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)
2019-12-30	7.17	7.04	7.3	6.95	-0.98%	402	713,600	5,036,610
2019-12-27	7.14	7.11	7.21	7.08	-0.70%	196	289,800	2,068,426
2019-12-26	7.29	7.16	7.32	7.1	-1.10%	331	612,000	4,387,747
2019-12-25	7.48	7.24	7.5	7.24	-1.36%	527	1,953,700	14,324,214
2019-12-24	7.26	7.34	7.45	7.26	+1.38%	563	2,739,800	20,259,759
2019-12-23	7.23	7.24	7.25	7.21	-0.28%	148	114,100	825,758
2019-12-20	7.29	7.26	7.3	7.16	-0.68%	167	456,100	3,304,948
2019-12-19	7.26	7.31	7.31	7.26	+0.97%	158	114,900	837,297
2019-12-18	7.24	7.24	7.3	7.2	-0.55%	172	516,400	3,761,810
2019-12-17	7.23	7.28	7.32	7.2	+1.11%	328	584,800	4,234,599
2019-12-16	7.15	7.2	7.27	7.14	+0.42%	261	270,600	1,950,179
2019-12-13	7.23	7.17	7.28	7.12	0.00%	132	94,000	678,020
2019-12-12	7.23	7.17	7.23	7.11	+0.14%	135	263,900	1,886,813
2019-12-11	7.05	7.16	7.29	7.05	+0.85%	237	492,300	3,527,275
2019-12-10	7	7.1	7.11	7	+0.85%	111	306,000	2,159,547
2019-12-09	7.04	7.04	7.06	7.03	+0.14%	106	60,000	423,148
2019-12-06	7.01	7.03	7.05	7.01	+0.29%	120	93,500	656,922
2019-12-05	7.04	7.01	7.05	7	-0.28%	167	219,900	1,542,121
2019-12-04	7.02	7.03	7.06	7	+0.43%	190	412,700	2,895,259
2019-12-03	7	7	7.03	7	-0.43%	126	176,100	1,234,385
2019-12-02	6.98	7.03	7.03	6.95	+1.15%	260	288,600	2,015,089
2019-11-29	7.02	6.95	7.03	6.89	-0.86%	158	242,900	1,680,561
2019-11-28	7.01	7.01	7.06	6.99	0.00%	150	1,947,200	13,633,406
2019-11-27	7.04	7.01	7.05	7	0.00%	104	599,900	4,202,061
2019-11-26	7.02	7.01	7.06	7	-0.14%	270	253,500	1,780,957
2019-11-25	7.06	7.02	7.06	7	0.00%	129	1,492,000	10,503,844
2019-11-22	7.04	7.02	7.07	7	-0.28%	89	239,000	1,679,285
2019-11-21	7.13	7.04	7.13	7	-0.71%	110	431,900	3,032,966
2019-11-20	7.02	7.09	7.1	7	+0.85%	116	492,500	3,461,610
2019-11-19	7	7.03	7.03	7	0.00%	73	282,800	1,984,682
2019-11-18	7.07	7.03	7.07	7	-0.28%	79	102,800	720,738
2019-11-15	7	7.05	7.05	7	+0.71%	73	98,900	693,166
2019-11-14	7.07	7	7.08	7	-0.43%	118	371,100	2,599,827
2019-11-13	7	7.03	7.06	6.99	-0.42%	114	460,200	3,222,644
2019-11-12	7.18	7.06	7.3	6.7	-0.98%	332	934,300	6,586,647
2019-11-11	7.18	7.13	7.26	7.1	-0.83%	139	336,300	2,416,230
2019-11-08	7.18	7.19	7.3	7.05	0.00%	399	663,300	4,795,858
2019-11-07	7.03	7.19	7.25	7.03	+2.13%	184	357,800	2,577,130
2019-11-06	7	7.04	7.23	7	+0.14%	394	592,600	4,207,797
2019-11-05	7	7.03	7.08	6.95	-0.14%	170	473,800	3,322,749
2019-11-01	7.06	7.04	7.11	7	-0.71%	189	459,300	3,225,517
2019-10-31	7.08	7.09	7.12	7	+0.28%	73	38,800	274,078
2019-10-30	7	7.07	7.07	7	+0.86%	97	281,700	1,976,013
2019-10-29	7.07	7.01	7.07	7	0.00%	68	139,600	978,370
2019-10-28	7.04	7.01	7.07	7	-0.71%	97	185,200	1,299,419
2019-10-25	7	7.06	7.07	6.95	+0.28%	104	406,500	2,853,656
2019-10-24	6.96	7.04	7.08	6.96	+0.14%	111	228,400	1,608,518
2019-10-23	7.01	7.03	7.09	6.9	+0.14%	104	232,700	1,635,323
2019-10-22	7.03	7.02	7.14	7	-0.71%	111	162,500	1,142,101
2019-10-21	7.13	7.07	7.2	7	-0.70%	150	306,500	2,168,045
2019-10-18	7.15	7.12	7.27	7.1	-0.70%	122	91,900	658,007
2019-10-17	7.38	7.17	7.38	7	-1.78%	235	492,600	3,515,240
2019-10-16	7.1	7.3	7.4	7.09	+2.96%	393	1,270,900	9,217,004
2019-10-15	7.02	7.09	7.1	6.96	+2.01%	210	1,060,800	7,444,199
2019-10-14	7	6.95	7.05	6.91	-0.71%	86	110,100	767,354
2019-10-11	6.89	7	7	6.79	+1.45%	142	342,400	2,384,080
2019-10-10	6.79	6.9	6.9	6.68	+2.07%	122	208,000	1,415,796
2019-10-09	6.71	6.76	6.82	6.67	+0.60%	114	173,600	1,176,229
2019-10-08	6.75	6.72	6.79	6.62	-0.15%	90	59,200	398,117
2019-10-07	6.78	6.73	6.85	6.64	-0.74%	159	225,100	1,518,041
2019-10-04	6.6	6.78	6.8	6.6	+2.88%	103	139,600	937,005
2019-10-03	6.57	6.59	6.63	6.51	+0.30%	99	80,300	525,815
2019-10-02	6.69	6.57	6.84	6.57	-0.90%	141	199,900	1,338,704
2019-10-01	6.72	6.63	6.94	6.51	-3.21%	231	383,200	2,589,768
2019-09-30	6.72	6.85	6.9	6.64	+1.63%	198	173,500	1,181,243
2019-09-27	6.78	6.74	6.85	6.59	-0.59%	159	223,800	1,510,924
2019-09-26	6.5	6.78	6.78	6.38	+3.99%	179	167,500	1,118,764
2019-09-25	6.48	6.52	6.7	6.36	+0.62%	127	97,500	638,799
2019-09-24	6.57	6.48	6.62	6.48	-1.52%	108	191,900	1,257,739
2019-09-23	6.7	6.58	6.7	6.5	-0.60%	124	106,300	700,410
2019-09-20	6.49	6.62	6.7	6.35	+1.85%	184	229,700	1,497,745
2019-09-19	6.51	6.5	6.59	6.31	-0.76%	258	298,900	1,911,331
2019-09-18	6.73	6.55	6.75	6.35	-1.95%	389	478,100	3,118,780
2019-09-17	6.9	6.68	6.94	6.6	-2.91%	333	567,100	3,842,780
2019-09-16	7	6.88	7.1	6.52	-1.71%	839	2,152,900	14,646,396
2019-09-13	6.1	7	7.07	5.91	+14.75%	2187	12,178,400	83,023,864
2019-09-12	5.78	6.1	6.2	5.72	+5.35%	500	1,403,700	8,303,128
2019-09-11	5.67	5.79	5.79	5.63	+1.05%	260	5,265,700	30,016,853
2019-09-10	5.67	5.73	5.74	5.65	+0.88%	193	1,295,800	7,383,798
2019-09-09	5.65	5.68	5.69	5.58	+0.71%	179	483,500	2,734,164
2019-09-06	5.62	5.64	5.68	5.62	+0.18%	102	229,200	1,294,064
2019-09-05	5.71	5.63	5.72	5.51	-0.88%	284	385,700	2,170,879
2019-09-04	5.68	5.68	5.71	5.65	+0.53%	80	354,000	2,012,985
2019-09-03	5.64	5.65	5.67	5.63	-0.35%	86	1,058,600	5,985,021
2019-09-02	5.69	5.67	5.76	5.63	-0.87%	185	922,800	5,231,512
2019-08-30	5.74	5.72	5.76	5.69	-0.35%	100	81,700	468,370
2019-08-29	5.73	5.74	5.75	5.7	+0.88%	77	24,100	138,069
2019-08-28	5.66	5.69	5.72	5.66	+0.35%	74	121,300	690,229
2019-08-27	5.62	5.67	5.68	5.62	+0.71%	137	213,900	1,210,509
2019-08-26	5.63	5.63	5.65	5.6	+0.18%	163	445,300	2,496,750
2019-08-23	5.65	5.62	5.66	5.62	-0.35%	80	33,500	188,785
2019-08-22	5.66	5.64	5.66	5.6	-0.18%	138	147,500	828,473
2019-08-21	5.66	5.65	5.69	5.63	0.00%	62	51,800	292,568
2019-08-20	5.66	5.65	5.66	5.63	-0.18%	71	27,900	157,532
2019-08-19	5.7	5.66	5.7	5.62	0.00%	109	70,400	396,712
2019-08-16	5.7	5.66	5.7	5.63	0.00%	63	52,300	295,268
2019-08-15	5.69	5.66	5.7	5.63	-0.53%	131	78,200	442,093
2019-08-14	5.69	5.69	5.73	5.64	-0.35%	120	1,012,400	5,723,652
2019-08-13	5.76	5.71	5.79	5.66	-0.70%	150	124,100	707,567
2019-08-12	5.77	5.75	5.77	5.72	0.00%	83	52,300	301,020
2019-08-09	5.77	5.75	5.78	5.71	-0.35%	113	969,000	5,571,883
2019-08-08	5.7	5.77	5.78	5.7	+0.70%	80	63,600	365,659
2019-08-07	5.74	5.73	5.75	5.69	+0.53%	78	60,200	344,920
2019-08-06	5.83	5.7	5.84	5.65	-1.04%	237	996,800	5,680,389
2019-08-05	5.83	5.76	5.88	5.72	-1.87%	121	722,900	4,223,794
2019-08-02	5.92	5.87	5.92	5.82	-0.68%	98	239,800	1,403,003
2019-08-01	5.89	5.91	5.91	5.86	+0.17%	71	73,700	434,160
2019-07-31	5.85	5.9	5.92	5.8	+0.85%	151	358,000	2,102,930
2019-07-30	5.75	5.85	5.86	5.75	+1.92%	137	395,900	2,303,419
2019-07-29	5.7	5.74	5.81	5.68	+1.59%	203	326,900	1,879,001
2019-07-26	5.68	5.65	5.69	5.65	0.00%	59	143,400	811,872
2019-07-25	5.67	5.65	5.68	5.65	0.00%	56	183,900	1,040,317
2019-07-24	5.62	5.65	5.67	5.6	+0.36%	109	132,200	746,780
2019-07-23	5.68	5.63	5.68	5.6	-0.53%	107	154,300	869,338
2019-07-22	5.68	5.66	5.68	5.59	-0.18%	78	51,900	293,445
2019-07-19	5.7	5.67	5.72	5.66	-0.35%	60	104,900	595,856
2019-07-18	5.71	5.69	5.75	5.68	0.00%	81	339,400	1,945,819
2019-07-17	5.69	5.69	5.72	5.67	0.00%	49	85,900	489,289
2019-07-16	5.69	5.69	5.72	5.65	+0.18%	95	285,500	1,621,619
2019-07-15	5.73	5.68	5.74	5.68	-0.35%	79	239,100	1,366,312
2019-07-12	5.75	5.7	5.75	5.69	-0.52%	44	101,600	580,414
2019-07-11	5.74	5.73	5.75	5.69	-0.17%	73	229,200	1,308,112
2019-07-10	5.71	5.74	5.74	5.71	+0.35%	36	89,500	511,771
2019-07-09	5.78	5.72	5.78	5.71	-0.69%	89	249,000	1,425,668
2019-07-08	5.77	5.76	5.79	5.7	-0.17%	70	72,800	418,333
2019-07-05	5.75	5.77	5.78	5.73	0.00%	67	863,100	4,960,913
2019-07-04	5.75	5.77	5.77	5.69	+0.87%	100	224,800	1,292,027
2019-07-03	5.72	5.72	5.73	5.7	0.00%	80	106,900	610,879
2019-07-02	5.69	5.72	5.78	5.69	0.00%	106	128,900	740,801
2019-07-01	5.7	5.72	5.74	5.68	-0.17%	65	34,200	195,087
2019-06-28	5.72	5.73	5.73	5.68	0.00%	97	184,900	1,056,859
2019-06-27	5.79	5.73	5.79	5.7	-0.69%	91	93,900	537,556
2019-06-26	5.72	5.77	5.79	5.69	+0.70%	139	136,300	785,243
2019-06-25	5.67	5.73	5.76	5.67	+1.42%	153	326,700	1,869,206
2019-06-24	5.65	5.65	5.72	5.63	0.00%	149	263,500	1,494,575
2019-06-21	5.74	5.65	5.77	5.62	-1.91%	289	362,700	2,054,112
2019-06-20	5.75	5.76	5.79	5.7	-0.52%	172	213,900	1,230,370
2019-06-19	5.79	5.79	5.8	5.73	+0.35%	78	110,800	641,180
2019-06-18	5.79	5.77	5.82	5.72	-0.35%	139	200,400	1,157,134
2019-06-17	5.8	5.79	5.93	5.72	+0.17%	350	835,100	4,868,708
2019-06-14	5.79	5.78	5.79	5.72	+0.70%	98	187,500	1,080,191
2019-06-13	5.8	5.74	5.94	5.65	-1.03%	264	480,600	2,764,185
2019-06-11	5.76	5.8	5.82	5.71	+0.35%	108	404,400	2,325,170
2019-06-10	5.76	5.78	5.81	5.71	+0.17%	189	543,200	3,121,208
2019-06-07	5.75	5.77	5.84	5.75	0.00%	213	509,500	2,946,726
2019-06-06	5.88	5.77	5.88	5.77	-1.20%	94	345,600	1,997,766
2019-06-05	5.89	5.84	5.89	5.76	-0.17%	70	28,100	163,584
2019-06-04	5.83	5.85	5.95	5.8	+0.86%	223	2,735,400	16,027,630
2019-06-03	5.8	5.8	5.85	5.72	+0.35%	121	118,800	683,456
2019-05-31	5.81	5.78	5.85	5.77	-0.86%	43	28,300	164,329
2019-05-30	5.72	5.83	6.14	5.72	+2.46%	304	770,300	4,557,847
2019-05-29	5.75	5.69	5.75	5.66	-0.18%	44	36,300	206,505
2019-05-28	5.78	5.7	5.78	5.7	-1.72%	129	527,500	3,017,660
2019-05-27	5.8	5.8	5.87	5.75	-0.68%	133	511,800	2,966,215
2019-05-24	5.72	5.84	5.91	5.59	+4.47%	345	5,985,100	34,429,336
2019-05-23	5.68	5.59	5.68	5.4	-0.71%	288	2,328,400	13,089,385
2019-05-22	5.73	5.63	5.74	5.55	-1.05%	245	2,815,000	16,012,689
2019-05-21	5.73	5.69	5.82	5.62	-0.35%	198	823,600	4,680,334
2019-05-20	5.74	5.71	5.8	5.68	0.00%	103	238,700	1,371,061
2019-05-17	5.72	5.71	5.79	5.63	-0.52%	121	476,100	2,708,390
2019-05-16	5.79	5.74	5.79	5.7	-0.69%	69	185,600	1,063,240
2019-05-15	5.69	5.78	5.8	5.64	+2.48%	176	391,100	2,241,129
2019-05-14	5.66	5.64	5.71	5.58	+0.36%	210	869,900	4,885,445
2019-05-13	5.67	5.62	5.67	5.59	-1.23%	69	78,800	442,502
2019-05-10	5.64	5.69	5.7	5.61	+0.71%	50	26,900	152,281
2019-05-08	5.68	5.65	5.94	5.46	-0.88%	271	619,700	3,513,017
2019-05-07	5.74	5.7	5.76	5.69	-1.38%	121	105,900	604,322
2019-05-06	5.8	5.78	5.82	5.72	-0.69%	70	45,700	262,696
2019-05-03	5.8	5.82	5.82	5.8	+0.34%	19	8,400	48,752
2019-05-02	5.76	5.8	5.83	5.74	+0.17%	37	10,700	61,740
2019-04-30	5.78	5.79	5.83	5.73	+1.22%	98	613,100	3,554,647
2019-04-29	5.7	5.72	5.8	5.61	+1.24%	83	145,700	835,167
2019-04-26	5.75	5.65	5.76	5.55	-1.57%	172	204,100	1,151,857
2019-04-25	5.79	5.74	5.79	5.71	0.00%	60	85,500	490,593
2019-04-24	5.79	5.74	5.79	5.72	-0.69%	61	110,700	636,222
2019-04-23	5.8	5.78	5.92	5.75	-0.17%	125	440,100	2,543,340
2019-04-22	5.86	5.79	5.89	5.78	-1.03%	88	246,300	1,440,251
2019-04-19	5.87	5.85	5.93	5.85	-0.85%	69	174,500	1,023,956
2019-04-18	5.99	5.9	5.99	5.84	-1.50%	85	407,300	2,394,812
2019-04-17	5.91	5.99	5.99	5.86	+1.53%	65	52,400	310,837
2019-04-16	5.92	5.9	5.92	5.85	+0.17%	45	20,200	119,148
2019-04-15	5.9	5.89	5.93	5.84	0.00%	79	353,700	2,082,923
2019-04-12	5.99	5.89	6	5.89	-1.67%	83	103,100	612,385
2019-04-11	6.06	5.99	6.07	5.96	-0.17%	44	75,500	451,797
2019-04-10	5.93	6	6.1	5.92	+1.18%	99	334,700	2,022,212
2019-04-09	6.07	5.93	6.08	5.91	-1.33%	75	150,800	906,439
2019-04-08	6.14	6.01	6.23	5.99	-0.33%	114	562,700	3,401,054
2019-04-05	6.04	6.03	6.06	6.01	-0.17%	56	256,700	1,550,550
2019-04-04	6.08	6.04	6.09	6.02	-0.66%	90	492,300	2,976,319
2019-04-03	6.1	6.08	6.11	6.06	+0.66%	76	104,000	632,994
2019-04-02	6.1	6.04	6.34	5.87	+2.20%	492	1,050,500	6,340,699
2019-04-01	5.87	5.91	6	5.86	-0.51%	93	178,900	1,063,719
2019-03-29	5.87	5.94	5.95	5.87	+0.68%	84	197,700	1,169,130
2019-03-28	5.86	5.9	5.95	5.86	+0.17%	67	388,200	2,291,238
2019-03-27	5.91	5.89	5.93	5.85	0.00%	95	333,600	1,964,664
2019-03-26	5.92	5.89	5.95	5.86	-0.51%	64	221,400	1,306,169
2019-03-25	5.85	5.92	5.93	5.81	+1.20%	134	243,800	1,436,487
2019-03-22	5.8	5.85	5.89	5.78	+0.52%	108	1,715,300	9,958,703
2019-03-21	5.75	5.82	5.88	5.75	-0.51%	77	236,300	1,371,440
2019-03-20	5.83	5.85	5.88	5.78	+0.86%	67	56,300	328,342
2019-03-19	5.91	5.8	5.93	5.78	-1.02%	84	85,000	497,154
2019-03-18	5.89	5.86	5.9	5.83	0.00%	110	180,700	1,064,167
2019-03-15	5.78	5.86	5.9	5.76	+1.21%	122	483,600	2,830,292
2019-03-14	5.7	5.79	5.89	5.66	+1.40%	235	361,800	2,104,269
2019-03-13	5.74	5.71	5.76	5.69	-0.52%	52	273,800	1,568,969
2019-03-12	5.72	5.74	5.75	5.67	+0.35%	104	224,200	1,284,430
2019-03-11	5.66	5.72	5.74	5.66	+0.70%	55	329,900	1,886,304
2019-03-07	5.67	5.68	5.69	5.64	-0.18%	28	7,000	39,628
2019-03-06	5.75	5.69	5.75	5.65	-0.52%	57	587,600	3,323,279
2019-03-05	5.74	5.72	5.75	5.63	-0.17%	77	128,600	727,684
2019-03-04	5.75	5.73	5.8	5.67	-0.35%	55	51,600	294,825
2019-03-01	5.75	5.75	5.8	5.66	-0.17%	66	143,200	821,900
2019-02-28	5.79	5.76	5.83	5.69	0.00%	158	245,700	1,419,108
2019-02-27	5.74	5.76	5.84	5.65	+0.52%	124	192,900	1,107,404
2019-02-26	5.77	5.73	5.83	5.7	-1.04%	73	159,600	913,051
2019-02-25	5.72	5.79	5.8	5.69	+0.70%	88	125,400	721,353
2019-02-22	5.7	5.75	5.8	5.68	+0.70%	65	84,500	486,086
2019-02-21	5.72	5.71	5.83	5.53	0.00%	159	262,900	1,503,987
2019-02-20	5.67	5.71	5.73	5.63	+1.60%	96	164,300	936,580
2019-02-19	5.79	5.62	5.88	5.44	-2.09%	362	1,275,900	7,231,437
2019-02-18	5.78	5.74	5.78	5.62	-0.17%	94	296,200	1,687,870
2019-02-15	5.73	5.75	5.89	5.55	0.00%	264	2,222,100	12,752,644
2019-02-14	5.76	5.75	5.9	5.72	-2.04%	98	89,000	515,465
2019-02-13	5.9	5.87	6	5.76	+0.17%	242	380,100	2,235,694
2019-02-12	5.8	5.86	5.9	5.73	+1.56%	136	192,500	1,126,107
2019-02-11	5.73	5.77	5.8	5.66	+0.70%	130	68,700	394,714
2019-02-08	5.75	5.73	5.75	5.66	+0.88%	63	30,500	173,628
2019-02-07	5.7	5.68	5.75	5.65	-0.35%	92	68,100	386,208
2019-02-06	5.66	5.7	5.73	5.61	+0.88%	157	359,100	2,037,412
2019-02-05	5.71	5.65	5.72	5.62	-0.35%	107	53,800	305,522
2019-02-04	5.76	5.67	5.81	5.66	-2.24%	110	100,000	572,818
2019-02-01	5.83	5.8	5.84	5.71	+0.17%	72	68,300	393,398
2019-01-31	5.79	5.79	5.8	5.72	+0.35%	82	137,200	790,614
2019-01-30	5.77	5.77	5.85	5.75	-0.52%	59	79,800	461,857
2019-01-29	5.81	5.8	5.84	5.21	-0.51%	219	363,100	2,045,785
2019-01-28	5.87	5.83	5.9	5.8	-0.85%	95	232,500	1,362,097
2019-01-25	5.86	5.88	5.88	5.8	+1.20%	129	264,600	1,544,455
2019-01-24	5.9	5.81	5.92	5.76	-1.53%	119	242,900	1,413,730
2019-01-23	5.73	5.9	5.92	5.73	+2.97%	186	619,600	3,630,448
2019-01-22	5.8	5.73	5.9	5.67	-1.88%	175	197,800	1,137,026
2019-01-21	5.8	5.84	5.9	5.72	0.00%	148	206,000	1,199,891
2019-01-18	5.62	5.84	5.87	5.62	+3.18%	223	297,600	1,707,304
2019-01-17	5.68	5.66	5.68	5.57	+0.89%	85	80,300	451,265
2019-01-16	5.7	5.61	5.7	5.57	-0.36%	120	118,400	667,311
2019-01-15	5.74	5.63	5.78	5.6	-2.09%	140	302,900	1,719,924
2019-01-14	5.57	5.75	5.75	5.51	+3.98%	126	70,000	393,266
2019-01-11	5.59	5.53	5.6	5.52	-0.54%	88	56,100	312,307
2019-01-10	5.58	5.56	5.59	5.47	-0.36%	87	191,900	1,064,612
2019-01-09	5.47	5.58	5.6	5.4	+2.39%	111	122,600	679,384
2019-01-08	5.38	5.45	5.58	5.36	+1.30%	99	71,300	387,076
2019-01-04	5.3	5.38	5.46	5.3	+0.94%	95	85,600	459,370
2019-01-03	5.3	5.33	5.33	5.27	0.00%	46	39,200	207,380

Архив котировок акции LSNG по годам

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