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)
2020-12-30	68.9	68.9	68.9	68.1	-0.14%	11	170	11,641
2020-12-29	68.5	69	69	67.7	+0.73%	18	1,040	70,999
2020-12-28	68.5	68.5	68.5	66.7	+0.15%	74	3,320	224,380
2020-12-25	68.6	68.4	68.6	68.2	+0.44%	13	190	12,991
2020-12-24	68.8	68.1	68.8	68	-0.58%	15	310	21,139
2020-12-23	69	68.5	69	68.1	-0.58%	19	470	32,211
2020-12-22	69	68.9	71	67	+1.62%	98	6,030	413,810
2020-12-21	67.8	67.8	68.7	67.6	-0.88%	12	320	21,741
2020-12-18	69.2	68.4	69.2	68	-0.58%	30	880	60,210
2020-12-17	69	68.8	69.3	68.1	-0.15%	9	240	16,481
2020-12-16	67.7	68.9	68.9	67	+0.73%	52	1,610	109,057
2020-12-15	68.8	68.4	68.8	67	-0.15%	24	720	48,602
2020-12-14	68.6	68.5	68.9	66.5	-0.72%	56	2,180	147,048
2020-12-11	70	69	70	68.6	+0.73%	9	320	22,016
2020-12-10	68.2	68.5	69	68.2	-0.72%	25	920	62,978
2020-12-09	69	69	70	68.7	+0.73%	24	1,160	80,225
2020-12-08	67.8	68.5	68.7	67.8	0.00%	109	3,150	216,018
2020-12-07	67.8	68.5	69	67.8	+0.74%	27	1,030	70,509
2020-12-04	68.4	68	68.7	67.3	-0.73%	28	950	64,346
2020-12-03	68.9	68.5	69	67.9	-1.44%	41	2,590	177,360
2020-12-02	67.5	69.5	69.5	66.3	+3.58%	28	1,470	99,308
2020-12-01	66.7	67.1	67.1	65.3	-0.30%	22	410	27,050
2020-11-30	67.5	67.3	67.6	66.7	-0.59%	11	350	23,554
2020-11-27	67.9	67.7	67.9	66.8	+0.59%	29	1,950	130,759
2020-11-26	67	67.3	69	67	-0.74%	31	1,590	107,545
2020-11-25	68.8	67.8	68.8	67.7	-0.29%	10	200	13,641
2020-11-24	68.8	68	68.8	67.9	-1.16%	20	1,200	81,958
2020-11-23	68.9	68.8	68.9	68.1	+0.44%	13	400	27,530
2020-11-20	67.9	68.5	70.6	67.9	+0.88%	54	2,250	155,944
2020-11-19	67.8	67.9	68	66.9	+0.15%	31	1,050	70,654
2020-11-18	67.9	67.8	68	67.2	+1.19%	19	440	29,869
2020-11-17	68.5	67	68.7	66.9	-1.90%	34	8,120	554,484
2020-11-16	65.7	68.3	68.3	65.7	+0.74%	48	2,960	198,711
2020-11-13	67.9	67.8	67.9	67.6	+0.30%	16	280	18,971
2020-11-12	68	67.6	68.7	66	-2.03%	35	2,020	136,872
2020-11-11	68.2	69	69	67.8	0.00%	33	2,550	174,447
2020-11-10	68	69	69	66	0.00%	41	1,820	122,813
2020-11-09	66.2	69	69.5	65	+4.39%	82	13,140	874,989
2020-11-06	66.3	66.1	66.3	65	+0.15%	30	1,310	85,946
2020-11-05	66.1	66	66.3	65.2	+0.61%	41	1,640	108,109
2020-11-03	64	65.6	66.2	64	+1.71%	25	570	37,250
2020-11-02	63.6	64.5	65.2	63.6	-0.62%	27	910	58,814
2020-10-30	64.8	64.9	64.9	63.6	+0.78%	25	590	38,074
2020-10-29	65.7	64.4	66.4	63.8	-1.83%	52	2,100	136,061
2020-10-28	67.2	65.6	67.7	65	-3.53%	57	2,000	131,697
2020-10-27	67.7	68	68	65.6	-0.44%	20	570	38,278
2020-10-26	68.6	68.3	68.6	67.6	-0.29%	40	2,060	140,191
2020-10-23	68.2	68.5	70	68	-0.72%	77	4,060	278,422
2020-10-22	68.4	69	69.1	68.3	-0.14%	27	1,040	71,587
2020-10-21	69.7	69.1	69.7	68.5	+0.14%	14	300	20,693
2020-10-20	69.7	69	69.8	69	-0.58%	36	2,450	169,924
2020-10-19	69.5	69.4	70.4	69.2	-0.72%	15	530	36,890
2020-10-16	69.4	69.9	70	69.4	+0.72%	17	770	53,772
2020-10-15	70.7	69.4	70.7	69.1	-1.70%	38	1,540	107,188
2020-10-14	70.9	70.6	70.9	70	-0.28%	27	2,360	165,739
2020-10-13	70.7	70.8	70.8	70.2	0.00%	20	530	37,325
2020-10-12	70.2	70.8	70.8	70.2	-0.14%	9	140	9,875
2020-10-09	71.5	70.9	72.2	70.1	-1.80%	32	1,360	96,159
2020-10-08	72	72.2	72.3	71.5	+0.56%	13	1,180	84,552
2020-10-07	72.7	71.8	72.7	71.6	-0.97%	13	1,120	80,324
2020-10-06	72.8	72.5	72.8	72	-0.41%	14	190	13,763
2020-10-05	70.8	72.8	75.2	70.8	+3.12%	165	8,400	611,702
2020-10-02	69.7	70.6	70.6	69.7	+0.43%	8	220	15,462
2020-10-01	70.6	70.3	70.6	69.9	-0.28%	13	1,420	99,411
2020-09-30	70.6	70.5	70.6	69.6	-0.42%	15	330	23,119
2020-09-29	70.8	70.8	70.8	70.2	0.00%	22	1,070	75,567
2020-09-28	70	70.8	71.4	70	+0.14%	44	2,250	158,949
2020-09-25	71.8	70.7	71.8	69.7	-1.12%	87	7,820	548,223
2020-09-24	72	71.5	72.8	71	-1.92%	48	4,420	318,730
2020-09-23	73.2	72.9	73.5	70	-1.49%	70	5,710	406,681
2020-09-22	72.9	74	74.3	72.9	+1.37%	30	1,240	91,499
2020-09-21	72.6	73	73.5	71.1	-1.22%	57	5,640	404,961
2020-09-18	74.4	73.9	74.4	73	+0.14%	32	3,960	292,189
2020-09-17	74	73.8	74.5	73.5	-1.07%	13	630	46,827
2020-09-16	75.3	74.6	75.3	74	-0.93%	17	690	51,533
2020-09-15	74.5	75.3	75.3	73	+0.53%	41	2,490	185,052
2020-09-14	75	74.9	75	73.5	+0.27%	21	1,450	107,677
2020-09-11	75	74.7	75	74.2	+0.95%	16	880	65,561
2020-09-10	74	74	75.7	73.9	+1.37%	40	2,520	188,577
2020-09-09	74	73	74	72.7	+0.27%	25	2,840	207,538
2020-09-08	75.6	72.8	75.6	71.5	-2.93%	64	4,820	352,352
2020-09-07	75.5	75	75.5	71.4	0.00%	67	3,280	240,894
2020-09-04	72.8	75	78.4	72.8	+3.73%	276	11,550	875,472
2020-09-03	72.2	72.3	73	72	+0.42%	16	1,440	104,465
2020-09-02	73.7	72	73.7	72	-2.17%	64	3,790	274,658
2020-09-01	72.9	73.6	73.6	72.8	+0.41%	23	4,340	318,576
2020-08-31	73.9	73.3	74.9	72.7	-0.95%	63	4,150	303,944
2020-08-28	74.6	74	74.6	73	-0.80%	29	1,830	134,399
2020-08-27	74	74.6	74.7	73	-0.13%	67	2,920	216,080
2020-08-26	75.2	74.7	75.2	74	-0.53%	69	5,690	422,588
2020-08-25	76	75.1	76	74.3	-1.18%	43	2,030	151,565
2020-08-24	76.4	76	76.4	75	0.00%	66	4,050	307,293
2020-08-21	75.5	76	76	75	+0.53%	49	1,180	89,285
2020-08-20	76.6	75.6	77.7	74.6	-2.95%	109	6,870	519,477
2020-08-19	78.4	77.9	79.5	76.1	-0.64%	62	2,910	228,246
2020-08-18	76.9	78.4	79.5	76.1	+1.82%	120	4,690	364,721
2020-08-17	77.3	77	78.9	75.3	-3.51%	261	22,100	1,688,376
2020-08-14	79	79.8	79.9	77.2	-0.25%	85	3,700	291,153
2020-08-13	79.1	80	80.9	78.7	-0.62%	245	15,420	1,225,753
2020-08-12	82.5	80.5	83.9	77.3	-3.59%	712	56,840	4,505,393
2020-08-11	80	83.5	92.8	80	+6.37%	1490	132,660	11,306,182
2020-08-10	71.9	78.5	88.3	71.7	+10.25%	3559	207,960	16,817,470
2020-08-07	71	71.2	72.6	70.1	-0.14%	54	2,620	186,891
2020-08-06	69.8	71.3	72.3	69.1	+2.30%	84	2,470	175,466
2020-08-05	68.1	69.7	69.8	68.1	+1.31%	34	1,900	131,681
2020-08-04	67.6	68.8	68.8	67.3	+0.73%	25	570	38,807
2020-08-03	69	68.3	69	67.7	-1.01%	30	1,980	134,844
2020-07-31	68.6	69	69.6	67.8	+0.58%	46	1,980	135,991
2020-07-30	68.5	68.6	69.4	67.9	-0.72%	49	1,680	115,509
2020-07-29	68.8	69.1	69.1	67.8	+1.62%	32	970	66,750
2020-07-28	69.8	68	69.8	68	-2.16%	40	1,610	110,924
2020-07-27	69.8	69.5	71	65.8	-0.43%	110	6,510	450,337
2020-07-24	70.1	69.8	70.1	69.2	0.00%	15	410	28,546
2020-07-23	70	69.8	70.1	69.5	-0.71%	20	1,240	86,525
2020-07-22	70.4	70.3	71.4	69.4	+0.72%	45	1,620	113,922
2020-07-21	70.4	69.8	70.9	69.7	0.00%	36	2,060	144,724
2020-07-20	70.9	69.8	71.6	69.8	-1.13%	34	3,340	234,501
2020-07-17	70.6	70.6	70.6	70.6	-1.12%	3	120	8,472
2020-07-16	70.9	71.4	71.5	70.5	+0.71%	11	230	16,329
2020-07-15	70.6	70.9	70.9	70	+0.28%	19	630	44,446
2020-07-14	71	70.7	71.1	70.5	-1.53%	8	80	5,669
2020-07-13	72.3	71.8	72.3	71.2	0.00%	12	500	35,885
2020-07-10	71.4	71.8	72.4	71.2	+0.84%	24	1,600	114,256
2020-07-09	71.7	71.2	71.7	71.2	-0.70%	18	360	25,726
2020-07-08	71.9	71.7	72.9	71.7	+0.28%	38	3,510	252,948
2020-07-07	72.1	71.5	72.8	70.6	-2.05%	43	3,150	227,620
2020-07-06	70.9	73	73	70.6	+2.53%	50	2,730	196,264
2020-07-03	71.6	71.2	72.4	70.6	-0.84%	43	1,120	80,273
2020-07-02	70.9	71.8	75.4	70.2	+1.70%	235	11,780	864,968
2020-06-30	68.6	70.6	70.7	68.6	+1.88%	52	1,740	122,115
2020-06-29	69	69.3	70	68.5	+0.43%	44	1,540	106,214
2020-06-26	69.6	69	69.7	69	-1.15%	22	1,690	117,086
2020-06-25	70.4	69.8	71.7	69.2	-1.69%	106	7,370	513,238
2020-06-23	69.4	71	74.3	69.4	+1.57%	508	27,160	1,958,315
2020-06-22	69.5	69.9	71.5	68.6	-0.14%	112	2,430	170,236
2020-06-19	69.1	70	70	68.5	+1.01%	74	2,000	138,507
2020-06-18	69.9	69.3	75.4	65	-1.98%	551	32,310	2,217,040
2020-06-17	70.1	70.7	72	69.6	-0.70%	31	1,220	85,847
2020-06-16	70.7	71.2	71.4	69.3	+0.71%	67	2,760	194,332
2020-06-15	69.2	70.7	75.4	69	-0.14%	474	23,240	1,680,699
2020-06-11	71.6	70.8	72	70	-1.80%	57	2,070	146,279
2020-06-10	72.2	72.1	73.1	72.1	-0.55%	67	2,550	184,606
2020-06-09	73	72.5	74	70.2	-1.63%	69	1,730	125,197
2020-06-08	70.9	73.7	77	70.9	+3.51%	213	15,170	1,110,775
2020-06-05	71.8	71.2	71.8	70.8	-0.28%	37	1,160	82,644
2020-06-04	72.4	71.4	72.4	70.8	-0.83%	72	5,850	416,361
2020-06-03	72.5	72	72.5	71.5	0.00%	99	5,980	430,077
2020-06-02	73.1	72	73.2	70.5	-1.64%	213	12,120	862,784
2020-06-01	74.6	73.2	75.9	71	-2.40%	186	9,600	701,895
2020-05-29	72.8	75	80	70	+2.88%	372	25,400	1,918,656
2020-05-28	68.9	72.9	84.4	68.6	+7.21%	1436	88,590	6,765,754
2020-05-27	66.6	68	70.4	66.6	+1.04%	133	8,740	595,889
2020-05-26	69.1	67.3	69.2	66.5	-3.03%	180	10,380	700,755
2020-05-25	65	69.4	72.3	65	+6.77%	415	18,480	1,268,876
2020-05-22	64.1	65	65	63.6	+0.62%	24	2,360	153,079
2020-05-21	65	64.6	65.4	63.1	-0.46%	57	3,020	194,146
2020-05-20	62.8	64.9	65.4	62.8	+3.02%	68	5,490	351,395
2020-05-19	63.9	63	64	62.2	-0.79%	30	2,980	189,902
2020-05-18	62.5	63.5	63.7	62.5	+1.60%	21	660	41,802
2020-05-15	62.5	62.5	63.5	60.4	+0.64%	48	2,520	156,906
2020-05-14	63.2	62.1	64	61.5	-1.90%	54	2,970	186,045
2020-05-13	64.3	63.3	64.5	63	-0.47%	34	1,400	89,245
2020-05-12	64	63.6	64.5	63.3	-0.62%	32	1,700	108,763
2020-05-08	63.3	64	64.7	63.3	-0.16%	25	1,430	91,479
2020-05-07	63.9	64.1	64.5	63.3	+0.63%	33	1,790	114,190
2020-05-06	63.2	63.7	65	62.3	-0.47%	147	6,270	397,340
2020-05-05	63.8	64	64.5	62	+0.95%	112	10,210	645,403
2020-05-04	65.4	63.4	65.4	62.2	-2.31%	149	7,800	491,977
2020-04-30	63.6	64.9	73.4	60.2	+4.01%	956	59,260	3,997,404
2020-04-29	61.2	62.4	62.4	60.9	+1.46%	39	3,880	239,629
2020-04-28	60.4	61.5	62.5	60.4	0.00%	26	1,170	72,278
2020-04-27	61.9	61.5	61.9	60.7	+0.82%	25	490	30,162
2020-04-24	59.8	61	62	59.7	+0.83%	34	4,110	249,646
2020-04-23	60.7	60.5	60.8	59.7	+0.17%	6	120	7,270
2020-04-22	58.6	60.4	60.8	58.3	+1.17%	50	3,390	201,513
2020-04-21	61	59.7	61	58.1	-1.49%	38	1,130	66,865
2020-04-20	60.8	60.6	61	59.1	-0.49%	32	3,080	184,316
2020-04-17	59	60.9	61.2	59	+1.67%	56	14,690	891,261
2020-04-16	59	59.9	60.9	58.8	-0.17%	50	5,030	298,660
2020-04-15	61	60	62	59	-3.69%	78	6,380	383,445
2020-04-14	61.9	62.3	63.3	60.1	+1.63%	138	12,030	742,306
2020-04-13	63.7	61.3	64.3	60	-3.77%	130	13,960	849,093
2020-04-10	63	63.7	64.3	62	-0.62%	27	790	50,176
2020-04-09	61.6	64.1	64.8	61.5	+0.79%	38	2,200	139,962
2020-04-08	66.2	63.6	67	61.3	+2.09%	82	5,820	367,500
2020-04-07	64.5	62.3	65.9	62.3	+0.48%	59	1,840	117,004
2020-04-06	63	62	64.5	62	0.00%	42	3,730	236,236
2020-04-03	61.5	62	64.6	60.7	+0.16%	43	3,270	204,039
2020-04-02	61	61.9	62.2	60.1	0.00%	33	4,200	256,734
2020-04-01	59.9	61.9	62.3	59.9	+3.69%	44	2,420	147,086
2020-03-31	60	59.7	62.5	58.5	-0.33%	51	3,110	191,839
2020-03-30	58.4	59.9	59.9	58.4	0.00%	17	2,060	121,885
2020-03-27	61.7	59.9	62.2	59	-2.60%	37	790	47,643
2020-03-26	60.9	61.5	61.5	59.8	+0.99%	31	1,650	100,529
2020-03-25	63.6	60.9	64.7	60	-4.25%	224	11,500	706,445
2020-03-24	59.2	63.6	64	56.2	+6.00%	115	5,850	357,029
2020-03-23	58.6	60	63.1	56.1	+1.69%	76	5,150	304,775
2020-03-20	60.1	59	64.8	55.9	+5.55%	55	3,030	173,559
2020-03-19	51.1	55.9	56.5	51.1	+4.10%	82	3,420	187,930
2020-03-18	53.5	53.7	54.4	51	-3.59%	39	1,440	76,067
2020-03-17	56.8	55.7	56.9	53.2	-1.76%	42	770	41,926
2020-03-16	58.1	56.7	58.1	54.1	-1.22%	59	3,860	214,042
2020-03-13	58.1	57.4	59.2	55	-1.03%	123	13,160	745,634
2020-03-12	65.8	58	65.9	57.3	-11.72%	105	8,590	505,259
2020-03-11	65.5	65.7	67	63.8	+2.50%	29	1,920	126,399
2020-03-10	68.1	64.1	69	60	-8.43%	71	4,580	303,543
2020-03-06	71.1	70	71.5	68.9	-3.18%	37	1,720	119,929
2020-03-05	73.9	72.3	74.4	71.4	-2.95%	45	3,050	220,524
2020-03-04	72.3	74.5	74.5	72.2	+1.78%	37	990	72,793
2020-03-03	67	73.2	73.8	67	+3.24%	30	1,420	103,115
2020-03-02	66.9	70.9	73.5	66.9	+2.01%	67	2,880	204,233
2020-02-28	71	69.5	72.3	65.1	-3.47%	239	20,130	1,379,189
2020-02-27	75.6	72	75.6	70.9	-5.88%	137	11,850	862,247
2020-02-26	78.1	76.5	78.9	74.1	-3.41%	109	4,000	302,659
2020-02-25	88	79.2	88	78	-6.82%	382	30,330	2,444,075
2020-02-21	83	85	92.9	81.4	+6.25%	1061	100,450	8,709,703
2020-02-20	76.9	80	88.3	75.7	+4.44%	545	27,300	2,238,662
2020-02-19	75.7	76.6	77.8	75.7	+0.92%	42	1,490	114,524
2020-02-18	76	75.9	76.8	74.6	-0.78%	47	1,990	150,144
2020-02-17	75.9	76.5	77	74.4	+1.46%	112	14,530	1,106,869
2020-02-14	80.4	75.4	80.8	74.2	-2.84%	424	18,080	1,384,596
2020-02-13	75.7	77.6	87.7	73.1	+3.47%	884	49,490	4,024,762
2020-02-12	72.7	75	75.2	69	0.00%	67	2,320	168,442
2020-02-11	74.2	75	75.2	71	+1.35%	47	1,590	116,468
2020-02-10	74	74	77.3	72.8	-1.86%	51	3,050	225,151
2020-02-07	75.2	75.4	76.2	74.6	+1.62%	35	1,080	81,619
2020-02-06	75.7	74.2	75.9	72.8	-2.24%	88	4,050	300,401
2020-02-05	75	75.9	78.2	73.1	+1.61%	96	12,410	949,858
2020-02-04	73.5	74.7	74.7	73.5	+1.77%	28	1,420	105,273
2020-02-03	72.1	73.4	73.5	71.4	-0.14%	48	2,510	182,940
2020-01-31	73	73.5	73.5	71.7	+0.27%	30	1,110	80,354
2020-01-30	72.5	73.3	73.9	71.1	-0.27%	52	2,190	157,849
2020-01-29	73.2	73.5	73.5	70	-0.41%	75	2,700	194,848
2020-01-28	73.7	73.8	74.2	72.5	+1.93%	48	2,310	170,396
2020-01-27	74.3	72.4	74.3	67.2	-2.69%	94	2,940	209,125
2020-01-24	74.4	74.4	74.9	71.6	+1.22%	59	1,370	100,377
2020-01-23	72.1	73.5	75.8	71.4	+0.14%	52	3,660	269,940
2020-01-22	75.9	73.4	75.9	72.1	-0.81%	75	3,070	225,430
2020-01-21	69	74	83.8	69	+4.52%	649	40,910	3,103,271
2020-01-20	67.9	70.8	71.3	67.9	+3.51%	60	2,500	175,782
2020-01-17	67.8	68.4	68.5	66.3	+0.88%	30	2,140	145,075
2020-01-16	66.5	67.8	68.8	66.5	-0.59%	47	1,710	115,856
2020-01-15	65	68.2	68.4	64	+4.92%	64	2,890	192,052
2020-01-14	65.1	65	66.4	63.4	-1.52%	82	4,280	276,827
2020-01-13	67.1	66	68.4	65	-2.80%	70	2,760	182,613
2020-01-10	66.8	67.9	68	66.5	+1.65%	42	3,330	225,722
2020-01-09	68.5	66.8	74.7	63.3	-4.57%	165	15,270	1,022,435
2020-01-08	67.2	70	71.9	65.4	+4.48%	169	4,230	294,105
2020-01-06	63.4	67	70.5	63.4	+7.20%	385	20,880	1,380,584
2020-01-03	63.5	62.5	64.4	62.5	0.00%	15	300	19,029

Архив котировок акции KUBE по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014