Россети Ленэнерго

LSNG

15.8 ₽ +3.61% ↑

История котировок LSNG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	1.825	1.75	1.875	1.745	-3.05%	98	324,600	574,390
2014-12-29	1.885	1.805	1.905	1.795	+0.84%	116	840,300	1,556,282
2014-12-26	1.9	1.79	1.91	1.785	-4.79%	50	356,900	663,664
2014-12-25	1.915	1.88	1.915	1.82	-1.31%	26	111,800	208,563
2014-12-24	1.85	1.905	1.93	1.76	+2.70%	51	127,500	237,457
2014-12-23	1.895	1.855	1.965	1.845	-1.85%	75	155,900	295,391
2014-12-22	1.825	1.89	1.985	1.825	+4.13%	136	407,000	763,800
2014-12-19	1.93	1.815	2	1.705	+4.31%	217	692,900	1,295,367
2014-12-18	1.755	1.74	1.8	1.63	+4.19%	159	1,070,000	1,817,966
2014-12-17	1.875	1.67	1.99	1.67	-6.18%	213	587,800	1,014,218
2014-12-16	1.905	1.78	1.995	1.4	-9.41%	240	574,300	960,669
2014-12-15	2.07	1.965	2.15	1.925	-7.09%	106	168,600	344,036
2014-12-12	2.12	2.115	2.165	2.1	-0.24%	25	304,800	640,177
2014-12-11	2.11	2.12	2.14	2.1	-1.62%	16	289,500	613,537
2014-12-10	2.155	2.155	2.17	2.115	0.00%	57	295,300	636,174
2014-12-09	2.19	2.155	2.19	2.09	-0.23%	22	288,100	618,445
2014-12-08	2.19	2.16	2.19	2.06	+0.47%	56	328,800	687,441
2014-12-05	2.085	2.15	2.165	2.05	+1.90%	76	249,200	528,355
2014-12-04	2.15	2.11	2.15	2.07	-1.86%	72	200,400	417,737
2014-12-03	2.12	2.15	2.24	2.08	-0.92%	178	382,600	831,128
2014-12-02	2.145	2.17	2.18	2.12	0.00%	59	299,600	643,714
2014-12-01	2.195	2.17	2.195	2.145	0.00%	39	306,700	662,631
2014-11-28	2.12	2.17	2.185	2.12	-0.23%	17	13,400	28,695
2014-11-27	2.17	2.175	2.215	2.15	-0.23%	47	103,400	224,711
2014-11-26	2.195	2.18	2.195	2.145	+0.69%	150	1,429,200	3,115,314
2014-11-25	2.19	2.165	2.195	2.16	+1.41%	109	81,500	176,735
2014-11-24	2.17	2.135	2.22	2.135	-0.70%	63	143,300	309,971
2014-11-21	2.245	2.15	2.245	2.15	-2.71%	72	150,900	327,275
2014-11-20	2.195	2.21	2.21	2.18	+1.38%	21	382,500	840,364
2014-11-19	2.295	2.18	2.295	2.15	-4.80%	178	713,800	1,571,317
2014-11-18	2.295	2.29	2.32	2.24	+0.22%	73	489,800	1,129,204
2014-11-17	2.29	2.285	2.3	2.205	-1.72%	139	698,600	1,575,887
2014-11-14	2.26	2.325	2.335	2.235	+0.43%	144	571,100	1,316,637
2014-11-13	2.285	2.315	2.33	2.285	0.00%	24	350,800	808,588
2014-11-12	2.29	2.315	2.33	2.29	-0.22%	16	312,400	721,537
2014-11-11	2.305	2.32	2.34	2.2	-0.43%	79	482,900	1,116,621
2014-11-10	2.38	2.33	2.38	2.3	0.00%	40	381,700	884,475
2014-11-07	2.32	2.33	2.4	2.29	-0.64%	46	292,900	684,915
2014-11-06	2.375	2.345	2.38	2.32	+1.96%	67	454,700	1,072,920
2014-11-05	2.35	2.3	2.365	2.295	-3.97%	104	358,900	828,030
2014-11-03	2.405	2.395	2.405	2.345	+0.42%	22	14,000	33,311
2014-10-31	2.35	2.385	2.39	2.35	+0.21%	12	13,400	31,736
2014-10-30	2.39	2.38	2.435	2.305	+0.21%	130	394,000	939,692
2014-10-29	2.375	2.375	2.495	2.36	-0.21%	196	769,100	1,859,835
2014-10-28	2.385	2.38	2.425	2.35	-0.42%	36	212,600	508,509
2014-10-27	2.35	2.39	2.42	2.35	+1.92%	42	227,300	546,352
2014-10-24	2.35	2.345	2.375	2.305	-2.09%	39	51,400	119,895
2014-10-23	2.305	2.395	2.41	2.255	+2.57%	99	558,000	1,318,006
2014-10-22	2.35	2.335	2.35	2.305	-0.64%	18	71,800	168,003
2014-10-21	2.295	2.35	2.35	2.295	+0.64%	26	96,800	227,181
2014-10-20	2.35	2.335	2.35	2.27	-0.64%	46	115,200	263,578
2014-10-17	2.34	2.35	2.35	2.305	+0.43%	21	86,700	203,408
2014-10-16	2.335	2.34	2.35	2.28	-0.43%	16	20,400	47,353
2014-10-15	2.34	2.35	2.37	2.27	+0.86%	104	319,000	740,468
2014-10-14	2.34	2.33	2.37	2.3	-0.64%	67	1,127,000	2,648,317
2014-10-13	2.3	2.345	2.49	2.25	+4.69%	218	2,213,100	5,377,339
2014-10-10	2.32	2.24	2.325	2.1	-2.82%	84	217,700	493,401
2014-10-09	2.31	2.305	2.33	2.28	-1.07%	59	273,200	628,027
2014-10-08	2.355	2.33	2.38	2.305	-1.89%	49	346,200	815,422
2014-10-07	2.4	2.375	2.4	2.335	-1.04%	47	282,500	662,441
2014-10-06	2.45	2.4	2.48	2.36	-0.21%	43	254,900	619,427
2014-10-03	2.41	2.405	2.41	2.36	+2.12%	19	253,300	608,523
2014-10-02	2.375	2.355	2.45	2.335	-1.67%	56	273,100	647,101
2014-10-01	2.45	2.395	2.635	2.35	-1.56%	71	339,400	815,735
2014-09-30	2.577	2.433	2.577	2.38	-3.38%	136	390,400	950,911
2014-09-29	2.586	2.518	2.653	2.518	-4.87%	45	218,500	558,188
2014-09-26	2.65	2.647	2.65	2.585	+0.65%	9	121,400	317,968
2014-09-25	2.592	2.63	2.644	2.59	-0.11%	24	154,800	406,271
2014-09-24	2.6	2.633	2.633	2.569	+0.92%	20	84,500	218,662
2014-09-23	2.616	2.609	2.616	2.561	-2.47%	34	132,700	345,366
2014-09-22	2.689	2.675	2.69	2.626	+0.19%	11	121,200	321,184
2014-09-19	2.65	2.67	2.676	2.65	0.00%	11	128,300	340,136
2014-09-18	2.687	2.67	2.688	2.65	+1.87%	10	123,000	328,281
2014-09-17	2.608	2.621	2.698	2.608	-2.53%	25	136,100	360,396
2014-09-16	2.739	2.689	2.74	2.67	-1.68%	37	338,600	918,601
2014-09-15	2.676	2.735	2.735	2.675	+0.44%	10	158,500	427,718
2014-09-12	2.7	2.723	2.723	2.667	-0.07%	16	145,000	388,371
2014-09-11	2.7	2.725	2.725	2.681	+0.93%	22	362,500	978,705
2014-09-10	2.668	2.7	2.7	2.667	-0.37%	20	557,000	1,503,539
2014-09-09	2.695	2.71	2.71	2.66	+2.26%	26	586,300	1,582,554
2014-09-08	2.652	2.65	2.695	2.65	-1.85%	24	224,100	594,067
2014-09-05	2.683	2.7	2.74	2.68	0.00%	45	308,500	833,433
2014-09-04	2.712	2.7	2.738	2.68	-0.18%	24	227,600	612,989
2014-09-03	2.728	2.705	2.8	2.692	-0.81%	54	595,500	1,645,348
2014-09-02	2.69	2.727	2.728	2.69	-0.04%	15	184,000	498,587
2014-09-01	2.575	2.728	2.793	2.575	+0.78%	103	265,500	727,233
2014-08-29	2.63	2.707	2.8	2.63	+2.65%	14	245,000	657,807
2014-08-28	2.7	2.637	2.737	2.637	-1.71%	43	199,300	536,537
2014-08-27	2.691	2.683	2.739	2.662	-0.59%	36	218,300	587,419
2014-08-26	2.744	2.699	2.744	2.682	-1.24%	15	215,400	581,425
2014-08-25	2.771	2.733	2.771	2.66	-0.07%	111	1,005,000	2,691,927
2014-08-22	2.8	2.735	2.897	2.702	-0.91%	27	370,100	1,008,680
2014-08-21	2.7	2.76	2.81	2.7	+2.07%	69	393,800	1,090,685
2014-08-20	2.734	2.704	2.734	2.694	+0.19%	25	403,900	1,096,403
2014-08-19	2.779	2.699	2.779	2.672	+1.58%	15	371,400	995,874
2014-08-18	2.678	2.657	2.719	2.657	-2.99%	15	382,500	1,021,430
2014-08-15	2.729	2.739	2.739	2.663	-0.04%	4	700	1,909
2014-08-14	2.777	2.74	2.894	2.712	-0.90%	45	54,900	149,923
2014-08-13	2.656	2.765	2.825	2.656	+5.25%	67	186,100	506,109
2014-08-12	2.645	2.627	2.678	2.627	-0.11%	16	49,900	132,240
2014-08-11	2.57	2.63	2.647	2.57	+2.37%	23	33,300	87,583
2014-08-08	2.66	2.569	2.66	2.537	-0.50%	236	186,500	480,959
2014-08-07	2.59	2.582	2.625	2.556	+0.74%	56	93,700	242,551
2014-08-06	2.551	2.563	2.6	2.551	-2.40%	26	48,300	123,857
2014-08-05	2.669	2.626	2.98	2.562	-0.91%	56	95,900	250,460
2014-08-04	2.836	2.65	2.999	2.63	+0.38%	55	156,900	418,171
2014-08-01	2.659	2.64	2.709	2.583	-3.93%	144	532,700	1,403,607
2014-07-31	2.7	2.748	2.814	2.7	-1.75%	48	524,400	1,449,897
2014-07-30	2.695	2.797	2.81	2.531	+3.98%	77	186,300	501,619
2014-07-29	2.642	2.69	2.829	2.642	+2.01%	17	550,700	1,481,719
2014-07-28	2.612	2.637	2.66	2.612	-0.11%	56	46,900	123,351
2014-07-25	2.692	2.64	2.692	2.6	-1.38%	45	351,900	928,321
2014-07-24	2.591	2.677	2.741	2.591	+2.14%	45	271,700	722,492
2014-07-23	2.677	2.621	2.702	2.503	-1.84%	86	393,000	1,037,784
2014-07-22	2.699	2.67	2.699	2.651	+0.07%	30	279,600	743,981
2014-07-21	2.694	2.668	2.694	2.641	-1.48%	12	241,800	640,776
2014-07-18	2.625	2.708	2.762	2.625	+2.07%	36	92,200	248,797
2014-07-17	2.62	2.653	2.839	2.58	+0.49%	97	165,400	438,268
2014-07-16	2.685	2.64	2.685	2.61	+0.15%	53	237,500	626,019
2014-07-15	2.61	2.636	2.649	2.6	-0.45%	35	85,100	222,006
2014-07-14	2.688	2.648	2.688	2.621	-0.82%	12	126,400	333,736
2014-07-11	2.667	2.67	2.72	2.591	-0.60%	50	180,300	481,272
2014-07-10	2.703	2.686	2.738	2.603	-2.75%	36	168,600	456,712
2014-07-09	2.751	2.762	2.763	2.73	+0.40%	19	29,900	81,803
2014-07-08	2.82	2.751	2.82	2.64	-1.75%	89	424,200	1,132,431
2014-07-07	2.839	2.8	2.84	2.799	-0.67%	34	114,400	320,718
2014-07-04	2.793	2.819	2.822	2.777	+2.14%	87	177,200	496,772
2014-07-03	2.75	2.76	2.777	2.73	+0.33%	46	132,300	364,442
2014-07-02	2.7	2.751	2.779	2.675	+2.27%	83	352,000	958,147
2014-07-01	2.8	2.69	2.8	2.69	-7.24%	168	485,100	1,316,832
2014-06-30	2.702	2.9	2.9	2.7	+5.92%	54	238,400	666,105
2014-06-27	2.769	2.738	2.769	2.7	-0.36%	17	8,800	24,039
2014-06-26	2.725	2.748	2.859	2.704	-0.58%	57	370,900	1,007,738
2014-06-25	2.765	2.764	2.878	2.695	-0.47%	90	595,100	1,616,026
2014-06-24	2.751	2.777	2.886	2.702	+1.72%	62	371,400	1,019,612
2014-06-23	2.79	2.73	2.827	2.6	-2.50%	165	524,400	1,441,151
2014-06-20	2.83	2.8	2.9	2.711	-1.41%	41	250,300	691,741
2014-06-19	2.834	2.84	2.866	2.834	+0.25%	46	485,400	1,385,218
2014-06-18	2.968	2.833	2.969	2.77	+1.14%	28	333,000	947,565
2014-06-17	2.909	2.801	2.933	2.8	-3.25%	46	447,400	1,285,706
2014-06-16	2.951	2.895	2.975	2.895	-3.21%	41	60,500	177,069
2014-06-11	3.028	2.991	3.028	2.976	-0.43%	58	41,300	123,801
2014-06-10	2.943	3.004	3.034	2.943	+0.74%	103	129,200	386,352
2014-06-09	3.014	2.982	3.05	2.932	0.00%	45	113,200	338,428

Архив котировок акции LSNG по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014