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)
2023-12-29	18.96	18.84	19.04	18.3	-0.32%	1320	1,076,400	20,156,252
2023-12-28	19.2	18.9	20.47	18.8	-1.56%	3205	2,342,100	45,816,532
2023-12-27	18.7	19.2	19.51	18.7	+2.95%	2897	2,401,600	46,074,149
2023-12-26	19.58	18.65	19.69	18.49	-4.16%	1485	1,251,700	23,768,035
2023-12-25	19.5	19.46	19.95	19.08	-0.87%	1394	1,073,300	20,993,931
2023-12-22	19.68	19.63	20	19.26	+0.41%	1579	1,223,800	24,072,413
2023-12-21	20.07	19.55	20.48	19.18	-2.59%	2343	1,827,900	36,223,625
2023-12-20	19.76	20.07	20.13	19.51	+2.40%	1496	1,192,400	23,571,614
2023-12-19	19.5	19.6	19.88	19	+0.93%	2115	1,667,300	32,522,518
2023-12-18	19.49	19.42	19.62	18.63	+3.52%	2699	2,594,600	49,888,628
2023-12-15	18.65	18.76	18.86	17.66	+1.41%	2851	2,556,800	46,472,224
2023-12-14	19.01	18.5	19.3	18.3	-2.12%	1791	1,549,400	29,060,736
2023-12-13	18.71	18.9	19.78	18.43	-0.53%	4808	5,048,200	95,788,057
2023-12-12	17.68	19	19.3	17.21	+8.32%	7920	8,575,100	158,913,867
2023-12-11	17.88	17.54	18.77	17.35	-1.79%	2549	2,101,400	37,577,545
2023-12-08	18.5	17.86	18.92	17.28	-1.76%	2710	1,948,800	35,432,359
2023-12-07	17.93	18.18	18.67	16.5	+1.56%	5047	4,792,700	84,616,550
2023-12-06	18.44	17.9	18.48	17.5	-2.35%	2748	1,711,200	30,589,833
2023-12-05	19.2	18.33	19.38	17.4	-3.58%	4610	4,444,600	80,944,453
2023-12-04	20.69	19.01	20.7	19.01	-8.16%	2612	2,275,700	44,942,396
2023-12-01	20.7	20.7	21.27	20.55	-2.50%	2258	1,389,300	28,984,638
2023-11-30	21.78	21.23	22.12	20.7	-2.08%	1431	864,400	18,449,167
2023-11-29	22.03	21.68	23.01	21.52	-1.59%	2238	1,614,500	36,220,858
2023-11-28	21.1	22.03	22.62	20.21	+4.31%	4122	3,240,300	69,262,055
2023-11-27	22.35	21.12	22.48	20.82	-5.50%	2302	1,585,600	33,992,607
2023-11-24	22.54	22.35	23.19	21.87	-0.75%	1196	825,900	18,494,012
2023-11-23	22.78	22.52	22.78	22.41	-0.66%	535	349,900	7,897,865
2023-11-22	22.78	22.67	23.48	22.41	-0.79%	1338	883,200	20,180,614
2023-11-21	22.72	22.85	22.98	22.5	+0.57%	779	440,900	10,017,895
2023-11-20	23.07	22.72	23.41	22.22	-1.22%	1241	760,200	17,388,920
2023-11-17	23.6	23	23.6	22.29	-2.29%	2104	1,672,100	38,367,248
2023-11-16	22.57	23.54	24.2	22.12	+3.25%	3436	2,705,500	64,019,751
2023-11-15	21.9	22.8	23.43	20.75	+3.97%	3233	2,622,200	59,299,902
2023-11-14	23.66	21.93	23.66	20.79	-7.04%	4402	3,692,100	81,777,436
2023-11-13	24.64	23.59	25.1	23.12	-3.95%	3532	2,464,800	58,831,669
2023-11-10	25.21	24.56	25.3	24.4	-3.12%	2255	1,561,500	38,681,718
2023-11-09	26.4	25.35	26.4	25.31	-0.35%	1382	894,200	22,931,630
2023-11-08	25.86	25.44	25.86	25.22	-1.43%	1176	798,500	20,391,551
2023-11-07	26.01	25.81	26.09	25.75	-0.42%	664	498,100	12,899,788
2023-11-06	25.98	25.92	26.1	25.35	+0.23%	1470	948,700	24,452,927
2023-11-03	26.75	25.86	26.75	25.79	-2.23%	1694	1,099,700	28,638,847
2023-11-02	26.61	26.45	27.29	26.35	-0.08%	2287	2,068,800	55,422,343
2023-11-01	26.72	26.47	27.12	26.04	-0.68%	1924	1,605,600	42,599,119
2023-10-31	27.61	26.65	27.9	26.48	-2.56%	4756	3,557,900	96,070,546
2023-10-30	26.7	27.35	27.77	26.67	+3.21%	7181	5,994,600	163,616,136
2023-10-27	25.24	26.5	26.55	24.2	+5.79%	5897	4,513,300	115,170,998
2023-10-26	26.93	25.05	27.07	25	-6.95%	4019	2,659,800	69,150,321
2023-10-25	27.25	26.92	27.63	26.51	-1.14%	4661	3,759,000	101,364,843
2023-10-24	25.56	27.23	27.3	25.2	+7.20%	10090	9,261,600	245,177,461
2023-10-23	24.44	25.4	25.88	24.38	+4.35%	7356	5,928,400	150,571,774
2023-10-20	24.84	24.34	24.88	24.02	-1.82%	1345	796,100	19,493,235
2023-10-19	24.93	24.79	25.07	24.75	-0.56%	709	469,100	11,694,403
2023-10-18	25.33	24.93	25.46	24.59	-1.27%	1412	1,051,100	26,375,425
2023-10-17	25.12	25.25	25.4	25	+0.56%	1131	873,400	22,070,048
2023-10-16	25.1	25.11	25.54	25.01	+0.12%	1369	995,600	25,148,871
2023-10-13	25.1	25.08	25.75	24.91	+0.32%	1227	925,200	23,317,766
2023-10-12	24.96	25	25.34	24.58	-1.42%	1586	1,161,100	29,036,237
2023-10-11	25.2	25.36	25.71	25.07	-0.08%	2586	2,162,800	54,879,781
2023-10-10	24.24	25.38	25.78	23.75	+7.22%	9840	8,566,400	214,186,422
2023-10-09	23.9	23.67	24.19	23.53	+0.08%	1311	881,800	21,038,296
2023-10-06	24.35	23.65	24.35	22.97	-2.19%	2347	1,419,800	33,552,267
2023-10-05	24.48	24.18	24.5	23.76	-1.23%	1735	1,321,900	31,969,262
2023-10-04	24.45	24.48	25.18	24.33	+1.12%	1824	1,293,500	31,990,564
2023-10-03	24.81	24.21	24.9	24.01	-2.38%	1927	953,800	23,296,001
2023-10-02	25.25	24.8	25.96	24.51	-1.78%	3781	2,763,700	70,107,994
2023-09-29	26.4	25.25	26.4	24.82	-2.47%	2274	1,534,300	39,213,436
2023-09-28	25.38	25.89	26.52	25.35	+2.13%	4540	3,391,700	88,036,358
2023-09-27	24.48	25.35	25.49	24.48	+3.22%	2221	1,563,700	39,105,402
2023-09-26	24.56	24.56	24.77	24.02	-0.16%	1341	1,031,600	25,176,124
2023-09-25	24.52	24.6	25.66	24.01	+2.50%	3246	3,068,400	76,004,665
2023-09-22	23.18	24	24.49	22.24	+4.76%	2286	2,202,800	51,591,227
2023-09-21	23.19	22.91	24.1	22.5	-3.05%	2458	1,962,500	45,567,950
2023-09-20	25.34	23.63	26.27	22.06	-6.79%	7613	6,970,500	164,859,336
2023-09-19	27.89	25.35	27.89	24.35	-6.63%	6460	5,671,300	144,270,302
2023-09-18	29	27.15	29	26.5	+0.85%	5356	5,201,100	143,920,857
2023-09-15	25.54	26.92	27.77	24.57	+5.53%	4601	3,595,100	94,200,720
2023-09-14	28.32	25.51	28.32	21.2	-9.67%	9066	7,705,200	193,164,424
2023-09-13	29.27	28.24	29.62	27.95	-2.86%	2459	1,517,800	43,400,039
2023-09-12	28.74	29.07	29.93	27.89	+1.75%	3499	2,547,100	74,350,765
2023-09-11	28.57	28.57	29.52	27.33	0.00%	4542	2,942,600	84,457,444
2023-09-08	28.31	28.57	30.7	27.25	+1.10%	7632	5,300,700	152,291,585
2023-09-07	30	28.26	32.7	27.05	-5.26%	22759	20,023,100	615,585,283
2023-09-06	30	29.83	30.4	28.8	-0.03%	5494	4,737,400	140,051,882
2023-09-05	28.9	29.84	31.28	28.52	+3.90%	12146	11,556,200	344,220,712
2023-09-04	28.78	28.72	29.8	28.41	+0.42%	5714	4,767,200	138,305,361
2023-09-01	29.23	28.6	29.23	28.1	-1.24%	3289	2,224,100	63,923,475
2023-08-31	27.78	28.96	29.22	27.78	+3.61%	6313	5,568,300	159,566,646
2023-08-30	28.56	27.95	28.79	27.67	-1.79%	3709	3,332,700	94,006,256
2023-08-29	28.91	28.46	29	28.02	-1.52%	3449	2,445,900	69,685,800
2023-08-28	29.4	28.9	29.5	28.5	-0.07%	4896	3,967,200	114,121,204
2023-08-25	29.1	28.92	29.78	28.4	+0.84%	8396	7,471,600	217,969,351
2023-08-24	28.6	28.68	28.82	27.16	+0.28%	4388	3,367,700	94,951,918
2023-08-23	28.46	28.6	29.9	28	+0.81%	12998	11,861,700	344,167,355
2023-08-22	26.55	28.37	29.28	26.51	+8.28%	23921	20,486,500	581,881,352
2023-08-21	25.7	26.2	26.58	25.7	+2.26%	4827	3,510,600	92,067,298
2023-08-18	25.1	25.62	26.3	24.76	+2.52%	3932	3,561,200	90,703,438
2023-08-17	24.92	24.99	25.49	23.91	+0.77%	2468	1,961,700	48,224,820
2023-08-16	24.99	24.8	26.62	23.91	-0.76%	5937	5,164,600	129,555,460
2023-08-15	25.17	24.99	25.78	23.84	-0.40%	3373	2,973,000	74,776,417
2023-08-14	25.05	25.09	26.79	23.6	-2.53%	7599	7,047,100	182,051,571
2023-08-11	25.07	25.74	26.88	23.55	+1.34%	14745	14,490,700	362,337,937
2023-08-10	23	25.4	28.36	22.5	+15.40%	57989	64,246,100	1,681,265,724
2023-08-09	21.17	22.01	22.34	20.2	+4.61%	9021	10,616,500	229,676,374
2023-08-08	21.41	21.04	21.64	20.02	+1.11%	8065	8,176,600	170,375,618
2023-08-07	21.2	20.81	22.8	20.71	+1.66%	9782	11,209,600	240,935,203
2023-08-04	21.13	20.47	21.62	20	-4.97%	4546	4,178,100	87,774,891
2023-08-03	20.63	21.54	22	20.63	+4.21%	5996	6,128,900	131,385,538
2023-08-02	20.5	20.67	21.76	19.9	+4.13%	11847	11,806,800	247,969,510
2023-08-01	19.57	19.85	19.86	19.21	+1.48%	2973	2,956,300	57,953,592
2023-07-31	18.79	19.56	19.89	18.61	+4.54%	6639	7,031,400	136,684,383
2023-07-28	18.43	18.71	19.18	18.07	+2.13%	5162	4,553,400	85,434,589
2023-07-27	18.61	18.32	18.61	18.08	0.00%	1200	892,300	16,308,137
2023-07-26	18.4	18.32	18.75	18.15	+1.10%	2133	1,678,500	30,971,768
2023-07-25	18.56	18.12	18.74	18.12	-2.05%	2207	1,901,800	35,140,938
2023-07-24	17.6	18.5	18.79	17.6	+2.78%	3271	2,737,200	50,329,022
2023-07-21	17.52	18	18.42	17.3	+2.74%	4375	4,629,700	83,044,143
2023-07-20	18.4	17.52	18.45	17.11	-6.76%	8875	8,153,100	144,023,021
2023-07-19	15.67	18.79	20.29	15.67	+20.06%	58880	65,233,400	1,235,182,408
2023-07-18	15.34	15.65	15.66	15.34	+2.02%	1378	1,661,100	25,795,159
2023-07-17	15.23	15.34	15.51	15.18	+0.39%	1316	1,167,300	17,961,121
2023-07-14	15.39	15.28	15.39	15.05	-0.13%	844	706,700	10,788,489
2023-07-13	15.7	15.3	15.7	15.13	-1.73%	2007	2,110,500	32,280,912
2023-07-12	15.6	15.57	15.66	15	+0.06%	1479	1,509,100	23,319,864
2023-07-11	15.67	15.56	15.98	15.3	-0.70%	1458	1,586,800	24,719,520
2023-07-10	15.7	15.67	15.86	15.56	0.00%	902	849,000	13,340,393
2023-07-07	15.65	15.67	15.73	15.5	+0.38%	471	327,900	5,116,425
2023-07-06	15.88	15.61	16.09	15.49	-1.64%	1233	1,193,300	18,777,673
2023-07-05	15.3	15.87	15.98	15.21	+4.13%	2513	2,894,500	45,196,275
2023-07-04	15.1	15.24	15.38	15.01	+1.40%	1396	1,305,300	19,885,387
2023-07-03	15.2	15.03	15.26	14.88	+0.74%	751	548,500	8,291,449
2023-06-30	14.93	14.92	15.06	14.89	-0.20%	749	387,900	5,806,629
2023-06-29	14.98	14.95	15.35	14.88	-0.20%	2171	1,057,000	16,014,533
2023-06-28	14.9	14.98	15.4	14.71	+0.94%	2490	1,372,000	20,613,817
2023-06-27	14.9	14.84	14.9	14.52	+1.50%	577	391,000	5,751,380
2023-06-26	14.65	14.62	14.74	14.41	-0.88%	999	663,400	9,672,935
2023-06-23	14.83	14.75	14.88	14.51	-0.54%	1123	756,700	11,142,344
2023-06-22	15.07	14.83	15.08	14.65	-1.33%	1370	895,600	13,335,412
2023-06-21	15.14	15.03	15.15	15	-0.40%	775	614,400	9,255,616
2023-06-20	15.43	15.09	15.43	14.89	-0.98%	1475	1,077,500	16,273,644
2023-06-19	15.02	15.24	15.88	15.01	+1.46%	4263	4,363,500	67,130,791
2023-06-16	14.95	15.02	15.35	14.86	+0.74%	2267	2,025,200	30,566,457
2023-06-15	15.05	14.91	15.1	14.71	-0.80%	977	732,200	10,912,284
2023-06-14	14.62	15.03	15.18	14.62	+2.87%	2251	1,987,800	29,780,267
2023-06-13	14.42	14.61	14.76	14.42	+1.46%	958	753,300	11,031,766
2023-06-09	14.41	14.4	14.63	14.38	-0.07%	669	475,600	6,913,494
2023-06-08	14.56	14.41	14.63	14.23	-0.76%	760	558,100	8,083,808
2023-06-07	14.45	14.52	14.8	14.42	+0.83%	730	485,800	7,087,691
2023-06-06	14.65	14.4	14.65	13.91	-1.57%	1194	714,100	10,193,865
2023-06-05	14.55	14.63	14.99	14.36	+0.83%	1307	929,200	13,668,307
2023-06-02	14.4	14.51	14.72	14.4	+0.35%	843	535,300	7,799,396
2023-06-01	14.6	14.46	14.9	14.45	-1.77%	760	446,200	6,554,910
2023-05-31	14.7	14.72	14.72	14.23	+0.14%	1337	891,100	12,903,661
2023-05-30	15.1	14.7	15.21	14.52	-2.97%	2116	1,824,800	27,210,849
2023-05-29	14.53	15.15	15.4	14.43	+4.41%	3737	3,888,300	58,489,029
2023-05-26	14.54	14.51	14.64	14.31	+0.07%	913	948,100	13,739,232
2023-05-25	14.12	14.5	14.63	14.09	+3.13%	1802	1,256,300	18,119,354
2023-05-24	14.1	14.06	14.17	13.9	+0.50%	765	476,100	6,678,948
2023-05-23	14.3	13.99	14.41	13.5	-2.17%	2857	2,483,000	34,731,588
2023-05-22	14.4	14.3	14.8	14.25	-0.35%	1378	1,253,100	18,158,778
2023-05-19	14.71	14.35	14.71	14.27	-2.51%	2142	1,682,800	24,345,860
2023-05-18	15.08	14.72	15.1	14.7	-2.26%	1484	1,212,500	18,041,317
2023-05-17	15.2	15.06	15.34	14.8	-0.99%	1700	1,609,500	24,263,637
2023-05-16	15.4	15.21	15.53	15.07	-1.11%	2736	2,927,100	44,576,448
2023-05-15	15.3	15.38	15.72	15.16	+0.52%	2148	2,911,200	45,001,409
2023-05-12	15.42	15.3	15.59	15.16	-2.17%	1532	1,582,200	24,231,476
2023-05-11	15.11	15.64	15.64	15.03	+3.64%	2816	3,051,500	46,938,813
2023-05-10	14.79	15.09	15.17	14.41	+2.65%	1232	1,042,700	15,579,381
2023-05-08	14.7	14.7	15	14.6	+0.62%	721	471,600	6,968,288
2023-05-05	15.34	14.61	15.6	14.5	-2.14%	2781	2,626,600	39,883,457
2023-05-04	14.49	14.93	15.15	14.47	+1.50%	2064	1,714,200	25,367,032
2023-05-03	15.15	14.71	15.23	14.24	-2.90%	3158	2,787,400	40,873,894
2023-05-02	16.15	15.15	16.67	13.67	-5.72%	5298	4,882,600	75,327,926
2023-04-28	16.5	16.07	16.52	15.75	-2.31%	2033	2,253,000	36,293,928
2023-04-27	16.47	16.45	16.75	16.3	+0.92%	1678	1,973,300	32,465,995
2023-04-26	16.34	16.3	17.27	16.2	+0.25%	7281	8,694,900	145,337,861
2023-04-25	16.25	16.26	16.4	16.06	+0.81%	1323	1,720,500	27,934,066
2023-04-24	15.9	16.13	16.49	15.77	+2.61%	2922	3,299,500	53,195,101
2023-04-21	15.96	15.72	15.96	15.72	-0.13%	667	538,200	8,498,042
2023-04-20	15.8	15.74	16.08	15.4	-1.63%	3058	3,572,000	56,047,997
2023-04-19	16.47	16	16.47	15.69	-2.44%	3331	3,593,700	57,718,158
2023-04-18	16.56	16.4	16.63	16.25	-0.67%	1654	1,999,500	32,776,774
2023-04-17	16.8	16.51	17.37	16.26	+2.80%	9829	12,363,500	207,022,054
2023-04-14	16.7	16.06	17.01	15.75	-1.53%	11582	14,396,300	233,362,097
2023-04-13	15.73	16.31	16.31	15.3	+3.69%	7306	9,803,300	154,676,019
2023-04-12	15.2	15.73	15.78	15.2	+3.49%	4535	6,615,800	103,114,416
2023-04-11	15.68	15.2	15.84	15.11	-2.44%	2741	3,477,200	53,679,633
2023-04-10	15.21	15.58	15.9	15.15	+3.32%	5094	6,982,000	108,594,131
2023-04-07	15.04	15.08	15.68	14.89	+0.47%	5197	5,823,600	89,056,435
2023-04-06	15.35	15.01	15.35	14.61	-1.25%	3670	3,634,300	54,659,143
2023-04-05	16.85	15.2	17.38	15.02	-9.52%	17370	23,195,400	361,462,739
2023-04-04	12.18	16.8	16.87	12.13	+38.84%	103100	162,163,300	2,469,363,252
2023-04-03	11.99	12.1	12.24	11.9	+2.11%	1879	2,803,100	33,885,228
2023-03-31	12.03	11.85	12.11	11.77	-0.92%	2259	2,924,800	34,834,372
2023-03-30	12.08	11.96	12.3	11.85	-1.16%	2537	3,492,100	42,083,443
2023-03-29	12.34	12.1	12.4	11.75	-2.10%	5221	6,980,900	84,523,072
2023-03-28	12.64	12.36	12.88	12.1	-0.32%	7273	10,508,900	131,053,183
2023-03-27	11.73	12.4	12.48	11.67	+6.90%	14598	22,514,200	274,526,037
2023-03-24	11.5	11.6	11.9	11.49	+0.87%	4453	6,489,800	75,955,129
2023-03-23	11.21	11.5	11.7	11.17	+2.95%	5070	6,902,900	78,970,192
2023-03-22	11.05	11.17	11.25	11.03	+1.09%	1512	2,557,600	28,580,281
2023-03-21	11.04	11.05	11.21	11.01	+0.09%	2424	4,035,500	44,893,360
2023-03-20	11.06	11.04	11.2	10.98	-0.09%	1564	1,935,800	21,416,674
2023-03-17	11.11	11.05	11.19	11	-0.45%	1027	1,726,800	19,142,079
2023-03-16	10.95	11.1	11.25	10.95	+1.28%	2056	2,897,800	32,241,856
2023-03-15	11.2	10.96	11.21	10.9	-1.53%	1056	1,222,300	13,502,341
2023-03-14	11.26	11.13	11.29	11.01	-1.15%	1058	1,384,000	15,413,870
2023-03-13	11.43	11.26	11.43	11.01	-0.09%	1413	2,202,600	24,727,199
2023-03-10	11.45	11.27	11.46	11.21	-0.88%	1030	1,363,300	15,409,005
2023-03-09	11.24	11.37	11.84	11.18	+1.61%	6379	9,645,800	111,198,562
2023-03-07	11.28	11.19	11.31	11.08	-0.62%	1179	1,243,900	13,910,070
2023-03-06	11.2	11.26	11.41	11.04	+2.09%	2477	3,566,700	40,185,248
2023-03-03	10.84	11.03	11.13	10.84	+0.91%	1176	1,820,100	20,063,164
2023-03-02	11.23	10.93	11.23	10.79	-2.67%	2287	3,052,500	33,572,598
2023-03-01	11.11	11.23	11.33	11.11	+0.63%	1891	2,848,700	32,001,568
2023-02-28	11.06	11.16	11.31	10.96	+2.10%	2568	3,570,000	39,772,957
2023-02-27	10.85	10.93	11.4	10.81	+1.20%	4854	6,726,700	74,654,306
2023-02-24	10.7	10.8	10.89	10.7	+0.28%	785	886,100	9,599,716
2023-02-22	10.79	10.77	11.2	10.73	-0.19%	2162	2,242,200	24,480,544
2023-02-21	10.84	10.79	10.99	10.57	0.00%	2651	3,799,400	41,028,500
2023-02-20	10.55	10.79	11.15	10.33	+3.65%	9510	13,541,200	146,076,006
2023-02-17	10.58	10.41	10.89	10.36	-0.76%	2761	4,008,700	42,472,841
2023-02-16	10.3	10.49	11.26	10.23	+1.84%	5371	6,937,900	74,638,609
2023-02-15	11.2	10.3	11.2	10.22	-8.04%	3293	4,462,800	47,851,755
2023-02-14	11.6	11.2	11.6	11	-2.52%	2670	4,140,400	46,642,234
2023-02-13	11.47	11.49	11.73	11.22	+0.88%	2553	3,591,800	41,288,607
2023-02-10	11.59	11.39	12.3	11.3	-1.81%	7412	10,267,600	121,230,299
2023-02-09	11.31	11.6	12.88	11.2	+2.56%	24683	41,657,100	499,595,209
2023-02-08	11.28	11.31	11.55	11	+0.71%	6581	11,032,300	124,427,516
2023-02-07	10.75	11.23	11.79	10.74	+4.66%	20091	34,370,700	386,920,444
2023-02-06	10.69	10.73	10.92	10.62	+1.04%	2293	3,234,600	34,689,084
2023-02-03	10.63	10.62	11.19	10.53	0.00%	10686	17,512,700	189,992,915
2023-02-02	10.5	10.62	10.69	10.17	+0.38%	2512	3,932,000	41,347,452
2023-02-01	10.73	10.58	10.74	10.42	+0.28%	2352	4,540,300	48,215,491
2023-01-31	10.51	10.55	10.9	10.43	+0.48%	3196	5,449,700	57,877,426
2023-01-30	10.56	10.5	10.57	10.37	+0.77%	1550	1,993,400	20,877,871
2023-01-27	10.45	10.42	10.5	10.2	-0.95%	2775	3,348,800	34,705,037
2023-01-26	10.73	10.52	10.73	10.19	-1.31%	3146	4,174,300	43,773,659
2023-01-25	10.68	10.66	11.19	10.58	+0.85%	7316	12,243,800	132,831,540
2023-01-24	10.53	10.57	10.78	10.42	+1.05%	4361	6,801,800	72,061,595
2023-01-23	10.31	10.46	10.92	10.23	+2.75%	9055	15,098,900	159,956,801
2023-01-20	10.26	10.18	10.82	10.03	-0.29%	10420	18,335,900	191,185,810
2023-01-19	10.6	10.21	10.75	10.02	-3.22%	6960	9,780,400	100,299,707
2023-01-18	9.82	10.55	11.52	9.61	+6.35%	52596	102,521,900	1,116,690,565
2023-01-17	10.3	9.92	10.3	9.56	-2.46%	3147	3,368,500	33,526,635
2023-01-16	10.28	10.17	10.46	10.11	+0.20%	3176	4,901,400	50,169,384
2023-01-13	10.07	10.15	10.8	10.01	+2.42%	11967	20,991,400	216,603,162
2023-01-12	12.25	9.91	12.36	9.78	-17.62%	29698	54,280,800	579,389,015
2023-01-11	8.7	12.03	12.03	8.55	+39.88%	66537	151,838,100	1,643,812,811
2023-01-10	8.71	8.6	8.72	8.48	+0.35%	1765	2,515,700	21,507,478
2023-01-09	8.5	8.57	8.98	8.43	+1.06%	4449	6,949,200	60,254,890
2023-01-06	8.53	8.48	8.55	8.35	-0.47%	1755	1,835,200	15,494,813
2023-01-05	8.34	8.52	8.64	8.26	-1.73%	3291	4,282,800	36,329,216
2023-01-04	8.94	8.67	8.99	8.6	-1.25%	3506	5,382,200	47,240,023
2023-01-03	8.61	8.78	9.14	8.46	0.00%	7861	12,376,300	110,064,030

Архив котировок акции LSNG по годам

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