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)
2015-12-30	2.27	2.29	2.335	2.255	+0.88%	164	130,900	299,131
2015-12-29	2.33	2.27	2.33	2.225	+0.44%	163	212,100	477,619
2015-12-28	2.285	2.26	2.305	2.25	-2.16%	157	372,000	848,764
2015-12-25	2.3	2.31	2.34	2.26	+0.87%	171	693,400	1,592,720
2015-12-24	2.335	2.29	2.37	2.27	-0.43%	134	205,100	469,902
2015-12-23	2.31	2.3	2.365	2.28	-1.08%	38	47,600	109,844
2015-12-22	2.29	2.325	2.34	2.28	+0.65%	93	199,100	458,892
2015-12-21	2.29	2.31	2.335	2.26	-0.65%	98	168,400	385,269
2015-12-18	2.35	2.325	2.36	2.3	-0.43%	133	129,300	298,826
2015-12-17	2.365	2.335	2.41	2.305	-1.48%	222	295,500	691,212
2015-12-16	2.32	2.37	2.37	2.3	+2.16%	152	319,900	752,619
2015-12-15	2.29	2.32	2.35	2.25	+1.53%	218	446,500	1,022,308
2015-12-14	2.3	2.285	2.39	2.26	-2.35%	302	618,300	1,419,340
2015-12-11	2.55	2.34	2.69	2.3	-6.40%	1051	2,710,700	6,529,368
2015-12-10	2.4	2.5	3.175	2.4	+6.38%	3035	6,575,300	17,466,193
2015-12-09	2.385	2.35	2.385	2.265	-1.67%	238	556,200	1,290,311
2015-12-08	2.43	2.39	2.475	2.36	-2.45%	127	129,300	312,581
2015-12-07	2.44	2.45	2.51	2.4	-2.00%	156	307,600	751,048
2015-12-04	2.55	2.5	2.55	2.495	-1.19%	59	80,100	200,474
2015-12-03	2.51	2.53	2.54	2.495	+0.20%	73	70,900	177,585
2015-12-02	2.51	2.525	2.575	2.45	+1.20%	155	366,100	925,068
2015-12-01	2.52	2.495	2.53	2.47	-0.40%	47	63,700	158,296
2015-11-30	2.52	2.505	2.55	2.49	+0.20%	57	52,900	133,008
2015-11-27	2.545	2.5	2.585	2.485	-0.99%	134	196,100	494,613
2015-11-26	2.55	2.525	2.61	2.52	-1.17%	51	24,500	62,783
2015-11-25	2.525	2.555	2.65	2.485	+1.59%	140	193,000	494,302
2015-11-24	2.525	2.515	2.56	2.45	-1.37%	99	318,000	784,478
2015-11-23	2.56	2.55	2.57	2.485	-0.78%	84	102,500	258,900
2015-11-20	2.555	2.57	2.68	2.485	-1.34%	155	241,400	618,493
2015-11-19	2.52	2.605	2.7	2.43	+5.04%	276	608,900	1,578,139
2015-11-18	2.495	2.48	2.51	2.455	0.00%	64	223,700	556,275
2015-11-17	2.445	2.48	2.515	2.42	+1.22%	67	127,900	316,952
2015-11-16	2.44	2.45	2.49	2.38	+0.62%	107	151,900	370,934
2015-11-13	2.51	2.435	2.545	2.4	-2.01%	186	380,700	924,174
2015-11-12	2.55	2.485	2.59	2.48	-1.00%	108	166,700	417,808
2015-11-11	2.475	2.51	2.53	2.4	+1.21%	72	213,200	530,305
2015-11-10	2.615	2.48	2.72	2.48	-6.24%	343	2,067,700	5,220,141
2015-11-09	2.67	2.645	2.67	2.6	+0.38%	128	283,200	742,377
2015-11-06	2.67	2.635	2.67	2.58	-0.38%	56	43,300	113,640
2015-11-05	2.61	2.645	2.67	2.56	+0.76%	98	46,300	121,273
2015-11-03	2.54	2.625	2.69	2.47	+3.14%	185	972,600	2,542,953
2015-11-02	2.6	2.545	2.6	2.525	-1.55%	101	101,000	256,898
2015-10-30	2.565	2.585	2.6	2.5	+1.37%	84	100,500	257,431
2015-10-29	2.535	2.55	2.55	2.35	+1.80%	318	709,600	1,735,027
2015-10-28	2.545	2.505	2.61	2.45	-2.15%	315	817,000	2,057,888
2015-10-27	2.565	2.56	2.595	2.52	-1.54%	120	125,000	318,073
2015-10-26	2.66	2.6	2.66	2.51	-1.89%	99	432,400	1,123,208
2015-10-23	2.635	2.65	2.67	2.57	0.00%	116	316,600	829,995
2015-10-22	2.64	2.65	2.67	2.56	+1.53%	67	3,678,600	9,729,679
2015-10-21	2.505	2.61	2.68	2.505	+1.75%	146	215,400	564,615
2015-10-20	2.54	2.565	2.59	2.5	-0.77%	121	273,900	690,293
2015-10-19	2.615	2.585	2.66	2.505	-0.77%	94	373,900	952,025
2015-10-16	2.64	2.605	2.695	2.605	-2.07%	40	46,400	122,768
2015-10-15	2.625	2.66	2.745	2.58	+1.33%	131	184,900	490,122
2015-10-14	2.665	2.625	2.665	2.58	-0.57%	56	73,100	192,501
2015-10-13	2.65	2.64	2.68	2.55	-0.94%	171	243,800	631,491
2015-10-12	2.64	2.665	2.67	2.555	-0.56%	107	144,200	374,643
2015-10-09	2.575	2.68	2.77	2.51	+2.68%	229	340,000	890,199
2015-10-08	2.665	2.61	2.68	2.525	-2.25%	129	200,900	517,916
2015-10-07	2.66	2.67	2.695	2.585	-1.11%	97	62,400	166,085
2015-10-06	2.64	2.7	2.7	2.555	+2.47%	145	351,000	908,437
2015-10-05	2.555	2.635	2.64	2.51	+0.57%	140	194,700	502,546
2015-10-02	2.56	2.62	2.67	2.51	-0.19%	135	181,700	469,019
2015-10-01	2.64	2.625	2.675	2.52	-0.38%	104	82,700	215,527
2015-09-30	2.675	2.635	2.775	2.57	-0.19%	69	59,100	153,116
2015-09-29	2.7	2.64	2.715	2.53	-2.22%	145	164,700	430,193
2015-09-28	2.75	2.7	2.75	2.65	-1.10%	93	97,500	261,086
2015-09-25	2.72	2.73	2.77	2.645	-0.73%	98	75,200	202,283
2015-09-24	2.715	2.75	2.89	2.58	+1.10%	293	364,000	988,397
2015-09-23	2.82	2.72	2.82	2.665	-5.72%	346	806,300	2,212,634
2015-09-22	2.79	2.885	2.92	2.785	+1.58%	287	388,000	1,112,528
2015-09-21	2.72	2.84	2.91	2.63	+4.60%	300	327,200	928,936
2015-09-18	2.73	2.715	2.745	2.615	+0.37%	232	232,400	621,270
2015-09-17	2.84	2.705	2.95	2.67	-3.05%	467	1,258,100	3,565,411
2015-09-16	2.575	2.79	2.79	2.555	+7.72%	399	1,458,300	3,930,213
2015-09-15	2.565	2.59	2.595	2.56	+1.37%	62	172,200	444,458
2015-09-14	2.585	2.555	2.595	2.53	-1.54%	141	541,200	1,391,606
2015-09-11	2.6	2.595	2.6	2.55	+0.19%	132	70,200	180,989
2015-09-10	2.595	2.59	2.6	2.555	0.00%	49	56,000	144,527
2015-09-09	2.515	2.59	2.59	2.515	+2.37%	77	206,700	531,174
2015-09-08	2.55	2.53	2.55	2.48	-1.56%	59	102,200	255,634
2015-09-07	2.52	2.57	2.575	2.52	+0.98%	20	9,900	25,450
2015-09-04	2.52	2.545	2.575	2.5	+0.99%	34	76,400	193,087
2015-09-03	2.62	2.52	2.62	2.485	-1.56%	99	191,100	482,714
2015-09-02	2.5	2.56	2.6	2.5	+1.99%	133	4,095,000	10,370,958
2015-09-01	2.52	2.51	2.555	2.435	-1.18%	106	217,500	538,656
2015-08-31	2.51	2.54	2.585	2.51	-0.39%	39	144,400	366,306
2015-08-28	2.53	2.55	2.58	2.48	+0.99%	53	80,200	203,450
2015-08-27	2.45	2.525	2.615	2.44	-0.79%	130	285,700	733,062
2015-08-26	2.43	2.545	2.62	2.375	+4.95%	118	319,000	813,794
2015-08-25	2.325	2.425	2.545	2.145	+1.89%	179	378,400	904,833
2015-08-24	2.495	2.38	2.555	2.31	-5.93%	210	548,400	1,302,317
2015-08-21	2.545	2.53	2.595	2.49	-3.07%	83	90,600	229,059
2015-08-20	2.625	2.61	2.625	2.51	-0.76%	108	143,100	367,779
2015-08-19	2.745	2.63	2.745	2.56	-6.24%	169	475,900	1,241,998
2015-08-18	2.77	2.805	2.805	2.745	-0.18%	34	318,200	882,321
2015-08-17	2.76	2.81	2.85	2.75	+1.81%	42	116,200	325,302
2015-08-14	2.725	2.76	2.895	2.715	+0.91%	52	110,300	307,305
2015-08-13	2.825	2.735	3	2.71	-1.62%	134	482,300	1,325,806
2015-08-12	2.835	2.78	2.835	2.75	-2.80%	69	191,000	531,042
2015-08-11	2.88	2.86	2.925	2.765	+0.18%	68	112,400	321,465
2015-08-10	2.765	2.855	2.855	2.715	+2.70%	54	215,400	597,318
2015-08-07	2.845	2.78	2.89	2.755	-0.71%	91	211,100	586,874
2015-08-06	2.85	2.8	2.95	2.765	+0.54%	112	187,200	530,601
2015-08-05	2.965	2.785	2.97	2.76	-2.96%	161	457,100	1,297,417
2015-08-04	2.6	2.87	2.93	2.6	+10.38%	423	1,334,200	3,756,454
2015-08-03	2.4	2.6	2.635	2.355	+8.33%	285	797,500	1,988,744
2015-07-31	2.405	2.4	2.48	2.34	+1.27%	218	441,000	1,068,933
2015-07-30	2.34	2.37	2.39	2.335	+1.28%	33	25,600	60,469
2015-07-29	2.285	2.34	2.375	2.285	+2.41%	76	80,600	187,220
2015-07-28	2.26	2.285	2.32	2.26	-0.65%	56	50,000	115,344
2015-07-27	2.28	2.3	2.33	2.25	-1.08%	87	104,000	236,511
2015-07-24	2.27	2.325	2.34	2.27	+2.42%	74	118,800	274,581
2015-07-23	2.375	2.27	2.405	2.24	-5.61%	227	449,000	1,034,057
2015-07-22	2.46	2.405	2.495	2.3	-2.04%	256	729,100	1,715,937
2015-07-21	2.505	2.455	2.58	1.575	-2.77%	125	186,300	452,723
2015-07-20	2.59	2.525	2.59	2.5	-2.13%	70	154,700	390,809
2015-07-17	2.575	2.58	2.625	2.55	0.00%	83	431,700	1,118,990
2015-07-16	2.515	2.58	2.625	2.5	+0.78%	148	594,600	1,521,295
2015-07-15	2.59	2.56	2.68	2.545	-1.54%	115	809,300	2,114,301
2015-07-14	2.64	2.6	2.7	2.555	-0.76%	137	883,100	2,306,462
2015-07-13	2.52	2.62	2.695	2.52	+0.77%	152	777,300	2,047,338
2015-07-10	2.64	2.6	2.69	2.55	-1.89%	91	323,300	841,240
2015-07-09	2.51	2.65	2.66	2.48	+6.85%	227	591,000	1,531,323
2015-07-08	2.6	2.48	2.61	2.445	-5.16%	227	539,400	1,355,707
2015-07-07	2.685	2.615	2.685	2.51	-1.69%	321	1,330,900	3,427,840
2015-07-06	2.805	2.66	2.83	2.655	-5.00%	307	742,500	2,008,561
2015-07-03	3.04	2.8	3.04	2.8	-6.67%	251	735,100	2,108,977
2015-07-02	2.905	3	3.045	2.9	+0.67%	114	161,900	480,764
2015-07-01	2.94	2.98	3.005	2.9	+2.76%	139	322,600	958,877
2015-06-30	3	2.9	3.01	2.8	-2.03%	114	216,000	630,074
2015-06-29	3.03	2.96	3.045	2.9	-1.66%	116	178,200	527,177
2015-06-26	2.955	3.01	3.07	2.905	+0.33%	84	183,800	546,362
2015-06-25	3.085	3	3.25	2.9	-4.15%	333	718,200	2,160,744
2015-06-24	3.2	3.13	3.315	3.055	-2.80%	246	554,300	1,757,541
2015-06-23	3.26	3.22	3.345	3.195	-3.88%	141	333,000	1,077,981
2015-06-22	3.45	3.35	3.47	3.23	-1.90%	200	535,000	1,778,254
2015-06-19	3.505	3.415	3.695	3.33	-1.87%	630	1,743,100	6,022,416
2015-06-18	3.26	3.48	3.7	3.16	+5.14%	1281	2,929,400	10,185,063
2015-06-17	3.63	3.31	3.68	3.1	-8.82%	1396	3,761,000	12,339,666
2015-06-16	3.51	3.63	4.245	3.005	+13.08%	2910	8,253,600	31,036,497
2015-06-15	2.41	3.21	3.21	2.4	+39.57%	1158	3,600,300	11,060,258
2015-06-11	2.3	2.3	2.305	2.29	+0.66%	9	5,900	13,569
2015-06-10	2.32	2.285	2.32	2.275	-0.22%	71	67,700	154,364
2015-06-09	2.25	2.29	2.445	2.25	+1.10%	135	320,800	744,060
2015-06-08	2.26	2.265	2.32	2.2	+0.44%	70	125,600	283,477
2015-06-05	2.33	2.255	2.345	2.14	-3.43%	161	320,500	720,787
2015-06-04	2.37	2.335	2.37	2.29	-1.89%	93	101,300	234,552
2015-06-03	2.42	2.38	2.45	2.32	-2.66%	119	341,000	813,119
2015-06-02	2.305	2.445	2.47	2.23	+7.24%	260	494,800	1,171,650
2015-06-01	2.29	2.28	2.4	2.25	-0.65%	115	143,500	328,925
2015-05-29	2.3	2.295	2.345	2.285	-2.34%	130	239,700	554,075
2015-05-28	2.325	2.35	2.35	2.285	+1.95%	32	2,033,600	4,693,165
2015-05-27	2.31	2.305	2.375	2.265	-0.65%	132	257,900	592,200
2015-05-26	2.375	2.32	2.4	2.305	+0.43%	67	144,100	341,755
2015-05-25	2.39	2.31	2.44	2.275	0.00%	76	160,100	377,638
2015-05-22	2.33	2.31	2.48	2.275	-1.07%	171	764,000	1,803,077
2015-05-21	2.27	2.335	2.48	2.265	+1.30%	86	266,600	632,727
2015-05-20	2.295	2.305	2.355	2.25	-2.95%	126	251,500	574,911
2015-05-19	2.375	2.375	2.38	2.285	+1.06%	111	577,700	1,345,251
2015-05-18	2.34	2.35	2.385	2.3	-1.05%	72	131,000	303,062
2015-05-15	2.385	2.375	2.39	2.32	0.00%	59	55,200	129,689
2015-05-14	2.485	2.375	2.5	2.3	-3.46%	207	731,700	1,711,591
2015-05-13	2.465	2.46	2.49	2.405	+2.93%	77	144,500	354,421
2015-05-12	2.465	2.39	2.47	2.39	-1.65%	64	664,700	1,602,980
2015-05-08	2.385	2.43	2.5	2.335	+3.85%	165	674,300	1,631,603
2015-05-07	2.345	2.34	2.395	2.3	-0.43%	60	143,900	335,279
2015-05-06	2.36	2.35	2.42	2.28	-1.26%	187	784,400	1,834,609
2015-05-05	2.35	2.38	2.415	2.29	+1.49%	144	522,600	1,215,102
2015-04-30	2.44	2.345	2.44	2.24	-0.64%	204	236,200	543,283
2015-04-29	2.425	2.36	2.43	2.31	-2.88%	213	165,400	390,689
2015-04-28	2.47	2.43	2.47	2.39	-0.82%	121	211,500	508,109
2015-04-27	2.45	2.45	2.5	2.4	+1.45%	153	141,900	347,920
2015-04-24	2.46	2.415	2.46	2.37	-1.83%	156	253,800	608,622
2015-04-23	2.64	2.46	2.64	2.36	-6.82%	476	1,581,100	3,870,303
2015-04-22	2.66	2.64	2.685	2.575	+0.76%	68	91,200	239,920
2015-04-21	2.6	2.62	2.75	2.48	0.00%	297	568,100	1,470,664
2015-04-20	2.6	2.62	2.835	2.545	+2.95%	363	731,800	1,967,410
2015-04-17	2.535	2.545	2.625	2.5	+0.20%	49	141,100	360,021
2015-04-16	2.59	2.54	2.64	2.5	-1.55%	107	170,300	434,064
2015-04-15	2.525	2.58	2.685	2.525	+2.18%	210	5,246,500	13,687,574
2015-04-14	2.545	2.525	2.64	2.495	+1.41%	166	422,600	1,089,534
2015-04-13	2.45	2.49	2.62	2.42	+1.63%	184	484,300	1,219,437
2015-04-10	2.445	2.45	2.5	2.415	-0.81%	62	148,400	363,569
2015-04-09	2.525	2.47	2.61	2.38	-3.14%	239	620,800	1,541,848
2015-04-08	2.55	2.55	2.64	2.22	-0.58%	196	495,100	1,262,499
2015-04-07	2.515	2.565	2.64	2.48	+0.98%	179	543,100	1,385,170
2015-04-06	2.445	2.54	2.6	2.37	+9.25%	243	544,700	1,357,724
2015-04-03	2.405	2.325	2.49	2.275	-1.69%	108	167,000	388,473
2015-04-02	2.34	2.365	2.44	2.235	+6.53%	211	341,600	810,332
2015-04-01	2.255	2.22	2.3	2.2	-3.06%	150	314,900	703,235
2015-03-31	2.39	2.29	2.39	2.2	+1.10%	59	50,000	111,715
2015-03-30	2.265	2.265	2.275	2.185	+3.42%	110	173,300	386,353
2015-03-27	2.445	2.19	2.445	2.19	-5.60%	170	247,400	551,459
2015-03-26	2.495	2.32	2.495	2.255	-3.33%	93	175,000	407,471
2015-03-25	2.29	2.4	2.4	2.29	+5.49%	80	243,800	572,691
2015-03-24	2.24	2.275	2.345	2.24	-0.22%	61	82,100	188,435
2015-03-23	2.34	2.28	2.375	2.165	-2.15%	139	345,400	797,881
2015-03-20	2.325	2.33	2.35	2.185	-0.64%	483	611,700	1,387,320
2015-03-19	2.525	2.345	2.585	2.25	-9.11%	449	971,900	2,339,156
2015-03-18	2.6	2.58	2.755	2.51	-1.90%	188	440,500	1,127,688
2015-03-17	2.575	2.63	2.795	2.575	-3.31%	116	143,200	379,341
2015-03-16	2.95	2.72	2.95	2.7	-5.06%	137	186,900	513,981
2015-03-13	2.97	2.865	3	2.76	-2.39%	128	268,000	773,016
2015-03-12	2.85	2.935	2.97	2.755	+4.82%	82	106,900	304,661
2015-03-11	2.675	2.8	2.865	2.675	+4.67%	194	817,000	2,272,065
2015-03-10	2.72	2.675	2.8	2.505	-4.80%	336	1,148,800	3,039,428
2015-03-06	2.915	2.81	2.98	2.75	-4.10%	186	433,700	1,247,740
2015-03-05	2.595	2.93	2.98	2.595	+10.15%	472	962,800	2,718,806
2015-03-04	2.485	2.66	2.8	2.365	+8.57%	360	2,752,700	7,175,809
2015-03-03	2.35	2.45	2.495	2.28	+2.51%	240	1,206,000	2,839,453
2015-03-02	2.205	2.39	2.45	2.205	+4.82%	220	937,300	2,243,707
2015-02-27	2.185	2.28	2.295	2.18	+2.01%	188	833,400	1,866,216
2015-02-26	2.18	2.235	2.3	2.15	+4.20%	344	2,266,700	5,079,395
2015-02-25	2.235	2.145	2.235	2.145	-0.69%	37	177,400	387,838
2015-02-24	2.2	2.16	2.255	2.145	-4.42%	90	935,100	2,053,458
2015-02-20	2.125	2.26	2.27	2.08	+7.62%	250	2,978,500	6,619,974
2015-02-19	2.18	2.1	2.18	2.075	-3.23%	115	470,600	999,651
2015-02-18	2.155	2.17	2.19	2.115	+1.17%	74	624,900	1,358,564
2015-02-17	2.17	2.145	2.19	2.065	-0.46%	144	838,500	1,811,308
2015-02-16	2.195	2.155	2.26	2.1	+0.47%	275	2,244,300	4,941,251
2015-02-13	1.99	2.145	2.285	1.955	+9.72%	440	3,903,900	8,540,782
2015-02-12	1.95	1.955	2	1.89	+0.26%	209	740,500	1,439,802
2015-02-11	1.89	1.95	1.95	1.89	+1.56%	84	243,000	465,753
2015-02-10	1.91	1.92	1.925	1.865	+0.52%	141	615,900	1,169,859
2015-02-09	1.915	1.91	1.945	1.89	-1.04%	139	543,800	1,041,753
2015-02-06	1.92	1.93	2	1.85	+1.31%	208	786,700	1,514,493
2015-02-05	1.965	1.905	2.04	1.815	-3.79%	329	1,139,300	2,193,137
2015-02-04	2	1.98	2.03	1.905	+2.59%	100	397,800	776,801
2015-02-03	1.9	1.93	2.05	1.895	+0.78%	111	441,400	870,035
2015-02-02	1.96	1.915	2.295	1.87	-1.29%	199	527,100	1,046,044
2015-01-30	1.85	1.94	1.94	1.805	+5.15%	138	288,500	536,753
2015-01-29	1.885	1.845	1.895	1.8	-2.12%	115	325,100	591,886
2015-01-28	1.88	1.885	1.89	1.8	+0.53%	80	207,900	382,418
2015-01-27	1.895	1.875	1.95	1.77	-1.83%	182	353,100	650,768
2015-01-26	1.89	1.91	1.91	1.84	-1.80%	46	86,500	161,546
2015-01-23	1.945	1.945	2	1.9	+2.10%	55	75,000	145,042
2015-01-22	1.805	1.905	2.1	1.8	+4.67%	434	1,678,000	3,290,834
2015-01-21	1.8	1.82	1.835	1.78	+1.39%	77	505,400	918,373
2015-01-20	1.85	1.795	1.85	1.75	-1.37%	172	647,200	1,155,759
2015-01-19	1.81	1.82	1.875	1.77	-2.67%	236	692,700	1,253,074
2015-01-16	1.86	1.87	1.975	1.835	+1.91%	49	558,800	1,046,913
2015-01-15	1.89	1.835	1.905	1.8	-1.34%	130	588,800	1,089,204
2015-01-14	1.86	1.86	1.885	1.855	+0.27%	63	506,600	943,511
2015-01-13	1.87	1.855	1.87	1.82	0.00%	56	480,400	896,647
2015-01-12	1.895	1.855	1.895	1.84	+0.27%	51	86,600	160,388
2015-01-09	1.86	1.85	1.925	1.845	0.00%	119	284,300	531,183
2015-01-08	1.89	1.85	1.98	1.84	+0.54%	165	294,400	551,266
2015-01-06	1.795	1.84	1.885	1.775	+2.51%	47	135,000	246,185
2015-01-05	1.965	1.795	1.965	1.7	0.00%	110	108,000	191,657

Архив котировок акции LSNG по годам

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