	15	240	14,764
2019-08-29	59.6	61	61	59.1	+2.18%	16	720	43,205
2019-08-28	60	59.7	60	57.1	-0.67%	23	1,030	60,028
2019-08-27	59.8	60.1	60.7	59.8	-1.31%	4	50	3,007
2019-08-26	60.9	60.9	60.9	59.3	-0.16%	3	30	1,811
2019-08-23	59.6	61	61.2	59.6	-0.49%	18	710	42,768
2019-08-22	59.9	61.3	61.3	59.5	+3.90%	11	440	26,571
2019-08-21	58.8	59	59.4	58.8	-1.50%	3	30	1,772
2019-08-20	60	59.9	60.5	59	+0.17%	13	870	51,685
2019-08-19	58.5	59.8	59.8	58	+1.87%	15	260	15,338
2019-08-16	59.7	58.7	60.4	58.7	-3.61%	27	650	38,663
2019-08-15	60.4	60.9	60.9	60	+0.66%	3	30	1,813
2019-08-14	60.1	60.5	61.2	60.1	-0.66%	4	70	4,238
2019-08-13	60.1	60.9	61.2	60.1	0.00%	5	110	6,664
2019-08-12	61.1	60.9	61.1	60.9	+1.16%	2	30	1,829
2019-08-09	60.1	60.2	60.5	60.1	-1.47%	8	100	6,015
2019-08-08	60.3	61.1	61.1	60.3	+0.83%	2	60	3,634
2019-08-07	60.6	60.6	61	60.6	+0.17%	7	90	5,471
2019-08-06	59.6	60.5	60.5	59.6	+0.50%	7	180	10,852
2019-08-05	60.3	60.2	60.4	59.3	0.00%	17	260	15,570
2019-08-02	60.4	60.2	60.5	59.6	-0.50%	21	380	22,848
2019-08-01	61.1	60.5	61.1	60.5	-0.49%	13	240	14,612
2019-07-31	61	60.8	61.8	60.6	0.00%	13	250	15,387
2019-07-30	61.4	60.8	61.6	60.8	+0.50%	11	410	25,147
2019-07-29	60.8	60.5	60.8	60.5	-0.82%	6	80	4,849
2019-07-26	61.7	61	61.7	60	-1.13%	8	220	13,253
2019-07-25	60.9	61.7	61.8	60.8	+1.15%	7	100	6,118
2019-07-24	59	61	61	58	+1.67%	33	870	51,563
2019-07-23	60.4	60	61.6	58.8	-1.64%	30	1,750	105,567
2019-07-22	63	61	63.9	56.1	-1.61%	48	1,460	88,464
2019-07-19	64.3	62	64.3	61.9	-2.05%	26	4,760	295,469
2019-07-18	63.4	63.3	63.4	62.2	+1.61%	13	1,160	72,376
2019-07-17	62.4	62.3	63.4	62.3	-2.66%	13	840	52,955
2019-07-16	62.2	64	65.8	62.2	+2.73%	21	1,360	85,180
2019-07-15	62.1	62.3	62.5	62	-0.80%	14	240	14,929
2019-07-12	62.8	62.8	62.9	62.8	-1.26%	4	760	47,789
2019-07-11	62.8	63.6	63.8	62.8	+2.42%	5	140	8,891
2019-07-10	63.8	62.1	63.8	62.1	-0.80%	11	1,670	105,189
2019-07-09	62.6	62.6	62.9	62.1	-0.63%	8	170	10,620
2019-07-08	63.2	63	63.8	62.9	-1.56%	14	930	58,601
2019-07-05	62.7	64	64	62.7	+1.75%	11	170	10,777
2019-07-04	62.1	62.9	63.8	61.2	-1.41%	24	530	33,057
2019-07-03	63.9	63.8	63.9	61.1	-0.16%	20	680	42,310
2019-07-02	64.4	63.9	64.4	62	-1.69%	27	620	39,357
2019-07-01	61.5	65	65.5	61.5	-1.22%	8	130	8,414
2019-06-27	67.2	65.8	67.9	65.3	-2.52%	26	1,290	85,034
2019-06-26	67.4	67.5	67.9	67.4	-0.74%	14	550	37,119
2019-06-25	66.5	68	68	66.4	+2.72%	18	400	26,954
2019-06-24	66.3	66.2	66.3	66	-1.19%	9	140	9,265
2019-06-21	66.1	67	68.6	65.2	+1.67%	41	1,290	86,709
2019-06-20	65.2	65.9	66.2	64	+4.77%	45	2,850	185,472
2019-06-19	64	62.9	64	61	-2.33%	24	980	60,954
2019-06-18	64.5	64.4	65.2	64.3	-0.16%	6	80	5,185
2019-06-17	63.4	64.5	64.7	63	+1.90%	10	2,080	133,494
2019-06-14	62.9	63.3	64.7	62.9	+2.10%	23	300	19,086
2019-06-13	62	62	62	62	+0.49%	4	40	2,480
2019-06-07	62	61.7	62	60.8	-0.48%	16	450	27,608
2019-06-06	62	62	62	62	0.00%	1	1,640	101,680
2019-06-05	62.8	62	62.8	61.2	-0.80%	19	290	18,022
2019-06-04	62.2	62.5	62.5	62.2	+0.48%	2	20	1,247
2019-06-03	63	62.2	63	62.1	-1.74%	8	300	18,743
2019-05-31	62.5	63.3	63.4	62.5	+0.48%	10	380	23,804
2019-05-30	62.3	63	63	62	0.00%	10	530	33,037
2019-05-29	63.4	63	63.4	63	-1.41%	8	190	11,982
2019-05-28	64	63.9	64.3	63	-0.16%	15	620	39,315
2019-05-27	63.8	64	64	51	-1.23%	129	6,840	402,792
2019-05-24	62.5	64.8	64.8	62.5	+4.01%	24	1,620	103,901
2019-05-23	63.8	62.3	63.8	61.8	-1.11%	53	770	47,997
2019-05-22	65.1	63	65.1	61.8	-4.26%	63	1,820	114,576
2019-05-21	64.6	65.8	65.8	63.1	+1.54%	21	730	46,483
2019-05-20	66.4	64.8	66.4	63.6	-2.11%	27	3,430	222,889
2019-05-17	65.4	66.2	67	64.5	+1.38%	33	420	27,670
2019-05-16	64.9	65.3	65.3	63.6	-1.36%	44	920	59,419
2019-05-15	63.9	66.2	66.2	63.9	+2.00%	5	100	6,584
2019-05-14	64.8	64.9	64.9	64.8	-0.15%	5	60	3,893
2019-05-13	65.5	65	66.7	63.7	-0.46%	50	890	57,602
2019-05-10	67.7	65.3	67.7	65.3	-5.22%	48	1,480	97,842
2019-05-08	69.2	68.9	70	68.4	+1.03%	4	40	2,765
2019-05-07	69	68.2	69	67	-1.02%	16	260	17,739
2019-05-06	68.7	68.9	68.9	68.5	-0.14%	4	50	3,436
2019-05-03	68	69	70.5	68	0.00%	18	570	39,554
2019-05-02	68.8	69	69	68.8	-0.58%	5	110	7,582
2019-04-30	68	69.4	69.4	67.4	+1.17%	30	590	40,440
2019-04-29	67.2	68.6	68.6	67.2	+1.48%	15	210	14,300
2019-04-26	67	67.6	67.8	66.6	+1.81%	8	330	22,040
2019-04-25	65.8	66.4	67.8	65.8	+2.15%	40	1,040	69,904
2019-04-24	64.8	65	65.4	63	0.00%	32	2,250	143,812
2019-04-23	66.4	65	67.6	65	-3.85%	38	810	53,600
2019-04-22	68.6	67.6	68.6	62.6	-1.74%	92	2,350	155,148
2019-04-19	68	68.8	68.8	68	+0.58%	6	100	6,866
2019-04-18	70.4	68.4	70.6	66.2	-3.12%	34	1,250	84,396
2019-04-17	70.6	70.6	70.6	70.6	0.00%	1	10	706
2019-04-16	71.8	70.6	72.2	70.6	-1.67%	9	500	35,828
2019-04-15	71	71.8	72.4	70.2	+1.41%	40	1,290	92,434
2019-04-12	70.4	70.8	71	70	+0.85%	17	550	38,864
2019-04-11	69.4	70.2	71	69.4	+1.15%	29	840	58,532
2019-04-10	68.8	69.4	70.2	68.6	+0.87%	36	1,530	106,454
2019-04-09	72.6	68.8	82.4	67.6	-4.71%	293	14,710	1,059,724
2019-04-08	68.8	72.2	73	66.2	+4.94%	128	7,800	545,274
2019-04-05	69	68.8	69	68	0.00%	13	350	24,118
2019-04-04	68.8	68.8	68.8	68	0.00%	10	1,900	130,700
2019-04-03	68	68.8	68.8	68	0.00%	18	530	36,124
2019-04-02	68	68.8	69	67.8	+0.58%	23	1,300	89,508
2019-04-01	66.2	68.4	70.4	66.2	+2.09%	78	2,230	153,422
2019-03-29	67	67	67	65.8	-0.30%	28	440	29,270
2019-03-28	66.2	67.2	67.8	66.2	+0.60%	28	840	56,116
2019-03-27	68.6	66.8	68.6	66	-1.76%	57	1,670	111,652
2019-03-26	70.4	68	70.4	67.2	-2.86%	73	2,750	187,598
2019-03-25	73.8	70	73.8	70	-4.11%	47	1,370	96,852
2019-03-22	71	73	73	70.4	+3.11%	49	2,050	147,140
2019-03-21	73.2	70.8	75	70.4	-4.32%	91	3,830	277,412
2019-03-20	74.6	74	79	72	-0.54%	459	16,170	1,216,806
2019-03-19	68.8	74.4	90	67.6	+10.06%	1448	72,560	5,712,968
2019-03-18	70.4	67.6	70.8	65.8	-3.43%	78	4,710	326,222
2019-03-15	83	70	87.8	69.4	-13.58%	900	52,800	4,016,120
2019-03-14	59.8	81	85	59.6	+33.66%	2071	142,920	11,452,852
2019-03-13	59	60.6	62.8	58.8	+1.34%	50	1,200	73,360
2019-03-12	58.4	59.8	60.6	57.4	+2.40%	76	1,850	108,564
2019-03-11	57.6	58.4	69.6	56.8	+2.46%	420	15,400	958,714
2019-03-07	58	57	58	56.2	+0.35%	14	620	35,298
2019-03-06	57.6	56.8	57.6	55	-1.05%	39	2,970	165,930
2019-03-05	57.2	57.4	57.4	57	0.00%	17	560	31,962
2019-03-04	57.2	57.4	57.8	57.2	-1.03%	10	200	11,462
2019-03-01	59.6	58	59.6	56.8	-1.02%	10	240	13,898
2019-02-28	58.4	58.6	58.6	57	0.00%	29	1,670	96,146
2019-02-27	60	58.6	60	57.2	-2.01%	42	1,490	87,190
2019-02-26	60.8	59.8	60.8	59	-1.64%	21	310	18,502
2019-02-25	61	60.8	61.6	60.8	-1.62%	5	130	7,994
2019-02-22	62	61.8	62	61	+0.98%	11	700	43,010
2019-02-21	63.8	61.2	64.2	59	-2.86%	118	5,390	329,950
2019-02-20	63	63	63	62.4	-0.32%	11	200	12,568
2019-02-19	63	63.2	63.2	61	+1.28%	19	390	24,232
2019-02-18	63.2	62.4	63.2	62.4	-1.89%	12	370	23,102
2019-02-15	64	63.6	64	63.2	-0.93%	16	430	27,286
2019-02-14	64.2	64.2	68.4	63	0.00%	37	880	58,320
2019-02-13	66	64.2	66.6	63	-2.73%	59	1,740	112,158
2019-02-12	65.8	66	66.6	65.2	-0.30%	34	530	34,926
2019-02-11	67	66.2	67	63.6	-0.30%	54	1,520	99,566
2019-02-08	65.4	66.4	68	65.4	-0.30%	46	1,400	92,736
2019-02-07	69	66.6	70	64	-3.20%	74	3,040	206,668
2019-02-06	67	68.8	69	65.2	+1.47%	105	3,490	234,314
2019-02-05	71	67.8	71	65.8	-5.31%	227	9,010	610,164
2019-02-04	62.6	71.6	86.4	62.6	+16.61%	925	52,640	3,985,832
2019-02-01	66.4	61.4	66.4	60.8	-5.83%	40	3,200	199,070
2019-01-31	64.6	65.2	68	62	+1.88%	56	3,940	255,294
2019-01-30	63	64	64.6	63	+3.23%	35	2,100	133,292
2019-01-29	59.8	62	64.6	59.8	+2.65%	46	1,050	65,300
2019-01-28	58.2	60.4	61	58.2	+2.37%	33	1,630	97,084
2019-01-25	56.4	59	60.2	56.4	+3.51%	27	1,850	106,498
2019-01-24	56.4	57	57.6	56	-0.70%	19	1,190	68,310
2019-01-23	55.8	57.4	57.4	55	+3.99%	27	3,260	183,124
2019-01-22	55.2	55.2	56.2	54.2	-1.78%	18	660	36,424
2019-01-21	57	56.2	57.2	53.6	+1.08%	27	1,330	72,722
2019-01-18	55.6	55.6	56	53.6	-0.71%	10	940	52,134
2019-01-17	56	56	56.8	54.2	-0.36%	24	4,160	232,144
2019-01-16	55.8	56.2	56.2	53.2	+0.36%	23	900	49,788
2019-01-15	56.2	56	57	52.4	-1.41%	76	3,820	206,950
2019-01-14	55.6	56.8	61.6	54	+5.19%	347	21,740	1,252,900
2019-01-11	49	54	56.8	49	+9.31%	203	13,610	728,436
2019-01-10	46.6	49.4	49.4	46.4	+1.23%	13	210	10,010
2019-01-09	48.8	48.8	48.8	48.4	-0.41%	10	200	9,736
2019-01-08	49.2	49	49.2	48.8	+0.82%	7	440	21,520
2019-01-04	48.2	48.6	48.8	48.2	-0.82%	5	80	3,896
2019-01-03	49.6	49	50.2	49	0.00%	13	410	20,356

Архив котировок акции KUBE по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014