Лента

LENT

2171 ₽ +0.88% ↑

История котировок LENT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	671	669.5	677.5	663	+0.60%	1343	18,161	12,160,894
2023-12-28	672.5	665.5	679	663.5	-1.04%	1506	28,569	19,197,018
2023-12-27	680	672.5	690.5	672	-0.66%	1498	35,027	23,737,751
2023-12-26	688	677	692	672	-1.60%	1873	36,781	24,904,686
2023-12-25	690	688	699	682	+1.25%	2322	38,876	26,821,173
2023-12-22	669	679.5	688	665.5	+2.41%	2550	70,401	47,540,799
2023-12-21	678.5	663.5	684	660.5	-1.70%	1614	21,375	14,311,641
2023-12-20	666.5	675	695	660	+2.27%	3452	50,757	34,534,577
2023-12-19	666	660	666	655.5	-0.83%	1091	16,945	11,184,250
2023-12-18	658	665.5	667	654.5	+1.99%	1214	23,053	15,207,222
2023-12-15	650	652.5	655	638.5	+0.38%	1246	20,600	13,378,150
2023-12-14	655.5	650	663	650	-0.84%	691	7,589	4,950,875
2023-12-13	654	655.5	656.5	647.5	+0.38%	799	13,454	8,778,307
2023-12-12	657	653	664.5	646	-0.08%	851	8,229	5,372,053
2023-12-11	666	653.5	683	650	-1.95%	1276	17,026	11,196,585
2023-12-08	670	666.5	672	658.5	+0.38%	738	9,601	6,399,378
2023-12-07	663	664	666	650	+0.15%	1353	15,105	9,906,768
2023-12-06	672	663	676.5	656	-1.27%	1456	20,863	13,905,662
2023-12-05	671	671.5	688	663	+0.07%	1155	16,914	11,330,360
2023-12-04	686.5	671	686.5	668	-2.26%	2426	28,449	19,128,537
2023-12-01	697	686.5	697	682	-0.79%	1420	15,678	10,802,515
2023-11-30	706	692	707	691.5	-1.42%	1034	14,529	10,087,044
2023-11-29	705	702	707.5	692.5	0.00%	1064	14,188	9,922,265
2023-11-28	700	702	708.5	695	+0.93%	1518	25,717	18,056,004
2023-11-27	715.5	695.5	716.5	690	-2.45%	2599	28,846	20,233,301
2023-11-24	718.5	713	723	711	-0.77%	839	9,272	6,636,855
2023-11-23	724	718.5	724	712.5	-0.69%	827	10,287	7,403,601
2023-11-22	719.5	723.5	726	718	+0.77%	761	8,958	6,480,342
2023-11-21	717.5	718	720.5	715	+0.07%	638	5,716	4,103,169
2023-11-20	720.5	717.5	728.5	714	-0.07%	1144	14,499	10,444,558
2023-11-17	716	718	735	709	+0.21%	1265	15,857	11,359,669
2023-11-16	720	716.5	725	715.5	-0.14%	1023	16,239	11,698,830
2023-11-15	717	717.5	722	704.5	+0.14%	1440	17,394	12,411,201
2023-11-14	726.5	716.5	731	709.5	-1.71%	2286	27,841	19,908,716
2023-11-13	734	729	738	722.5	-0.34%	1215	18,145	13,245,486
2023-11-10	742.5	731.5	742.5	730.5	-0.81%	1308	14,857	10,918,418
2023-11-09	742	737.5	745.5	733.5	-0.61%	1289	15,597	11,508,912
2023-11-08	730	742	744	727	+1.64%	2045	37,396	27,531,101
2023-11-07	725.5	730	739.5	721	+0.83%	1214	19,599	14,301,031
2023-11-06	728	724	728	719	-0.34%	1341	16,276	11,765,801
2023-11-03	730.5	726.5	730.5	722.5	-0.27%	1174	13,954	10,125,438
2023-11-02	732.5	728.5	733.5	727	+0.21%	916	12,013	8,776,371
2023-11-01	731	727	736	718.5	-0.14%	2147	30,961	22,577,301
2023-10-31	740.5	728	741.5	727.5	-1.69%	1417	21,829	16,000,715
2023-10-30	745	740.5	749	735.5	-0.60%	1632	21,262	15,731,193
2023-10-27	750	745	753	735	+1.02%	4733	43,632	32,450,833
2023-10-26	756	737.5	758.5	732	-2.64%	3253	46,989	35,010,424
2023-10-25	762	757.5	768.5	755	-0.66%	1809	23,962	18,265,703
2023-10-24	760	762.5	791.5	755	+0.07%	5185	122,367	94,543,871
2023-10-23	762.5	762	775.5	751.5	-0.07%	3281	52,442	40,044,672
2023-10-20	752	762.5	767.5	745.5	+1.80%	1695	35,723	27,003,883
2023-10-19	746.5	749	751.5	745	+0.33%	1157	19,154	14,343,987
2023-10-18	769.5	746.5	772	738.5	-2.29%	3154	49,852	37,614,881
2023-10-17	750	764	777	745.5	+1.87%	6994	129,961	99,187,020
2023-10-16	728	750	752	728	+3.02%	3012	54,460	40,582,391
2023-10-13	727.5	728	730	724	+0.62%	928	11,871	8,640,688
2023-10-12	727	723.5	727	713	-0.48%	1129	16,076	11,614,614
2023-10-11	725	727	728	723.5	+0.14%	736	10,229	7,425,411
2023-10-10	725	726	729.5	724.5	+0.14%	827	12,104	8,802,427
2023-10-09	723.5	725	727.5	718.5	+0.62%	856	10,468	7,575,421
2023-10-06	722	720.5	724.5	713	-0.21%	871	9,105	6,537,486
2023-10-05	723	722	729	718	-0.28%	693	7,437	5,371,016
2023-10-04	726.5	724	729.5	722	-0.55%	825	11,215	8,124,118
2023-10-03	720	728	730	716	+1.11%	1149	10,419	7,552,501
2023-10-02	736.5	720	736.5	716.5	-1.50%	1380	21,667	15,837,840
2023-09-29	734	731	736.5	726	-0.07%	915	10,203	7,459,881
2023-09-28	730.5	731.5	737	723.5	+0.27%	1101	10,335	7,548,704
2023-09-27	724	729.5	731	724	+0.90%	926	11,004	8,017,008
2023-09-26	726.5	723	728.5	715	-0.75%	979	10,920	7,885,190
2023-09-25	718	728.5	737.5	708	+1.89%	2287	36,428	26,428,203
2023-09-22	710	715	721	699	+0.70%	1618	17,049	12,147,506
2023-09-21	727	710	727	703	-1.80%	1636	21,755	15,565,248
2023-09-20	728.5	723	733.5	715	-0.75%	2194	29,828	21,459,874
2023-09-19	756	728.5	756	726	-3.06%	2878	44,606	32,735,361
2023-09-18	763	751.5	765.5	748.5	-0.79%	1500	18,038	13,660,578
2023-09-15	738	757.5	768.5	738	+1.13%	1697	28,649	21,626,487
2023-09-14	773.5	749	778	723.5	-3.97%	4415	75,892	56,794,291
2023-09-13	766	780	790	758	+1.83%	4621	105,937	81,858,157
2023-09-12	758.5	766	768.5	752.5	+1.79%	1527	25,816	19,696,669
2023-09-11	759	752.5	760.5	744.5	-0.27%	1338	12,969	9,763,863
2023-09-08	764	754.5	771	739	-1.31%	6542	57,432	43,172,649
2023-09-07	781.5	764.5	790	747	-1.92%	9558	68,122	52,520,904
2023-09-06	785	779.5	793.5	779	-1.14%	4590	50,824	39,809,110
2023-09-05	790	788.5	796.5	781	0.00%	3042	39,124	30,827,259
2023-09-04	777.5	788.5	790	777.5	+0.77%	2009	31,561	24,789,979
2023-09-01	784	782.5	791	776.5	-0.13%	1336	15,377	12,019,481
2023-08-31	795	783.5	798	778.5	-0.19%	2301	33,382	26,261,203
2023-08-30	787.5	785	796.5	780	-0.13%	1781	26,489	20,792,017
2023-08-29	794	786	802	785	-0.88%	2220	45,063	35,528,110
2023-08-28	790	793	805.5	787.5	+0.70%	3593	83,926	67,000,564
2023-08-25	777	787.5	792.5	775.5	+1.42%	2221	43,097	33,816,153
2023-08-24	779	776.5	783	773	-0.38%	1141	18,955	14,726,019
2023-08-23	786.5	779.5	793.5	771	-0.89%	1752	21,712	17,037,309
2023-08-22	796	786.5	796	783.5	+0.32%	1880	26,193	20,688,211
2023-08-21	785	784	797	782.5	+0.38%	1755	25,546	20,154,022
2023-08-18	780	781	794	769	+0.13%	2104	32,936	25,830,278
2023-08-17	766	780	782.5	757	+2.30%	2258	41,957	32,351,649
2023-08-16	788.5	762.5	791	747.5	-3.24%	3858	47,105	36,038,661
2023-08-15	788	788	798	769	-0.38%	2449	36,213	28,485,518
2023-08-14	800	791	811.5	785	-1.31%	3110	50,285	40,344,596
2023-08-11	797	801.5	805	792.5	+0.56%	2261	24,214	19,353,852
2023-08-10	786	797	800	785	+1.53%	2024	29,384	23,322,357
2023-08-09	793	785	818	783	+0.13%	4206	67,239	53,417,412
2023-08-08	796	784	820	769	-1.51%	4051	68,353	53,446,929
2023-08-07	791.5	796	811.5	788	+0.95%	3700	63,731	51,091,958
2023-08-04	813.5	788.5	838	777	-3.01%	7388	170,241	138,901,270
2023-08-03	814.5	813	823	803.5	-0.18%	2017	35,629	28,928,991
2023-08-02	814	814.5	820	801.5	+0.31%	3713	66,272	53,764,242
2023-08-01	820	812	824.5	808	-0.73%	2526	39,534	32,210,040
2023-07-31	817	818	827.5	816	-0.06%	2130	39,573	32,509,769
2023-07-28	832.5	818.5	834.5	807	-1.33%	5244	110,499	90,364,740
2023-07-27	845	829.5	849	821	+1.22%	5213	102,122	85,202,905
2023-07-26	824	819.5	834.5	810	-0.55%	2724	47,094	38,739,497
2023-07-25	820.5	824	836	803	+0.49%	5028	121,845	100,613,721
2023-07-24	799	820	828	798	+3.21%	6466	141,815	115,898,420
2023-07-21	779.5	794.5	797.5	761	+1.92%	3652	81,140	63,658,308
2023-07-20	801.5	779.5	815	776.5	-2.74%	5973	97,043	77,252,218
2023-07-19	793	801.5	808	773.5	+1.71%	4750	77,274	61,192,816
2023-07-18	801.5	788	802	786	-0.76%	3004	70,059	55,554,189
2023-07-17	783	794	801.5	761.5	+1.53%	5021	142,521	112,578,977
2023-07-14	788.5	782	794	778	-0.82%	1739	29,324	23,051,013
2023-07-13	785	788.5	808	776	+0.57%	6329	148,533	117,159,478
2023-07-12	762	784	786	753	+3.98%	5284	133,722	103,483,621
2023-07-11	756.5	754	758	752	+0.27%	1063	19,736	14,912,259
2023-07-10	743.5	752	755.5	743.5	+1.14%	1590	20,214	15,145,204
2023-07-07	751	743.5	754	740.5	-0.73%	1666	21,199	15,813,614
2023-07-06	762	749	770	741.5	-1.58%	2088	31,729	24,054,403
2023-07-05	755.5	761	761	751	+0.73%	1468	28,608	21,673,228
2023-07-04	768	755.5	768	750	-0.40%	1218	18,761	14,189,861
2023-07-03	754	758.5	768	751	+0.60%	1704	27,658	21,085,236
2023-06-30	754.5	754	764.5	745.5	-0.85%	1434	14,163	10,661,690
2023-06-29	747.5	760.5	774	741.5	+2.77%	4365	79,344	60,392,086
2023-06-28	745	740	747.5	739.5	-0.67%	923	12,002	8,909,997
2023-06-27	743	745	749	718	+0.34%	2129	31,948	23,553,618
2023-06-26	755.5	742.5	755.5	737.5	-1.39%	2170	24,926	18,572,271
2023-06-23	760	753	764.5	751	-2.21%	1659	26,437	20,021,174
2023-06-22	755.5	770	776	754	+1.92%	3147	54,840	42,124,407
2023-06-21	759	755.5	765	737	-0.40%	2425	38,267	28,865,770
2023-06-20	777	758.5	777	755	-1.49%	1784	23,362	17,792,827
2023-06-19	763	770	780	760.5	+0.92%	2710	41,653	32,082,744
2023-06-16	771	763	778	754.5	-0.91%	3272	47,471	36,413,845
2023-06-15	750	770	777	741.5	+4.19%	9683	153,652	117,229,418
2023-06-14	742.5	739	751	731	-0.47%	2464	35,863	26,552,698
2023-06-13	730	742.5	748	726	+1.71%	3784	66,691	49,136,757
2023-06-09	722	730	732.5	719	+1.11%	1770	46,820	33,897,063
2023-06-08	727	722	731	719	-0.69%	1223	12,579	9,091,943
2023-06-07	714.5	727	727	714.5	+1.75%	1741	27,430	19,777,495
2023-06-06	720	714.5	725.5	713	-0.76%	1498	19,409	13,912,686
2023-06-05	728	720	731	720	-0.28%	1574	21,721	15,772,049
2023-06-02	724	722	733	720.5	-0.55%	1481	22,278	16,180,090
2023-06-01	736	726	736	718	-0.07%	3126	56,576	41,093,857
2023-05-31	724	726.5	735.5	723.5	-0.62%	1610	34,084	24,842,065
2023-05-30	719.5	731	749.5	716	+2.09%	7748	135,248	99,241,583
2023-05-29	713.5	716	718	710	+0.42%	1737	26,732	19,113,014
2023-05-26	715	713	719.5	704.5	-0.14%	2463	26,867	19,113,720
2023-05-25	720	714	728	714	-0.83%	1505	19,081	13,713,841
2023-05-24	727	720	732	718	-0.07%	1151	12,962	9,357,737
2023-05-23	720	720.5	726	715	-0.28%	909	11,201	8,095,707
2023-05-22	729.5	722.5	738	714.5	-0.89%	2128	25,358	18,385,727
2023-05-19	730	729	732	720	-0.41%	1491	18,183	13,246,904
2023-05-18	736.5	732	738.5	732	-0.61%	833	8,988	6,607,008
2023-05-17	735.5	736.5	739.5	732.5	+0.14%	891	10,750	7,906,891
2023-05-16	737	735.5	748.5	728.5	+0.55%	1873	27,768	20,435,401
2023-05-15	738.5	731.5	738.5	725.5	+0.21%	913	7,008	5,126,552
2023-05-12	737.5	730	739.5	723.5	-0.88%	872	6,433	4,689,476
2023-05-11	719.5	736.5	751.5	719.5	+1.45%	2107	37,335	27,669,469
2023-05-10	716.5	726	731.5	713.5	+1.33%	1256	15,659	11,320,734
2023-05-08	725.5	716.5	725.5	713	-0.83%	716	5,314	3,823,506
2023-05-05	722	722.5	736	721	+0.07%	1406	18,037	13,117,208
2023-05-04	730	722	735.5	710.5	-1.10%	2318	29,477	21,341,413
2023-05-03	741.5	730	749.5	728	-1.35%	2013	22,046	16,243,657
2023-05-02	755	740	768.5	732	-1.33%	2050	31,753	23,674,447
2023-04-28	762.5	750	767.5	740.5	-1.64%	2248	22,450	16,846,682
2023-04-27	763	762.5	768.5	752.5	-0.07%	1948	21,268	16,143,251
2023-04-26	763	763	770.5	762	-0.20%	1603	13,968	10,682,700
2023-04-25	775	764.5	779.5	763.5	-1.10%	2178	24,080	18,527,449
2023-04-24	793	773	807	770.5	-0.71%	4265	64,830	50,893,119
2023-04-21	761	778.5	794	759.5	+2.30%	5865	94,599	74,123,835
2023-04-20	768	761	778.5	749.5	-0.91%	2191	36,862	27,955,252
2023-04-19	765	768	790	760	+0.92%	5639	87,131	67,680,088
2023-04-18	769.5	761	770.5	755	-1.04%	2057	33,942	25,903,388
2023-04-17	756	769	769	751	+2.53%	2610	50,082	38,060,185
2023-04-14	745	750	761.5	735	+2.04%	3803	86,669	65,185,118
2023-04-13	732	735	741	726	-0.68%	1218	13,500	9,931,365
2023-04-12	742	740	746	736.5	-0.27%	1036	14,497	10,735,616
2023-04-11	748.5	742	750	733	-0.87%	1969	30,586	22,720,363
2023-04-10	751	748.5	755	743	+0.20%	1560	31,553	23,594,959
2023-04-07	755.5	747	758.5	743	-1.06%	1148	13,397	10,018,136
2023-04-06	752	755	756	750.5	0.00%	984	21,982	16,558,725
2023-04-05	761	755	761.5	740	-0.46%	1829	35,266	26,503,707
2023-04-04	750	758.5	770	746	+1.81%	3467	59,175	45,003,686
2023-04-03	750	745	768	736	0.00%	2938	46,681	34,967,163
2023-03-31	752.5	745	761	732	-0.67%	2860	36,807	27,442,419
2023-03-30	736	750	765	736	+1.90%	3963	60,494	45,189,078
2023-03-29	761	736	785.5	720	-1.47%	11403	209,330	159,001,286
2023-03-28	761	747	763	733	-1.84%	4573	69,994	52,205,463
2023-03-27	723	761	773.5	715.5	+6.73%	13455	219,530	164,639,590
2023-03-24	709	713	727	703	+0.42%	2744	38,220	27,325,496
2023-03-23	711	710	717.5	708	+0.21%	1153	16,268	11,573,665
2023-03-22	709.5	708.5	713	705	-0.21%	778	7,287	5,167,944
2023-03-21	715	710	720	707	+0.42%	1843	17,648	12,589,759
2023-03-20	710	707	713	702	-0.14%	2147	31,108	21,999,160
2023-03-17	715	708	715	707	-0.35%	784	7,784	5,522,738
2023-03-16	708.5	710.5	711	704	-0.07%	848	5,921	4,188,985
2023-03-15	719.5	711	721	707	-0.70%	1111	15,533	11,075,844
2023-03-14	714	716	722	714	+0.28%	767	6,438	4,621,018
2023-03-13	716.5	714	724.5	711	-0.28%	1345	12,363	8,893,862
2023-03-10	725	716	725	710.5	-0.62%	1401	14,527	10,404,100
2023-03-09	717.5	720.5	744.5	716	+0.42%	3425	56,548	41,151,001
2023-03-07	712.5	717.5	719.5	711	+0.70%	1042	12,327	8,835,236
2023-03-06	715	712.5	719	710	+0.21%	1013	12,507	8,940,253
2023-03-03	707	711	712.5	707	+0.57%	646	5,262	3,736,485
2023-03-02	727.5	707	727.5	696	-1.74%	1730	17,751	12,601,627
2023-03-01	711	719.5	736	707	+1.77%	2734	46,311	33,562,992
2023-02-28	708.5	707	711.5	705	+0.35%	763	7,263	5,141,426
2023-02-27	700	704.5	710	697	+0.43%	949	8,102	5,715,738
2023-02-24	709.5	701.5	709.5	700	-0.92%	620	5,651	3,974,494
2023-02-22	700	708	713	700	+1.29%	921	9,429	6,666,829
2023-02-21	691.5	699	711	690	+1.08%	1594	18,280	12,833,772
2023-02-20	693.5	691.5	695	685	-0.65%	1327	8,938	6,161,740
2023-02-17	698	696	701	692.5	-0.29%	722	5,005	3,485,411
2023-02-16	694.5	698	702	691.5	+0.58%	1076	9,990	6,966,909
2023-02-15	720	694	720	690	-3.48%	2660	29,710	20,777,738
2023-02-14	742	719	742	713	-1.91%	2047	25,992	18,823,079
2023-02-13	717	733	741.5	712.5	+2.16%	3261	44,285	32,366,665
2023-02-10	716	717.5	719.5	714	+0.21%	759	5,132	3,681,023
2023-02-09	724	716	724	710	0.00%	957	9,520	6,800,191
2023-02-08	714.5	716	722.5	714	-0.07%	1196	9,764	7,009,929
2023-02-07	720	716.5	722.5	712.5	-0.21%	1236	10,702	7,672,336
2023-02-06	715.5	718	723	714	+0.14%	1210	8,556	6,145,575
2023-02-03	721	717	722.5	708.5	-0.42%	1447	11,639	8,339,693
2023-02-02	723.5	720	724	719	+0.14%	933	7,144	5,153,285
2023-02-01	720	719	723	718	-0.21%	1145	13,011	9,369,744
2023-01-31	719.5	720.5	728	719	+0.14%	1385	19,052	13,773,636
2023-01-30	713	719.5	727	707	+0.56%	3008	26,672	19,204,991
2023-01-27	718.5	715.5	720.5	706	+0.07%	856	7,346	5,247,338
2023-01-26	719	715	721.5	707	-0.56%	961	15,021	10,744,685
2023-01-25	717.5	719	721.5	710.5	+0.14%	741	8,904	6,395,980
2023-01-24	714.5	718	730	714.5	+0.56%	1469	19,768	14,303,929
2023-01-23	706.5	714	716.5	704	+1.06%	830	7,380	5,248,811
2023-01-20	715	706.5	715	686	-0.70%	1272	18,110	12,733,633
2023-01-19	723.5	711.5	723.5	705.5	-1.52%	1245	16,770	11,946,425
2023-01-18	723	722.5	729.5	712.5	+0.77%	998	14,185	10,243,178
2023-01-17	734	717	738	715	-1.92%	1567	18,420	13,356,519
2023-01-16	716.5	731	745	703.5	+2.89%	3708	64,164	46,964,325
2023-01-13	712	710.5	717.5	701	-0.07%	1570	21,720	15,439,676
2023-01-12	698.5	711	730.5	698.5	+1.79%	4563	67,835	48,786,328
2023-01-11	693.5	698.5	699	693.5	+0.72%	1121	10,327	7,194,952
2023-01-10	691	693.5	694	689	+0.36%	767	4,937	3,414,948
2023-01-09	690	691	693	688	+0.29%	847	6,362	4,394,064
2023-01-06	691.5	689	692	687	-0.36%	697	3,812	2,629,181
2023-01-05	699	691.5	702	690	-1.07%	942	7,119	4,932,148
2023-01-04	693	699	700	691.5	+0.79%	790	6,199	4,319,909
2023-01-03	691	693.5	702	689.5	0.00%	833	7,169	4,974,685

Архив котировок акции LENT по годам

2026 2025 2024 2023 2022 2021