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)
2023-12-29	272.2	270.4	275.6	266.8	-0.81%	200	6,360	1,720,052
2023-12-28	279.8	272.6	280.8	269	-2.64%	362	13,950	3,825,954
2023-12-27	285	280	294.6	280	-1.75%	370	13,690	3,906,036
2023-12-26	301.8	285	301.8	283	-4.04%	341	15,120	4,340,666
2023-12-25	304.4	297	308.8	295.4	-2.37%	208	11,420	3,425,700
2023-12-22	308.2	304.2	308.4	297	+1.54%	286	12,300	3,731,332
2023-12-21	316	299.6	323.4	295.6	-4.89%	889	38,270	11,773,976
2023-12-20	302	315	320	295	+5.21%	891	53,380	16,568,512
2023-12-19	277.2	299.4	304.8	277.2	+8.40%	909	41,800	12,234,656
2023-12-18	269.2	276.2	276.2	265	+4.38%	406	19,520	5,286,306
2023-12-15	248	264.6	267.6	246.2	+5.00%	274	12,310	3,201,304
2023-12-14	258	252	259.6	243.2	-2.25%	351	22,740	5,762,026
2023-12-13	250.6	257.8	263.2	250.6	+3.95%	398	17,640	4,565,516
2023-12-12	252.8	248	257.8	238.4	-0.80%	271	9,510	2,347,000
2023-12-11	263	250	263	242.2	-4.94%	296	11,280	2,861,876
2023-12-08	249.4	263	264.6	248.2	+5.37%	248	10,560	2,722,452
2023-12-07	251	249.6	257	240.4	-0.56%	434	21,630	5,405,512
2023-12-06	274.8	251	274.8	243.2	-6.48%	793	28,730	7,390,138
2023-12-05	291	268.4	293.6	256.2	-7.83%	1325	91,020	24,067,374
2023-12-04	319.8	291.2	333.6	285	-6.61%	322	13,690	4,134,376
2023-12-01	318	311.8	331	310	+0.19%	347	13,970	4,465,666
2023-11-30	333	311.2	333.6	304	-6.38%	567	21,770	6,763,650
2023-11-29	323	332.4	348.6	323	+3.55%	791	32,590	11,021,228
2023-11-28	285	321	321.4	279	+12.63%	788	33,340	9,992,494
2023-11-27	296.8	285	298.8	281.8	-3.06%	312	12,360	3,536,746
2023-11-24	309	294	309	285	-3.03%	452	14,770	4,314,542
2023-11-23	325.4	303.2	328.2	300	-7.56%	482	22,160	6,938,808
2023-11-22	325	328	338.8	322.2	0.00%	263	10,020	3,317,622
2023-11-21	331	328	331.8	324	-0.97%	199	7,450	2,440,972
2023-11-20	341.8	331.2	342	331.2	-2.24%	203	8,370	2,821,912
2023-11-17	348.6	338.8	355.2	333.2	-2.81%	301	11,700	3,994,272
2023-11-16	340	348.6	379	332.4	+3.38%	1172	42,850	15,013,410
2023-11-15	305	337.2	345.4	286.8	+9.91%	874	32,510	10,539,636
2023-11-14	360	306.8	376.6	279	-15.71%	1338	55,990	18,016,378
2023-11-13	394.6	364	394.6	361	-7.71%	734	31,180	11,675,414
2023-11-10	393.2	394.4	414.6	390.6	+1.96%	943	44,880	18,003,836
2023-11-09	411	386.8	411	385.2	-5.34%	479	18,350	7,313,712
2023-11-08	415.8	408.6	415.8	406	-1.73%	299	13,130	5,370,406
2023-11-07	417.6	415.8	418.6	409	-0.38%	252	10,550	4,357,218
2023-11-06	420	417.4	421	411.2	+1.02%	129	5,240	2,182,332
2023-11-03	421.2	413.2	421.8	411.2	+0.05%	190	7,580	3,153,874
2023-11-02	425	413	432	413	-2.87%	425	14,970	6,289,986
2023-11-01	410	425.2	427	410	+2.71%	327	14,540	6,138,442
2023-10-31	429.9	414	429.9	413.1	+2.10%	1208	53,970	22,689,070
2023-10-30	412.4	405.5	415.3	405.5	-0.88%	232	9,940	4,067,547
2023-10-27	427.4	409.1	427.4	397.4	-1.87%	765	35,400	14,404,511
2023-10-26	435.4	416.9	456.4	406.5	-3.58%	1306	52,900	23,049,221
2023-10-25	408.4	432.4	440	405.4	+6.95%	917	44,110	18,748,831
2023-10-24	403	404.3	413	399.5	+1.08%	260	8,730	3,552,221
2023-10-23	403.8	400	418.6	399.1	-0.84%	336	13,540	5,539,444
2023-10-20	419	403.4	422.4	395	-3.28%	625	22,700	9,167,050
2023-10-19	426.4	417.1	426.7	410.6	-0.97%	309	8,510	3,563,762
2023-10-18	397.1	421.2	430	390	+6.07%	1547	66,950	27,654,594
2023-10-17	384.6	397.1	405	375.4	+4.34%	1098	53,490	21,005,450
2023-10-16	371	380.6	381.3	361.5	+3.12%	417	20,370	7,677,657
2023-10-13	371	369.1	381	365.2	-0.70%	352	19,020	7,144,117
2023-10-12	381.9	371.7	381.9	350.4	-2.95%	501	27,140	10,194,569
2023-10-11	385	383	386.7	380	-0.52%	304	24,270	9,329,856
2023-10-10	380	385	385	379.1	+1.74%	494	32,410	12,404,856
2023-10-09	375.1	378.4	378.9	369.9	+1.67%	482	19,460	7,285,411
2023-10-06	392.1	372.2	392.3	370	-4.98%	977	40,090	15,097,346
2023-10-05	398.8	391.7	399.9	388	-1.31%	555	21,270	8,347,543
2023-10-04	410	396.9	410	390	-1.07%	558	19,280	7,720,231
2023-10-03	418.5	401.2	418.6	395.8	-4.18%	1296	36,280	14,546,165
2023-10-02	426.5	418.7	439.3	417	-1.13%	422	16,570	7,012,456
2023-09-29	434.4	423.5	445	418.3	-0.35%	268	11,390	4,860,969
2023-09-28	434.4	425	434.5	419.4	-1.02%	337	18,200	7,816,753
2023-09-27	429	429.4	436.5	415.5	+1.92%	297	9,860	4,193,443
2023-09-26	429.5	421.3	442.3	415.6	-0.82%	261	8,820	3,734,991
2023-09-25	409	424.8	428.6	404	+5.38%	609	37,320	15,685,246
2023-09-22	399.1	403.1	409.9	380.3	+1.38%	604	16,320	6,427,344
2023-09-21	406.5	397.6	413.7	395	-2.14%	421	12,170	4,912,476
2023-09-20	444.7	406.3	444.7	390	-8.43%	1258	45,020	18,461,585
2023-09-19	474	443.7	476	436.7	-5.25%	480	17,010	7,701,723
2023-09-18	502	468.3	502	454.6	-2.19%	707	20,980	10,073,560
2023-09-15	452	478.8	487.9	429.9	+5.70%	723	28,010	13,098,265
2023-09-14	512.5	453	512.5	395	-10.88%	1405	48,970	22,414,635
2023-09-13	529.9	508.3	569	495.1	-2.34%	2517	103,570	55,591,438
2023-09-12	518.7	520.5	525.2	508.2	+3.50%	521	17,950	9,300,303
2023-09-11	508.9	502.9	519.8	473.8	+1.78%	702	27,880	14,126,274
2023-09-08	500	494.1	519	477	-2.72%	817	32,180	15,880,846
2023-09-07	540.8	507.9	543.3	478.6	-5.15%	1213	42,770	22,229,946
2023-09-06	556.4	535.5	562.1	526	-2.53%	977	31,770	17,199,502
2023-09-05	541.4	549.4	555	539.8	+1.78%	1389	50,550	27,700,588
2023-09-04	535.6	539.8	544	526.9	+2.62%	845	34,440	18,468,661
2023-09-01	539.8	526	559	510	-1.61%	1191	44,640	23,796,018
2023-08-31	549.9	534.6	550	521	-0.32%	1619	48,150	25,579,602
2023-08-30	538	536.3	552	502.3	+0.06%	1849	75,250	40,280,830
2023-08-29	546.1	536	549.8	521.1	-1.85%	1237	38,940	20,805,642
2023-08-28	558.7	546.1	567	531.2	-0.15%	1585	51,940	28,431,465
2023-08-25	568.7	546.9	568.7	521	-0.65%	1253	45,990	24,874,080
2023-08-24	543	550.5	585	543	-0.79%	1012	40,560	22,458,342
2023-08-23	581.5	554.9	597.6	542.3	-4.06%	2329	81,490	46,111,185
2023-08-22	526.4	578.4	578.4	526.4	+9.92%	3410	136,200	77,277,518
2023-08-21	480	526.2	526.2	470	+9.85%	1636	70,150	36,630,148
2023-08-18	479.3	479	487.3	456.1	+2.35%	477	16,800	7,990,211
2023-08-17	474.9	468	488.8	451	-0.09%	1053	38,100	18,030,227
2023-08-16	516.9	468.4	536.4	432.3	-9.40%	3555	134,540	64,452,699
2023-08-15	543.4	517	543.5	515	-4.91%	1456	51,270	27,157,137
2023-08-14	589	543.7	609.9	520.1	-5.44%	3377	123,370	69,779,010
2023-08-11	539.9	575	575	490	+9.88%	2739	111,350	60,927,518
2023-08-10	725	523.3	764	454.2	-26.81%	11528	429,070	247,532,609
2023-08-09	632.2	715	730.5	632.2	+14.91%	8673	351,220	245,077,531
2023-08-08	496.1	622.2	630	496	+27.55%	10365	500,600	285,738,017
2023-08-07	457.5	487.8	512	421.1	+8.11%	4290	216,190	104,345,686
2023-08-04	460	451.2	499.5	406.2	+2.08%	4923	251,070	115,674,547
2023-08-03	370	442	466	370	+19.49%	9492	514,070	221,721,320
2023-08-02	339.5	369.9	375	338.1	+9.12%	3502	228,240	82,447,782
2023-08-01	339.3	339	340	327.9	+0.30%	912	44,220	14,868,801
2023-07-31	333	338	340.2	326	+1.50%	937	53,390	17,928,045
2023-07-28	334.4	333	336	325.2	+0.03%	743	34,430	11,409,351
2023-07-27	344.6	332.9	345.5	324.6	-2.40%	1559	78,860	26,185,256
2023-07-26	377.9	341.1	380	320.3	-0.90%	3728	204,210	70,766,345
2023-07-25	347	344.2	359.2	332.8	-0.64%	2047	96,970	33,376,388
2023-07-24	285	346.4	379.6	282.1	+24.16%	12269	728,830	253,820,706
2023-07-21	265.8	279	290	265	+6.08%	3013	194,080	53,969,839
2023-07-20	265.7	263	265.7	253	+0.77%	452	22,450	5,786,702
2023-07-19	269.2	261	269.2	251.5	-1.17%	1467	74,800	19,390,787
2023-07-18	245.3	264.1	279.3	244.4	+8.28%	3093	171,370	45,448,542
2023-07-17	231	243.9	249.3	231	+6.04%	1112	52,000	12,575,051
2023-07-14	235	230	240	225.1	0.00%	641	33,700	7,795,645
2023-07-13	240	230	240	221.4	+1.41%	720	41,540	9,443,233
2023-07-12	217.6	226.8	230.3	212.2	+4.32%	654	42,880	9,631,377
2023-07-11	215	217.4	226.8	210.2	+2.74%	935	55,540	12,137,612
2023-07-10	219.9	211.6	219.9	210	-1.26%	260	14,120	2,992,462
2023-07-07	212.1	214.3	215	211	+1.08%	204	15,470	3,292,120
2023-07-06	214.9	212	215.2	210	-0.05%	258	10,440	2,215,109
2023-07-05	209.8	212.1	223.2	208.3	+1.10%	703	36,320	7,798,161
2023-07-04	207.4	209.8	238.6	203.6	+3.10%	2258	124,540	27,443,331
2023-07-03	190.3	203.5	208	190.1	-1.21%	486	34,010	6,745,665
2023-06-30	205.2	206	217	205.2	+0.05%	584	28,430	5,995,017
2023-06-29	201	205.9	216.8	201	+1.13%	1202	68,910	14,548,925
2023-06-28	210.4	203.6	220	196.1	-5.48%	800	34,600	7,160,927
2023-06-27	197.5	215.4	217.6	197.5	+8.84%	2106	120,680	25,595,263
2023-06-26	201.5	197.9	202.7	189	-2.37%	261	12,150	2,391,312
2023-06-23	205.7	202.7	205.8	198.6	-0.54%	327	15,100	3,043,878
2023-06-22	202.1	203.8	206.7	198.3	+0.89%	385	16,770	3,406,390
2023-06-21	197.2	202	208.8	195.9	+3.80%	830	40,760	8,237,787
2023-06-20	196	194.6	197.8	193.1	-1.72%	378	20,530	4,009,290
2023-06-19	191.3	198	198.2	191.3	0.00%	368	13,950	2,725,467
2023-06-16	204.5	198	204.5	191.4	-2.37%	919	39,790	7,855,631
2023-06-15	220	202.8	229	197	-9.83%	3658	217,940	45,480,370
2023-06-14	181.3	224.9	239	180.1	+24.60%	12689	833,690	183,256,076
2023-06-13	140.3	180.5	197.9	140.3	+26.67%	11650	775,190	140,398,105
2023-06-09	142.8	142.5	143	138.4	-0.07%	223	15,440	2,183,523
2023-06-08	139.1	142.6	143.6	136	+1.49%	216	8,980	1,259,755
2023-06-07	141.7	140.5	143.6	137.1	-0.43%	213	9,090	1,267,603
2023-06-06	140.2	141.1	146	139.1	-2.01%	186	9,920	1,412,396
2023-06-05	143.3	144	151.1	135.8	+2.20%	634	30,290	4,398,652
2023-06-02	134.4	140.9	145.6	132.6	+4.99%	863	51,480	7,269,790
2023-06-01	136.6	134.2	141.1	132.7	-1.76%	325	18,370	2,521,371
2023-05-31	134.2	136.6	137	127.4	+0.74%	443	23,260	3,069,829
2023-05-30	137.7	135.6	138.3	133.2	-2.24%	376	15,060	2,042,988
2023-05-29	138.2	138.7	141.4	136	-0.93%	331	19,960	2,765,379
2023-05-26	147	140	147	135.1	-0.07%	620	26,160	3,637,740
2023-05-25	133.3	140.1	160	131.5	+6.70%	4838	328,120	48,735,522
2023-05-24	132.6	131.3	133	125.4	-0.91%	304	16,400	2,119,893
2023-05-23	130.2	132.5	136.5	127.7	+1.77%	262	13,520	1,795,647
2023-05-22	133.1	130.2	135	129	-3.20%	282	15,120	1,995,439
2023-05-19	136.4	134.5	138.6	131.4	-1.39%	293	10,780	1,444,093
2023-05-18	141.1	136.4	142.9	136.4	-1.87%	340	16,340	2,277,597
2023-05-17	145.9	139	147.9	132.1	-3.07%	1270	60,980	8,474,327
2023-05-16	129.5	143.4	153.8	129.5	+14.26%	5088	311,280	45,059,686
2023-05-15	120.4	125.5	129.2	118.2	+5.37%	756	48,480	6,072,953
2023-05-12	125.5	119.1	125.8	115	-5.48%	803	43,400	5,254,192
2023-05-11	129	126	133	124	-2.17%	729	51,290	6,516,084
2023-05-10	126.9	128.8	129.4	120.9	+2.22%	247	10,910	1,375,928
2023-05-08	125.9	126	132.8	120.1	+2.02%	387	15,380	1,935,571
2023-05-05	130	123.5	130.1	120	-5.07%	391	12,620	1,569,632
2023-05-04	126.3	130.1	135.3	121.2	+2.60%	1174	76,630	10,091,275
2023-05-03	123.5	126.8	128	115.3	+2.67%	638	26,620	3,283,494
2023-05-02	131	123.5	141.3	111.9	-5.00%	1585	82,360	10,729,502
2023-04-28	140	130	148	127.2	-8.77%	985	43,420	5,924,986
2023-04-27	162	142.5	162.2	136.6	-4.36%	2264	109,070	16,247,776
2023-04-26	138.6	149	172.5	127.2	+18.25%	10476	598,150	94,158,506
2023-04-25	90.7	126	126	90	+40.00%	4498	387,940	44,636,839
2023-04-24	88.6	90	90.9	87.3	+1.47%	162	9,070	816,455
2023-04-21	89.5	88.7	89.9	88.5	-0.22%	69	1,920	171,081
2023-04-20	88.9	88.9	90	87.8	-0.22%	106	5,580	494,432
2023-04-19	89.9	89.1	90.8	88.1	-0.22%	149	13,050	1,164,827
2023-04-18	89.5	89.3	90.9	88	-0.11%	188	10,470	940,174
2023-04-17	88.8	89.4	91.1	86.9	+1.13%	155	9,280	826,237
2023-04-14	88	88.4	89	86.2	+0.45%	163	10,190	893,828
2023-04-13	89	88	91.4	84	-0.68%	421	30,290	2,634,547
2023-04-12	89.2	88.6	91.5	88.2	-1.56%	222	13,850	1,244,373
2023-04-11	88.2	90	93	88	+2.27%	817	89,680	8,098,187
2023-04-10	86.5	88	89.4	82.6	+1.85%	589	57,040	4,972,080
2023-04-07	86.9	86.4	87.1	86.2	+0.47%	153	9,690	839,915
2023-04-06	85.6	86	87	85.2	+0.35%	356	39,160	3,381,281
2023-04-05	85.5	85.7	86	84.5	+0.23%	146	12,400	1,059,944
2023-04-04	85.8	85.5	86	85.3	-0.12%	116	9,650	826,131
2023-04-03	85	85.6	85.8	85	+0.12%	83	7,100	606,102
2023-03-31	85.6	85.5	86	84	-0.12%	122	10,700	910,813
2023-03-30	84.7	85.6	86	84.4	+1.06%	216	16,990	1,447,937
2023-03-29	85.1	84.7	85.4	79.9	-0.47%	286	17,780	1,496,100
2023-03-28	85.9	85.1	85.9	84	-0.47%	377	24,170	2,048,956
2023-03-27	85.5	85.5	86.5	84.7	+0.23%	263	14,510	1,238,368
2023-03-24	85.6	85.3	86.5	84.5	-0.23%	294	15,860	1,346,223
2023-03-23	86.5	85.5	90	82	-0.58%	1115	114,280	9,882,080
2023-03-22	92.6	86	92.6	86	-7.53%	1443	128,180	11,311,599
2023-03-21	93.8	93	94	91	-0.43%	70	1,720	158,597
2023-03-20	92.7	93.4	93.4	90.6	+0.65%	115	9,590	888,752
2023-03-17	89.9	92.8	92.9	89	+4.27%	154	8,820	805,124
2023-03-16	88.9	89	90.4	88.3	-0.22%	42	3,360	300,240
2023-03-15	88.5	89.2	90	88.5	0.00%	35	1,520	136,114
2023-03-14	88.4	89.2	89.2	88.2	+0.90%	32	850	75,410
2023-03-13	90.1	88.4	91	87.6	-2.21%	126	4,440	398,028
2023-03-10	92.4	90.4	92.8	90	-1.31%	78	4,660	426,115
2023-03-09	91.8	91.6	92.5	90.7	+0.11%	92	5,650	519,101
2023-03-07	91.9	91.5	91.9	88.7	+1.67%	121	5,640	509,672
2023-03-06	91.8	90	91.8	87.1	+0.67%	183	9,450	843,843
2023-03-03	88.5	89.4	92.9	85.5	+1.59%	232	13,870	1,217,619
2023-03-02	87.5	88	88	85.6	+0.57%	146	9,640	838,443
2023-03-01	87.3	87.5	88.7	82.4	+4.17%	574	58,650	4,991,433
2023-02-28	83.1	84	99.5	80	+1.82%	2805	298,270	25,954,250
2023-02-27	81.4	82.5	84.5	80	+2.36%	180	5,620	463,527
2023-02-24	81.3	80.6	82.4	80	-1.71%	37	1,450	117,548
2023-02-22	82.9	82	84	81.3	-2.38%	69	2,210	181,211
2023-02-21	84.1	84	86	81.1	+0.12%	195	11,920	1,003,605
2023-02-20	77.4	83.9	84	77.2	+8.40%	216	16,290	1,333,810
2023-02-17	79	77.4	83.6	77	-0.77%	53	730	56,979
2023-02-16	74	78	79	74	+0.78%	83	3,310	253,334
2023-02-15	80	77.4	83.6	74	-3.25%	515	13,230	1,042,153
2023-02-14	76.1	80	88.4	73.9	+5.12%	1151	91,770	7,484,885
2023-02-13	77.5	76.1	77.5	75.7	-1.30%	63	2,590	198,647
2023-02-10	73	77.1	78.9	72.8	+5.91%	359	32,670	2,506,585
2023-02-09	75.3	72.8	75.3	70	-1.62%	239	8,980	647,635
2023-02-08	75	74	76.3	73.7	-1.33%	118	5,070	379,412
2023-02-07	78.9	75	78.9	74.2	-4.46%	384	23,670	1,803,093
2023-02-06	74.7	78.5	79.1	74.7	+5.23%	416	34,790	2,690,995
2023-02-03	73.2	74.6	78.8	72.2	+1.77%	724	46,980	3,536,420
2023-02-02	70.8	73.3	74.8	69.1	+2.52%	718	52,880	3,829,567
2023-02-01	71.1	71.5	71.8	68.4	+0.99%	398	22,760	1,597,419
2023-01-31	65.7	70.8	72.6	65.5	+6.31%	932	79,680	5,485,637
2023-01-30	64.9	66.6	67.4	64.3	+1.37%	197	9,030	592,991
2023-01-27	64.6	65.7	66.6	62.2	+1.70%	366	39,130	2,509,845
2023-01-26	65.5	64.6	65.5	62.6	-1.67%	714	78,880	5,006,608
2023-01-25	63.1	65.7	75	60	+10.42%	8377	881,200	61,064,197
2023-01-24	59.4	59.5	61	59.2	+0.85%	297	9,490	567,312
2023-01-23	59.9	59	59.9	58.2	-0.17%	108	5,930	350,445
2023-01-20	58.6	59.1	62	58.6	+0.85%	320	26,170	1,563,338
2023-01-19	59.2	58.6	59.2	58.1	-1.01%	95	6,290	369,388
2023-01-18	58.5	59.2	59.4	58.5	+0.85%	55	1,690	99,793
2023-01-17	59.5	58.7	59.5	58.2	-0.34%	117	4,500	264,573
2023-01-16	60.1	58.9	60.4	58.5	-1.67%	319	16,520	978,687
2023-01-13	61.1	59.9	62	58.5	-1.96%	307	10,690	640,320
2023-01-12	58.1	61.1	61.2	58.1	+1.83%	247	14,850	894,163
2023-01-11	57.5	60	60	57.1	+4.35%	366	30,590	1,803,567
2023-01-10	56.7	57.5	57.7	56.6	+0.88%	66	3,170	180,775
2023-01-09	56.8	57	57.2	56.3	+1.06%	69	4,860	276,905
2023-01-06	56.5	56.4	57.4	56.3	-0.18%	147	9,730	553,415
2023-01-05	56.3	56.5	56.6	55.9	+0.36%	117	8,150	459,795
2023-01-04	56.3	56.3	57.1	55.4	-0.88%	133	6,090	343,225
2023-01-03	56.2	56.8	56.9	56.2	0.00%	62	2,770	157,058

Архив котировок акции KUBE по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014