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)
2022-12-30	8.9	8.52	8.9	8.41	-3.07%	3715	5,157,200	44,452,422
2022-12-29	8.99	8.79	9.17	8.72	-0.34%	3463	5,188,800	46,218,895
2022-12-28	9.19	8.82	9.19	8.6	-3.71%	4598	6,370,900	56,581,834
2022-12-27	9.43	9.16	9.65	9	-0.97%	5086	8,406,800	77,966,115
2022-12-26	9.31	9.25	9.99	8.81	+2.10%	16179	30,026,400	280,101,055
2022-12-23	8.53	9.06	10.69	8.33	+5.23%	33094	61,093,500	581,626,799
2022-12-22	10.09	8.61	10.4	8.56	-15.34%	17070	28,491,000	261,721,146
2022-12-21	11.75	10.17	12.2	9.68	-11.57%	25128	47,077,900	503,473,996
2022-12-20	12.28	11.5	13.34	10.78	-1.71%	31161	65,874,200	795,665,893
2022-12-19	9.89	11.7	12.3	9.02	+21.75%	55094	115,413,800	1,315,241,315
2022-12-16	10.96	9.61	13.6	9.22	-3.51%	72849	151,206,500	1,886,057,819
2022-12-15	7.11	9.96	9.96	7.03	+39.89%	39202	107,750,500	975,046,870
2022-12-14	6.75	7.12	7.46	6.65	+5.48%	3869	8,075,000	56,939,747
2022-12-13	6.56	6.75	6.94	6.56	+2.58%	1610	2,571,900	17,445,686
2022-12-12	6.7	6.58	6.7	6.52	-1.35%	990	1,091,500	7,189,112
2022-12-09	6.76	6.67	6.76	6.61	-0.45%	469	494,300	3,292,510
2022-12-08	6.79	6.7	6.89	6.67	-1.76%	579	650,400	4,385,272
2022-12-07	6.83	6.82	6.83	6.59	+0.59%	795	836,800	5,640,504
2022-12-06	6.95	6.78	6.99	6.7	-2.31%	1240	1,725,000	11,813,870
2022-12-05	6.9	6.94	7.1	6.86	+1.31%	1400	2,342,200	16,357,955
2022-12-02	7	6.85	7.59	6.82	-1.72%	3667	7,441,900	53,449,898
2022-12-01	6.93	6.97	7.1	6.86	-0.29%	966	1,506,800	10,495,183
2022-11-30	7.39	6.99	7.43	6.76	-4.51%	5142	9,091,300	64,528,141
2022-11-29	7.89	7.32	7.97	7	-5.43%	2542	5,124,000	39,463,923
2022-11-28	8.1	7.74	8.26	7.3	-3.73%	7414	13,794,100	107,223,423
2022-11-25	6.7	8.04	8.88	6.66	+21.82%	20054	36,793,200	295,993,631
2022-11-24	6.27	6.6	6.65	6.27	+4.76%	1335	2,808,000	18,176,714
2022-11-23	6.3	6.3	6.38	6.13	-0.16%	344	535,000	3,356,478
2022-11-22	6.28	6.31	6.35	6.21	+0.48%	192	204,500	1,286,936
2022-11-21	6.34	6.28	6.43	6.28	-0.95%	228	301,000	1,905,901
2022-11-18	6.41	6.34	6.45	6.31	-1.71%	262	298,400	1,903,861
2022-11-17	6.36	6.45	6.59	6.36	+1.10%	340	431,100	2,792,656
2022-11-16	6.39	6.38	6.41	6.36	-0.62%	165	182,700	1,165,914
2022-11-15	6.36	6.42	6.69	6.32	+1.74%	736	1,134,400	7,323,820
2022-11-14	6.35	6.31	6.35	6.26	-0.16%	270	410,400	2,587,422
2022-11-11	6.37	6.32	6.4	6.3	-0.63%	214	143,400	908,750
2022-11-10	6.39	6.36	6.47	6.34	-0.63%	172	179,900	1,152,405
2022-11-09	6.49	6.4	6.49	6.4	-1.08%	124	82,600	530,783
2022-11-08	6.49	6.47	6.52	6.41	+0.47%	213	398,100	2,577,806
2022-11-07	6.5	6.44	6.53	6.3	+0.47%	276	281,600	1,810,498
2022-11-03	6.46	6.41	6.64	6.32	-2.73%	443	419,900	2,692,432
2022-11-02	6.6	6.59	6.8	6.4	+0.46%	714	1,096,300	7,198,490
2022-11-01	6.18	6.56	6.7	6.18	+6.15%	1456	1,763,700	11,414,503
2022-10-31	6.07	6.18	6.28	6.07	0.00%	346	360,300	2,232,558
2022-10-28	6.23	6.18	6.23	6.1	-0.16%	273	287,400	1,767,639
2022-10-27	6.1	6.19	6.28	6.02	+1.81%	523	836,000	5,155,405
2022-10-26	6.26	6.08	6.26	6	-1.14%	436	497,100	3,040,206
2022-10-25	5.98	6.15	6.58	5.95	+2.84%	1763	2,163,300	13,532,976
2022-10-24	5.86	5.98	6.03	5.83	+0.50%	229	200,200	1,193,583
2022-10-21	5.98	5.95	5.99	5.91	-0.17%	223	242,100	1,441,181
2022-10-20	5.86	5.96	5.98	5.85	+0.85%	134	131,100	778,664
2022-10-19	5.98	5.91	5.99	5.83	-1.34%	194	175,300	1,031,238
2022-10-18	6.01	5.99	6.06	5.81	0.00%	200	212,400	1,270,492
2022-10-17	5.85	5.99	6.06	5.71	+2.39%	314	450,000	2,685,878
2022-10-14	5.84	5.85	6.15	5.8	0.00%	470	745,000	4,400,649
2022-10-13	5.73	5.85	5.87	5.64	+2.27%	254	440,400	2,554,350
2022-10-12	5.55	5.72	5.85	5.48	+3.25%	475	583,100	3,315,467
2022-10-11	5.57	5.54	5.6	5.38	+3.17%	315	369,800	2,035,442
2022-10-10	5.36	5.37	5.48	5.16	0.00%	246	162,900	870,971
2022-10-07	5.43	5.37	5.58	5.31	-2.89%	209	130,400	704,427
2022-10-06	5.59	5.53	5.59	5.46	0.00%	172	107,400	591,667
2022-10-05	5.7	5.53	5.75	5.18	-1.25%	373	704,800	3,801,327
2022-10-04	5.7	5.6	5.7	5.51	-0.71%	255	221,700	1,239,303
2022-10-03	5.34	5.64	5.74	5.2	+9.73%	580	819,600	4,484,084
2022-09-30	5.34	5.14	5.35	4.9	-2.47%	631	967,200	4,957,242
2022-09-29	5.5	5.27	5.5	5.15	-3.13%	267	162,200	857,378
2022-09-28	5.55	5.44	5.58	5.37	+0.93%	309	237,500	1,295,708
2022-09-27	5.48	5.39	5.69	5.37	-1.64%	512	537,800	2,965,425
2022-09-26	6.08	5.48	6.13	4.88	-9.87%	1940	2,119,100	11,180,999
2022-09-23	6.51	6.08	6.61	6	-6.61%	665	412,200	2,549,225
2022-09-22	6.48	6.51	6.79	6.47	+0.46%	413	500,100	3,310,303
2022-09-21	6.17	6.48	7	5.69	-4.00%	1135	1,537,700	9,957,039
2022-09-20	7.21	6.75	7.37	6.6	-6.38%	1191	1,944,100	13,668,302
2022-09-19	7.31	7.21	7.33	7.16	-0.83%	420	543,200	3,933,292
2022-09-16	7.09	7.27	7.55	7.09	+2.54%	1653	2,461,300	17,971,019
2022-09-15	7.1	7.09	7.12	6.94	0.00%	380	500,700	3,530,681
2022-09-14	7.3	7.09	7.3	6.98	-1.25%	605	842,900	5,948,150
2022-09-13	7.49	7.18	7.49	7.15	-2.45%	1043	1,532,000	11,148,157
2022-09-12	7.16	7.36	7.55	7.16	+3.23%	1014	1,317,900	9,747,937
2022-09-09	7.05	7.13	7.2	7.05	+1.42%	276	301,700	2,150,050
2022-09-08	6.99	7.03	7.24	6.94	+0.57%	347	391,300	2,766,173
2022-09-07	7.17	6.99	7.17	6.93	+0.29%	319	384,600	2,691,884
2022-09-06	7.05	6.97	7.5	6.86	-1.13%	1785	2,224,700	15,927,764
2022-09-05	7.05	7.05	7.08	6.79	+1.73%	737	908,600	6,332,494
2022-09-02	7.11	6.93	7.11	6.79	-1.14%	1003	1,042,800	7,202,324
2022-09-01	6.72	7.01	8	6.6	+5.10%	3792	5,129,200	36,995,868
2022-08-31	6.68	6.67	6.79	6.59	-0.15%	271	254,800	1,698,173
2022-08-30	6.6	6.68	6.75	6.6	0.00%	291	237,400	1,592,929
2022-08-29	6.64	6.68	6.8	6.63	+0.60%	472	583,400	3,920,460
2022-08-26	6.65	6.64	6.71	6.58	+0.45%	406	460,700	3,060,224
2022-08-25	6.51	6.61	6.66	6.51	+1.69%	270	403,200	2,662,049
2022-08-24	6.55	6.5	6.6	6.5	-0.61%	167	177,700	1,163,787
2022-08-23	6.49	6.54	6.6	6.44	+0.31%	148	60,200	394,322
2022-08-22	6.51	6.52	6.58	6.5	+0.46%	155	55,600	363,306
2022-08-19	6.61	6.49	6.65	6.49	-1.22%	223	142,000	929,781
2022-08-18	6.64	6.57	6.64	6.55	-0.90%	211	203,900	1,342,628
2022-08-17	6.6	6.63	6.66	6.56	+0.76%	271	174,300	1,152,214
2022-08-16	6.65	6.58	6.65	6.51	+0.77%	219	174,300	1,148,202
2022-08-15	6.65	6.53	6.65	6.42	+0.15%	208	139,400	904,543
2022-08-12	6.51	6.52	6.57	6.44	+1.09%	200	220,000	1,430,084
2022-08-11	6.53	6.45	6.65	6.4	-1.07%	299	216,600	1,409,656
2022-08-10	6.49	6.52	6.72	6.36	+1.87%	496	714,800	4,668,347
2022-08-09	6.45	6.4	6.55	6.33	-0.47%	315	198,100	1,263,871
2022-08-08	6.38	6.43	6.55	6.29	+0.78%	367	299,700	1,917,758
2022-08-05	6.51	6.38	6.53	6.38	-2.00%	267	177,500	1,141,160
2022-08-04	6.67	6.51	6.67	6.5	-1.81%	374	393,500	2,578,383
2022-08-03	6.63	6.63	6.76	6.6	-0.60%	259	201,900	1,341,203
2022-08-02	6.69	6.67	6.69	6.64	-0.60%	150	76,200	507,685
2022-08-01	6.76	6.71	6.77	6.66	-0.59%	219	208,900	1,399,069
2022-07-29	6.77	6.75	6.8	6.69	+0.30%	209	166,600	1,120,665
2022-07-28	6.71	6.73	6.78	6.7	+0.30%	175	200,900	1,356,104
2022-07-27	6.81	6.71	6.85	6.69	-0.45%	333	335,400	2,262,589
2022-07-26	6.7	6.74	6.74	6.66	+1.05%	266	312,500	2,096,470
2022-07-25	6.7	6.67	6.75	6.62	-0.30%	295	278,100	1,854,420
2022-07-22	6.79	6.69	6.79	6.66	-0.30%	129	110,600	740,931
2022-07-21	6.76	6.71	6.82	6.7	-0.30%	146	132,200	891,011
2022-07-20	6.82	6.73	6.87	6.72	-0.74%	204	266,900	1,809,704
2022-07-19	6.76	6.78	6.85	6.63	0.00%	424	436,100	2,931,493
2022-07-18	6.91	6.78	6.98	6.72	-0.73%	318	326,000	2,230,433
2022-07-15	6.77	6.83	6.85	6.72	+1.04%	217	180,300	1,225,709
2022-07-14	6.85	6.76	6.87	6.73	+0.60%	191	140,900	955,747
2022-07-13	6.74	6.72	6.89	6.71	-1.61%	182	142,000	958,434
2022-07-12	6.98	6.83	6.98	6.71	-1.44%	379	428,200	2,911,885
2022-07-11	6.86	6.93	6.97	6.82	+0.43%	303	371,100	2,564,855
2022-07-08	6.86	6.9	7.07	6.85	-1.85%	306	307,700	2,130,105
2022-07-07	7.15	7.03	7.15	6.79	+1.30%	558	760,900	5,277,866
2022-07-06	7.03	6.94	7.19	6.85	-1.70%	327	336,400	2,348,632
2022-07-05	6.83	7.06	7.5	6.8	+2.47%	857	1,375,200	9,766,437
2022-07-04	6.86	6.89	7.09	6.8	-1.43%	378	342,600	2,358,741
2022-07-01	6.9	6.99	7.07	6.88	+0.87%	348	320,200	2,232,534
2022-06-30	7.01	6.93	7.14	6.86	-2.12%	547	454,500	3,180,892
2022-06-29	7.34	7.08	7.44	7	-3.54%	659	596,200	4,265,685
2022-06-28	7.6	7.34	7.6	7.31	-1.21%	292	293,400	2,167,989
2022-06-27	7.27	7.43	7.68	7.17	+3.77%	694	1,078,000	8,037,898
2022-06-24	6.89	7.16	7.57	6.89	+3.17%	1086	1,660,400	12,122,014
2022-06-23	6.81	6.94	7	6.81	+1.76%	244	315,300	2,181,818
2022-06-22	6.9	6.82	6.9	6.8	-0.44%	137	118,500	809,827
2022-06-21	6.9	6.85	6.91	6.8	0.00%	242	220,200	1,510,233
2022-06-20	6.8	6.85	6.91	6.79	+0.29%	419	406,200	2,785,701
2022-06-17	6.94	6.83	6.94	6.79	-0.73%	245	219,700	1,504,751
2022-06-16	6.8	6.88	6.9	6.75	+1.47%	264	224,100	1,530,790
2022-06-15	6.76	6.78	6.86	6.71	+0.30%	232	170,300	1,155,976
2022-06-14	6.81	6.76	6.89	6.7	-1.17%	364	283,200	1,916,990
2022-06-10	6.88	6.84	6.97	6.84	-0.58%	327	326,800	2,255,445
2022-06-09	6.82	6.88	7	6.82	-4.04%	581	408,900	2,827,804
2022-06-08	7.35	7.17	7.46	7.02	-2.45%	796	791,700	5,742,173
2022-06-07	7.42	7.35	7.56	6.97	-0.81%	953	1,040,300	7,525,005
2022-06-06	7.69	7.41	7.69	7.33	-1.85%	635	471,200	3,519,979
2022-06-03	7.69	7.55	7.69	7.44	-0.13%	550	509,400	3,845,628
2022-06-02	7.62	7.56	7.67	7.53	-0.66%	306	293,200	2,226,806
2022-06-01	7.59	7.61	7.67	7.4	+1.20%	435	338,300	2,550,461
2022-05-31	7.72	7.52	7.72	7.5	-2.21%	471	284,800	2,164,903
2022-05-30	7.87	7.69	7.87	7.65	-1.66%	432	456,800	3,552,191
2022-05-27	7.7	7.82	7.92	7.66	+0.39%	492	452,800	3,531,674
2022-05-26	7.95	7.79	7.98	7.7	-1.52%	610	600,200	4,705,735
2022-05-25	7.57	7.91	8	7.56	+3.67%	693	726,600	5,692,746
2022-05-24	7.69	7.63	7.69	7.44	+0.13%	448	368,000	2,781,288
2022-05-23	7.9	7.62	7.92	7.51	-2.93%	747	558,100	4,287,971
2022-05-20	7.86	7.85	8.3	7.75	-1.01%	938	1,043,600	8,338,480
2022-05-19	7.4	7.93	8.09	7.4	-2.10%	611	514,700	4,061,225
2022-05-18	8.27	8.1	8.33	8	-1.82%	819	707,700	5,789,579
2022-05-17	7.93	8.25	8.4	7.87	+5.23%	1585	1,916,500	15,839,024
2022-05-16	7.82	7.84	7.96	7.67	+1.29%	470	503,500	3,937,674
2022-05-13	7.77	7.74	8.02	7.42	-1.90%	936	970,800	7,503,606
2022-05-12	8.34	7.89	8.34	7.64	-3.78%	1086	1,216,400	9,699,446
2022-05-11	8.23	8.2	8.36	8.11	+1.11%	782	837,800	6,917,507
2022-05-06	8.11	8.11	8.68	8.04	0.00%	3184	5,121,600	43,047,481
2022-05-05	7.76	8.11	8.59	7.67	+5.74%	3078	4,105,800	33,123,482
2022-05-04	7.45	7.67	8	7.33	+2.95%	1644	2,901,800	22,440,341
2022-04-29	7.36	7.45	7.69	7.31	+0.68%	735	1,037,600	7,797,616
2022-04-28	7.35	7.4	7.6	7.2	-0.54%	651	546,000	4,021,077
2022-04-27	7.34	7.44	7.75	7.31	+0.54%	554	658,500	4,979,740
2022-04-26	7.2	7.4	7.7	7.2	+2.35%	680	925,000	6,864,465
2022-04-25	7.2	7.23	7.59	7	-1.23%	710	782,200	5,623,062
2022-04-22	7.7	7.32	7.77	7.2	-3.68%	631	625,100	4,652,573
2022-04-21	7.89	7.6	8.16	7.5	-2.31%	652	666,400	5,119,438
2022-04-20	7.57	7.78	8.3	7.56	+3.32%	1752	1,743,000	13,633,445
2022-04-19	7.18	7.53	8.49	7.06	+4.87%	4279	5,196,200	40,589,775
2022-04-18	7.4	7.18	7.62	7.03	+1.99%	1815	2,273,700	16,624,795
2022-04-15	7.03	7.04	7.25	6.8	+1.44%	965	1,325,200	9,292,473
2022-04-14	7.1	6.94	8.59	6.88	-2.66%	4040	6,410,900	50,185,012
2022-04-13	6.92	7.13	7.51	6.92	+0.99%	549	511,500	3,723,823
2022-04-12	7.4	7.06	7.59	6.59	-2.08%	716	831,700	5,775,120
2022-04-11	7.66	7.21	7.72	7.11	-5.13%	386	311,900	2,344,619
2022-04-08	7.74	7.6	7.79	7.4	-1.81%	347	415,600	3,157,300
2022-04-07	7.81	7.74	8.06	7.66	-1.15%	473	588,100	4,597,470
2022-04-06	7.99	7.83	8	7.04	+0.51%	573	669,100	5,172,236
2022-04-05	8.06	7.79	8.69	7.56	-1.52%	1770	2,479,700	20,020,522
2022-04-04	7.54	7.91	8	7.35	+5.19%	733	1,041,800	8,026,155
2022-04-01	7.3	7.52	7.7	7.3	+1.62%	486	526,300	3,943,812
2022-03-31	6.9	7.4	7.5	6.67	+11.11%	1038	1,001,700	7,345,392
2022-03-30	6.35	6.66	6.8	6	+5.38%	395	279,500	1,868,933
2022-03-29	6.21	6.32	6.8	6.01	+1.77%	455	422,700	2,675,464
2022-03-28	6.21	6.21	6.44	5.07	-3.12%	568	521,700	3,116,918
2022-02-25	5.34	6.41	6.99	5.33	+23.27%	675	671,100	4,008,009
2022-02-24	6.01	5.2	6.2	4.21	-26.24%	1181	1,361,300	7,010,974
2022-02-22	6.63	7.05	7.17	5.8	+4.44%	940	950,500	6,108,205
2022-02-21	7.77	6.75	7.98	6.5	-12.90%	1141	1,465,500	10,469,607
2022-02-18	7.82	7.75	8.04	7.7	-1.77%	398	326,900	2,573,170
2022-02-17	8.04	7.89	8.13	7.81	-0.38%	354	287,100	2,278,345
2022-02-16	8.17	7.92	8.28	7.91	-1.12%	432	371,300	2,997,019
2022-02-15	8.1	8.01	8.19	7.9	+1.14%	422	243,200	1,951,685
2022-02-14	8.3	7.92	8.4	7.77	-4.69%	586	642,300	5,105,572
2022-02-11	8.25	8.31	8.6	7.91	+2.34%	957	1,036,300	8,647,849
2022-02-10	7.99	8.12	8.3	7.99	+0.74%	402	311,100	2,534,305
2022-02-09	7.76	8.06	8.13	7.76	+2.94%	290	222,700	1,777,504
2022-02-08	7.8	7.83	7.94	7.8	+0.77%	199	106,300	834,807
2022-02-07	8.13	7.77	8.13	7.75	-1.77%	212	148,200	1,161,640
2022-02-04	8.04	7.91	8.04	7.89	0.00%	141	112,200	889,896
2022-02-03	7.77	7.91	8.19	7.77	+0.38%	215	172,800	1,366,199
2022-02-02	8.01	7.88	8.03	7.8	-1.38%	173	133,800	1,062,426
2022-02-01	8.11	7.99	8.13	7.94	-0.37%	224	148,400	1,188,085
2022-01-31	7.95	8.02	8.3	7.85	+2.30%	489	370,800	2,982,715
2022-01-28	7.95	7.84	7.96	7.75	+0.13%	302	190,100	1,492,075
2022-01-27	7.69	7.83	8	7.61	+1.56%	578	747,300	5,837,140
2022-01-26	7.68	7.71	7.8	7.59	+0.39%	307	236,800	1,824,892
2022-01-25	7.52	7.68	7.85	7.51	+1.19%	362	365,500	2,808,701
2022-01-24	8.37	7.59	8.37	7.35	-3.56%	527	397,300	3,024,536
2022-01-21	7.93	7.87	8.03	7.84	-1.99%	224	135,800	1,072,214
2022-01-20	8.08	8.03	8.45	7.8	+0.37%	296	187,100	1,502,574
2022-01-19	7.93	8	8.18	7.42	+3.63%	681	429,000	3,376,219
2022-01-18	8.37	7.72	8.37	7.56	-3.98%	546	378,800	2,918,305
2022-01-17	8.39	8.04	8.5	7.96	-2.19%	461	396,100	3,213,337
2022-01-14	8.5	8.22	8.5	7.96	-1.91%	573	439,900	3,598,249
2022-01-13	8.63	8.38	8.71	8.35	-2.90%	418	285,300	2,436,939
2022-01-12	8.6	8.63	8.71	8.56	+0.23%	294	293,900	2,543,395
2022-01-11	8.75	8.61	8.9	8.51	-0.23%	238	148,600	1,282,895
2022-01-10	8.4	8.63	8.75	8.36	+3.35%	606	614,100	5,302,594
2022-01-06	8.57	8.35	8.57	8.34	-1.88%	334	177,000	1,488,384
2022-01-05	8.6	8.51	8.65	8.5	-1.05%	298	215,400	1,846,543
2022-01-04	8.79	8.6	8.79	8.35	-0.69%	484	715,500	6,156,453
2022-01-03	8.3	8.66	8.77	8.3	0.00%	762	743,500	6,439,848

Архив котировок акции LSNG по годам

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