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)
2021-12-30	8.41	8.34	8.47	8.27	+0.36%	348	367,800	3,080,338
2021-12-29	8.54	8.31	8.58	8.22	-2.69%	531	381,700	3,199,944
2021-12-28	8.72	8.54	8.84	8.45	0.00%	863	836,400	7,204,460
2021-12-27	8.59	8.54	8.96	8.51	-0.58%	1049	765,300	6,695,364
2021-12-24	8.27	8.59	9.15	8.05	+5.53%	2950	3,180,200	27,500,747
2021-12-23	8.23	8.14	9.36	8.02	+0.49%	3649	4,477,600	38,416,968
2021-12-22	7.8	8.1	8.76	7.63	+4.79%	3143	2,857,800	23,837,255
2021-12-21	7.72	7.73	7.89	7.53	+0.78%	589	453,900	3,504,749
2021-12-20	8.02	7.67	8.03	7.62	-4.01%	403	347,700	2,700,475
2021-12-17	8.2	7.99	8.2	7.92	-1.72%	234	128,600	1,029,772
2021-12-16	8.18	8.13	8.34	7.96	+2.91%	553	571,200	4,637,186
2021-12-15	7.63	7.9	8.25	7.57	+3.95%	1112	944,000	7,481,900
2021-12-14	7.78	7.6	7.98	7.5	-2.31%	678	647,700	4,959,132
2021-12-13	8.08	7.78	8.3	7.72	-3.95%	567	664,700	5,313,861
2021-12-10	8.4	8.1	8.4	7.93	-0.49%	539	401,000	3,264,919
2021-12-09	8.37	8.14	8.43	8.07	-2.75%	450	356,600	2,941,857
2021-12-08	8.81	8.37	9.15	8.3	-3.57%	940	922,200	7,907,935
2021-12-07	8.38	8.68	8.75	8.37	+3.21%	573	503,000	4,275,982
2021-12-06	8.85	8.41	8.86	8.25	-4.43%	548	521,500	4,443,997
2021-12-03	8.78	8.8	9.37	8.67	+2.21%	1137	940,800	8,413,041
2021-12-02	8.79	8.61	8.96	8.51	-2.05%	499	320,100	2,779,384
2021-12-01	8.81	8.79	8.98	8.62	-0.23%	466	317,500	2,796,153
2021-11-30	9.06	8.81	9.19	8.77	-2.65%	683	555,400	4,951,406
2021-11-29	9.35	9.05	9.4	9	-0.44%	609	431,500	3,930,601
2021-11-26	9.6	9.09	9.6	9.02	-6.00%	988	763,400	7,042,829
2021-11-25	9.26	9.67	10.1	9.26	+4.54%	1839	1,704,600	16,514,667
2021-11-24	9.3	9.25	9.72	9.11	-0.43%	456	299,000	2,777,249
2021-11-23	9.13	9.29	10	8.5	+3.91%	1651	1,375,600	12,753,681
2021-11-22	9.12	8.94	9.33	8.84	-2.83%	973	766,200	6,908,152
2021-11-19	9.42	9.2	9.88	9	-0.86%	1334	1,161,300	10,902,377
2021-11-18	9.39	9.28	9.44	9.17	-0.32%	696	611,900	5,698,742
2021-11-17	9.45	9.31	9.56	9.26	-1.17%	700	423,800	3,964,171
2021-11-16	9.79	9.42	9.8	9.3	-1.05%	796	739,200	6,979,989
2021-11-15	9.7	9.52	10.12	9.25	-2.06%	1291	1,185,300	11,494,317
2021-11-12	9.3	9.72	10.25	9.1	+6.70%	3687	3,831,700	37,005,634
2021-11-11	9.52	9.11	9.62	9	-4.21%	1933	1,731,300	15,930,915
2021-11-10	9.93	9.51	9.97	9.36	-4.13%	1728	1,527,100	14,672,721
2021-11-09	10.04	9.92	10.29	9.82	-0.70%	1505	1,527,100	15,253,984
2021-11-08	10.1	9.99	10.5	9.85	-0.60%	1665	1,620,600	16,304,007
2021-11-05	10.36	10.05	10.46	9.84	-2.99%	2063	1,659,900	16,709,431
2021-11-03	10.72	10.36	10.72	9.92	-1.71%	2684	2,651,100	27,430,119
2021-11-02	11.03	10.54	11.03	10.28	-2.04%	1596	1,369,700	14,529,961
2021-11-01	11.51	10.76	11.77	10.54	+0.37%	3458	3,270,900	36,053,834
2021-10-29	10.8	10.72	11	10.15	+5.10%	4152	3,678,100	39,144,021
2021-10-28	10.68	10.2	10.74	9.81	-4.67%	3767	3,264,400	32,930,707
2021-10-27	12.79	10.7	12.91	10.62	-8.94%	14645	13,979,800	164,849,382
2021-10-26	11.36	11.75	11.75	10.87	+9.92%	2382	2,929,000	34,264,111
2021-10-25	9.57	10.69	10.69	9.25	+9.42%	3430	3,174,700	32,274,394
2021-10-22	10.87	9.77	10.87	9.51	-7.92%	4190	4,083,700	40,604,641
2021-10-21	11.43	10.61	11.54	10.48	-5.94%	2959	3,140,400	34,440,859
2021-10-20	11.52	11.28	11.59	11.08	+0.09%	3260	3,570,400	40,117,693
2021-10-19	10.85	11.27	11.86	10.53	+4.26%	10745	13,765,600	156,689,094
2021-10-18	10.5	10.81	11.25	9.9	+4.75%	11479	14,056,400	147,608,589
2021-10-15	12.95	10.32	12.99	10.1	-19.31%	21552	24,272,400	265,871,641
2021-10-14	11.55	12.79	15.1	10.53	+21.81%	61386	81,522,800	1,092,153,348
2021-10-13	6.56	10.5	12.3	6.52	+60.06%	22298	34,363,700	316,065,982
2021-10-12	6.63	6.56	6.65	6.51	-1.06%	428	460,200	3,024,372
2021-10-11	6.66	6.63	6.68	6.52	+1.22%	632	647,600	4,283,391
2021-10-08	6.41	6.55	7.03	6.34	+3.31%	3006	3,680,500	24,757,250
2021-10-07	6.26	6.34	6.39	6.24	+0.96%	402	256,400	1,621,541
2021-10-06	6.27	6.28	6.31	6.22	+0.48%	310	180,500	1,129,888
2021-10-05	6.24	6.25	6.27	6.21	+0.16%	296	207,000	1,292,025
2021-10-04	6.28	6.24	6.3	6.24	-0.32%	203	142,700	894,614
2021-10-01	6.36	6.26	6.36	6.25	-1.26%	278	168,300	1,057,561
2021-09-30	6.41	6.34	6.41	6.29	+0.79%	315	334,200	2,119,287
2021-09-29	6.26	6.29	6.4	6.23	-0.32%	311	263,500	1,669,544
2021-09-28	6.27	6.31	6.45	6.18	+0.64%	554	542,700	3,421,963
2021-09-27	6.27	6.27	6.44	6.2	+0.16%	534	385,500	2,425,824
2021-09-24	6.23	6.26	6.29	6.21	-0.16%	237	196,700	1,227,450
2021-09-23	6.38	6.27	6.42	6.19	-1.72%	412	448,700	2,811,810
2021-09-22	6.2	6.38	6.4	6.2	+2.41%	432	311,400	1,967,315
2021-09-21	6.23	6.23	6.28	6.19	+0.48%	271	225,000	1,402,338
2021-09-20	6.42	6.2	6.48	6.15	-3.43%	1099	625,300	3,907,417
2021-09-17	6.51	6.42	6.57	6.38	-1.53%	380	526,200	3,393,221
2021-09-16	6.65	6.52	6.72	6.48	-1.95%	341	407,600	2,689,715
2021-09-15	6.73	6.65	6.77	6.61	-0.60%	422	451,800	3,017,384
2021-09-14	6.77	6.69	6.79	6.68	+0.15%	460	315,200	2,122,765
2021-09-13	6.42	6.68	6.98	6.42	+2.61%	1372	1,622,000	10,933,206
2021-09-10	6.54	6.51	6.54	6.43	+0.31%	284	232,600	1,509,296
2021-09-09	6.55	6.49	6.55	6.42	+0.31%	260	186,900	1,209,498
2021-09-08	6.52	6.47	6.55	6.47	-0.61%	305	325,500	2,120,069
2021-09-07	6.54	6.51	6.59	6.45	-1.06%	383	287,100	1,869,073
2021-09-06	6.48	6.58	6.62	6.47	+1.86%	488	529,600	3,474,074
2021-09-03	6.52	6.46	6.52	6.44	-0.31%	209	176,600	1,140,870
2021-09-02	6.32	6.48	6.56	6.32	+1.25%	438	505,800	3,267,344
2021-09-01	6.43	6.4	6.44	6.28	-0.31%	426	392,800	2,494,855
2021-08-31	6.5	6.42	6.51	6.38	-0.77%	335	348,500	2,243,396
2021-08-30	6.45	6.47	6.65	6.44	-0.15%	425	754,700	4,914,273
2021-08-27	6.46	6.48	6.54	6.44	-0.46%	294	406,600	2,641,365
2021-08-26	6.62	6.51	6.63	6.45	-1.66%	285	255,200	1,657,647
2021-08-25	6.51	6.62	6.67	6.4	+2.32%	524	812,700	5,319,220
2021-08-24	6.46	6.47	6.55	6.35	+0.47%	396	362,400	2,328,801
2021-08-23	6.37	6.44	7.19	6.34	+2.38%	3348	5,126,100	34,532,843
2021-08-20	6.22	6.29	6.5	6.22	+2.11%	563	611,900	3,856,577
2021-08-19	6.18	6.16	6.2	6.14	-0.96%	130	109,300	674,380
2021-08-18	6.29	6.22	6.29	6.18	-0.64%	176	197,000	1,224,679
2021-08-17	6.16	6.26	6.28	6.16	+1.29%	240	257,400	1,601,784
2021-08-16	6.2	6.18	6.22	6.17	-0.16%	191	113,200	701,636
2021-08-13	6.19	6.19	6.2	6.11	+0.65%	152	82,000	504,972
2021-08-12	6.18	6.15	6.22	6.13	-0.81%	195	104,600	646,341
2021-08-11	6.2	6.2	6.21	6.17	+0.81%	154	61,500	380,794
2021-08-10	6.22	6.15	6.22	6.14	-0.81%	191	101,500	626,703
2021-08-09	6.16	6.2	6.2	6.11	0.00%	213	132,000	814,707
2021-08-06	6.25	6.2	6.28	6.15	-0.80%	197	84,100	523,648
2021-08-05	6.21	6.25	6.28	6.2	0.00%	228	131,000	817,889
2021-08-04	6.2	6.25	6.54	6.05	+2.46%	1432	1,714,800	10,818,453
2021-08-03	6.17	6.1	6.22	6.08	-1.13%	342	322,600	1,993,898
2021-08-02	6.15	6.17	6.19	6.13	+0.33%	292	142,800	880,134
2021-07-30	6.06	6.15	6.18	6.02	+1.49%	239	513,900	3,154,486
2021-07-29	6.06	6.06	6.07	6.02	+0.50%	186	99,700	603,191
2021-07-28	5.96	6.03	6.05	5.96	+1.34%	206	70,500	424,011
2021-07-27	5.99	5.95	6.01	5.83	-0.83%	276	141,900	843,741
2021-07-26	6	6	6.03	5.94	+0.67%	269	131,200	783,602
2021-07-23	6.01	5.96	6.08	5.94	-1.65%	286	172,000	1,031,665
2021-07-22	6.03	6.06	6.07	5.96	+0.50%	222	106,900	641,900
2021-07-21	6.08	6.03	6.09	6.01	-0.50%	224	192,400	1,160,631
2021-07-20	6.12	6.06	6.13	6	-0.66%	268	185,300	1,121,838
2021-07-19	6.13	6.1	6.15	6.04	-0.65%	325	256,700	1,565,665
2021-07-16	6.18	6.14	6.23	6.12	-0.65%	215	74,500	460,119
2021-07-15	6.15	6.18	6.21	6.14	0.00%	253	171,100	1,056,971
2021-07-14	6.17	6.18	6.22	6.14	+0.16%	291	139,200	860,015
2021-07-13	6.18	6.17	6.25	6.15	-0.64%	220	101,800	629,824
2021-07-12	6.18	6.21	6.26	6.17	-0.16%	353	181,200	1,125,125
2021-07-09	6.25	6.22	6.25	6.19	+0.48%	208	128,200	795,876
2021-07-08	6.15	6.19	6.24	6.1	+0.32%	260	132,600	822,319
2021-07-07	6.19	6.17	6.22	6.11	-0.32%	273	215,800	1,330,743
2021-07-06	6.18	6.19	6.25	6.15	-0.64%	244	237,900	1,477,569
2021-07-05	6.19	6.23	6.23	6.12	0.00%	336	150,200	928,116
2021-07-02	6.16	6.23	6.26	6.12	+0.65%	319	226,000	1,395,369
2021-07-01	6.24	6.19	6.3	6.17	-0.80%	248	142,300	882,811
2021-06-30	6.07	6.24	6.43	6.07	+2.97%	608	698,900	4,312,789
2021-06-29	6.12	6.06	6.38	6.06	-0.98%	481	776,400	4,750,912
2021-06-28	6.24	6.12	6.34	6.02	-4.97%	894	1,153,800	7,074,106
2021-06-25	6.44	6.44	6.47	6.38	+0.16%	580	414,800	2,661,426
2021-06-24	6.54	6.43	6.54	6.34	-1.08%	652	1,125,700	7,209,474
2021-06-23	6.56	6.5	6.63	6.31	-1.52%	688	453,400	2,944,149
2021-06-22	6.6	6.6	6.65	6.51	+0.46%	544	358,800	2,367,963
2021-06-21	6.5	6.57	6.6	6.37	+1.08%	643	321,200	2,092,234
2021-06-18	6.6	6.5	6.75	6.49	-2.40%	680	513,800	3,382,494
2021-06-17	6.7	6.66	6.75	6.47	-0.45%	589	527,200	3,501,969
2021-06-16	6.68	6.69	6.79	6.63	+0.60%	450	376,300	2,520,141
2021-06-15	6.78	6.65	6.83	6.51	-0.75%	624	476,700	3,181,652
2021-06-14	6.74	6.7	6.89	6.6	-1.03%	712	616,300	4,144,913
2021-06-11	6.56	6.77	6.87	6.55	+3.20%	788	646,100	4,347,602
2021-06-10	6.7	6.56	6.77	6.25	-2.09%	771	807,800	5,327,374
2021-06-09	6.47	6.7	6.8	6.44	+3.55%	896	846,100	5,640,931
2021-06-08	6.44	6.47	6.58	6.41	+1.41%	718	724,300	4,709,303
2021-06-07	6.21	6.38	6.45	6.2	+2.90%	713	555,400	3,537,646
2021-06-04	6.26	6.2	6.39	6.15	-0.96%	521	524,100	3,281,699
2021-06-03	6.35	6.26	6.43	6.22	-1.42%	468	364,500	2,302,233
2021-06-02	6.12	6.35	6.56	6.12	+3.42%	1169	1,106,700	7,037,947
2021-06-01	6.08	6.14	6.3	6.08	+0.99%	621	450,100	2,786,688
2021-05-31	6.02	6.08	6.08	6.02	+0.50%	371	258,900	1,568,110
2021-05-28	6.03	6.05	6.07	6.01	-0.17%	262	101,600	613,689
2021-05-27	6.1	6.06	6.1	6.02	-0.33%	306	143,300	867,651
2021-05-26	6.16	6.08	6.17	5.97	-0.82%	631	754,700	4,561,164
2021-05-25	6.16	6.13	6.19	6.06	-0.49%	493	310,000	1,898,579
2021-05-24	6.15	6.16	6.39	5.96	+0.49%	1620	1,749,000	10,742,265
2021-05-21	6.21	6.13	6.92	5.74	+1.32%	6374	7,975,100	52,130,553
2021-05-20	6.1	6.05	6.4	6.01	-1.94%	719	671,600	4,211,651
2021-05-19	6.29	6.17	6.48	6.06	-1.91%	665	648,700	4,045,493
2021-05-18	6.01	6.29	6.33	5.97	+5.18%	546	709,100	4,338,755
2021-05-17	6.02	5.98	6.08	5.87	+1.53%	281	210,600	1,261,899
2021-05-14	5.93	5.89	5.96	5.86	0.00%	214	125,600	741,240
2021-05-13	5.93	5.89	5.94	5.82	-0.51%	244	164,700	968,691
2021-05-12	5.93	5.92	5.98	5.9	-0.17%	181	88,800	526,262
2021-05-11	6.03	5.93	6.03	5.84	-1.33%	388	393,900	2,330,247
2021-05-10	6.08	6.01	6.09	6.01	-0.99%	197	86,200	520,502
2021-05-07	6.1	6.07	6.12	6.05	-0.16%	213	130,000	792,062
2021-05-06	6.07	6.08	6.13	6.03	+0.66%	252	279,800	1,707,082
2021-05-05	5.99	6.04	6.09	5.99	+0.67%	266	186,300	1,126,471
2021-05-04	6.04	6	6.07	5.99	+0.17%	265	117,000	703,280
2021-04-30	6.05	5.99	6.05	5.94	0.00%	185	87,500	522,924
2021-04-29	5.99	5.99	6.05	5.99	-0.17%	170	72,400	434,747
2021-04-28	6.11	6	6.11	5.95	-0.17%	218	176,600	1,058,563
2021-04-27	6.1	6.01	6.12	6	-0.50%	330	164,500	996,314
2021-04-26	5.98	6.04	6.09	5.97	+1.17%	377	225,000	1,357,791
2021-04-23	6.09	5.97	6.09	5.95	-1.00%	265	109,900	659,350
2021-04-22	5.94	6.03	6.08	5.93	+1.52%	245	162,000	969,368
2021-04-21	5.88	5.94	5.97	5.88	+0.51%	237	98,000	581,158
2021-04-20	6.05	5.91	6.06	5.85	-1.50%	414	338,600	2,014,566
2021-04-19	6.01	6	6.04	5.95	-0.66%	290	151,200	907,680
2021-04-16	5.95	6.04	6.07	5.95	+1.00%	296	174,000	1,048,439
2021-04-15	6.04	5.98	6.04	5.95	-0.17%	304	170,000	1,016,362
2021-04-14	5.99	5.99	6.06	5.97	0.00%	339	97,300	584,428
2021-04-13	5.99	5.99	6.03	5.95	+0.50%	302	131,700	788,731
2021-04-12	6.03	5.96	6.05	5.95	-1.32%	574	232,000	1,389,271
2021-04-09	6.01	6.04	6.08	5.99	+0.17%	407	196,400	1,184,346
2021-04-08	6.02	6.03	6.07	5.95	+0.50%	340	99,200	596,462
2021-04-07	5.97	6	6.02	5.94	0.00%	334	118,400	707,663
2021-04-06	6.18	6	6.2	5.97	-2.12%	463	303,700	1,834,065
2021-04-05	6.18	6.13	6.34	6.1	-0.33%	556	251,200	1,546,519
2021-04-02	6.1	6.15	6.17	6.08	+0.82%	484	261,700	1,603,916
2021-04-01	6.02	6.1	6.12	5.99	+1.67%	547	224,600	1,364,860
2021-03-31	5.99	6	6.04	5.98	-0.17%	755	160,000	961,285
2021-03-30	6.06	6.01	6.1	5.98	-0.83%	701	230,900	1,391,225
2021-03-29	5.94	6.06	6.3	5.92	+2.36%	1846	1,167,200	7,134,343
2021-03-26	5.86	5.92	5.97	5.84	+1.02%	571	266,900	1,573,909
2021-03-25	5.84	5.86	5.94	5.72	+0.86%	817	384,500	2,252,528
2021-03-24	5.82	5.81	5.84	5.78	+0.17%	568	112,900	656,456
2021-03-23	5.8	5.8	5.87	5.78	-0.34%	623	150,900	877,647
2021-03-22	5.86	5.82	5.87	5.8	-0.34%	517	130,300	759,237
2021-03-19	5.83	5.84	5.88	5.81	-0.17%	358	138,100	806,147
2021-03-18	5.91	5.85	5.93	5.83	0.00%	493	128,300	753,818
2021-03-17	5.94	5.85	5.97	5.81	-1.35%	407	118,400	694,511
2021-03-16	5.85	5.93	6.01	5.81	+2.07%	883	469,000	2,765,564
2021-03-15	5.82	5.81	5.85	5.79	-0.17%	555	219,200	1,276,311
2021-03-12	5.81	5.82	5.82	5.78	+0.52%	418	208,300	1,210,367
2021-03-11	5.82	5.79	5.83	5.77	0.00%	386	169,200	980,085
2021-03-10	5.82	5.79	5.86	5.77	-0.17%	433	257,400	1,493,970
2021-03-09	5.84	5.8	5.85	5.77	-1.02%	508	275,400	1,598,138
2021-03-05	5.84	5.86	5.94	5.77	-0.85%	361	228,600	1,334,263
2021-03-04	5.98	5.91	5.98	5.85	-0.34%	347	156,200	921,631
2021-03-03	5.85	5.93	5.93	5.85	0.00%	280	125,000	737,889
2021-03-02	5.9	5.93	5.97	5.85	+0.34%	422	372,700	2,195,411
2021-03-01	5.92	5.91	6	5.8	+0.17%	560	289,800	1,712,561
2021-02-26	5.9	5.9	5.95	5.8	-0.17%	550	419,000	2,457,101
2021-02-25	5.99	5.91	6	5.91	-0.67%	328	224,100	1,330,480
2021-02-24	6.05	5.95	6.07	5.92	-1.49%	490	230,100	1,377,680
2021-02-22	5.94	6.04	6.08	5.94	+0.67%	363	278,500	1,681,414
2021-02-20	5.95	6	6	5.95	+0.17%	269	94,500	564,675
2021-02-19	6.05	5.99	6.1	5.81	-1.32%	698	655,300	3,902,306
2021-02-18	6.14	6.07	6.14	6	-0.82%	521	443,900	2,685,732
2021-02-17	6.1	6.12	6.21	6.03	-0.16%	334	351,500	2,159,521
2021-02-16	6.21	6.13	6.23	6.07	-0.97%	439	322,600	1,976,174
2021-02-15	6.15	6.19	6.21	6.08	+0.98%	403	204,400	1,256,059
2021-02-12	6.17	6.13	6.2	6.02	-0.97%	463	302,100	1,840,335
2021-02-11	6.21	6.19	6.28	6.17	-0.64%	247	152,100	946,478
2021-02-10	6.26	6.23	6.37	6.15	-0.16%	434	340,000	2,126,323
2021-02-09	6.3	6.24	6.34	6.19	-0.64%	376	405,300	2,546,578
2021-02-08	6.22	6.28	6.39	6.22	+0.80%	337	236,000	1,482,568
2021-02-05	6.29	6.23	6.48	6.18	-0.95%	352	275,000	1,727,082
2021-02-04	6.1	6.29	6.31	6.02	+3.11%	637	717,400	4,426,608
2021-02-03	6.23	6.1	6.23	6.1	-0.49%	302	229,000	1,404,962
2021-02-02	6.23	6.13	6.27	6.09	+0.49%	441	643,700	3,974,218
2021-02-01	6.1	6.1	6.3	6.02	+1.16%	413	498,200	3,073,185
2021-01-29	6.09	6.03	6.19	6.03	-0.99%	333	401,200	2,443,892
2021-01-28	6.07	6.09	6.17	6.02	+0.16%	326	362,000	2,204,381
2021-01-27	6.24	6.08	6.29	6.01	-2.41%	562	691,900	4,236,957
2021-01-26	6.28	6.23	6.39	6.18	-0.80%	384	449,500	2,819,905
2021-01-25	6.17	6.28	6.49	6.17	+1.29%	450	372,300	2,351,795
2021-01-22	6.35	6.2	6.39	6.12	-1.90%	681	674,700	4,212,252
2021-01-21	6.35	6.32	6.78	6.18	-0.47%	1866	2,031,400	13,133,046
2021-01-20	6.54	6.35	6.62	6.15	-2.91%	1413	1,992,900	12,691,958
2021-01-19	6.78	6.54	6.92	6.51	-1.21%	1926	2,370,000	15,809,661
2021-01-18	7.4	6.62	7.7	6.57	-9.07%	6088	9,584,800	66,871,331
2021-01-15	5.74	7.28	7.79	5.53	+26.61%	15740	33,553,000	235,019,084
2021-01-14	5.38	5.75	5.88	5.21	+7.08%	1352	3,613,400	20,047,544
2021-01-13	5.39	5.37	5.44	5.29	-0.37%	624	974,600	5,237,815
2021-01-12	5.44	5.39	5.44	5.35	0.00%	462	282,400	1,518,851
2021-01-11	5.48	5.39	5.49	5.34	-1.10%	667	1,272,000	6,831,009
2021-01-08	5.47	5.45	5.53	5.37	+0.55%	486	441,200	2,401,641
2021-01-06	5.47	5.42	5.47	5.35	0.00%	268	187,700	1,016,577
2021-01-05	5.43	5.42	5.48	5.36	-0.37%	352	227,100	1,230,793
2021-01-04	5.32	5.44	5.49	5.3	0.00%	563	483,500	2,601,010

Архив котировок акции LSNG по годам

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