Россети Ленэнерго
LSNGP
345.45 ₽ +0.93% ↑История котировок LSNGP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 11.5 | 11.2 | 12.25 | 10.7 | -2.61% | 24 | 24,500 | 270,450 |
| 2014-12-29 | 11 | 11.5 | 11.65 | 11 | +5.50% | 32 | 125,400 | 1,411,235 |
| 2014-12-26 | 11 | 10.9 | 11 | 10.7 | 0.00% | 34 | 13,600 | 146,175 |
| 2014-12-25 | 11 | 10.9 | 11 | 10.7 | +1.87% | 10 | 59,300 | 646,010 |
| 2014-12-24 | 10.75 | 10.7 | 10.8 | 10.6 | 0.00% | 20 | 65,000 | 691,195 |
| 2014-12-23 | 10.8 | 10.7 | 11.8 | 10.5 | +0.47% | 21 | 68,200 | 724,335 |
| 2014-12-22 | 11 | 10.65 | 11 | 10.45 | -1.39% | 48 | 71,700 | 756,595 |
| 2014-12-19 | 11.3 | 10.8 | 11.3 | 10.7 | -1.82% | 22 | 61,500 | 669,460 |
| 2014-12-18 | 10.8 | 11 | 12.5 | 10.6 | +1.38% | 48 | 39,900 | 436,020 |
| 2014-12-17 | 10.8 | 10.85 | 10.9 | 10.55 | +0.93% | 61 | 52,200 | 556,720 |
| 2014-12-16 | 11.8 | 10.75 | 11.8 | 10.5 | -10.04% | 77 | 48,300 | 522,175 |
| 2014-12-15 | 11.65 | 11.95 | 12 | 11.55 | +1.27% | 13 | 56,700 | 663,670 |
| 2014-12-12 | 11.9 | 11.8 | 11.95 | 11.5 | -1.26% | 34 | 111,600 | 1,327,980 |
| 2014-12-11 | 12 | 11.95 | 12 | 11.85 | -0.42% | 21 | 8,100 | 96,740 |
| 2014-12-10 | 12.3 | 12 | 12.6 | 11.9 | -4.00% | 57 | 49,900 | 604,230 |
| 2014-12-09 | 12.45 | 12.5 | 12.5 | 11.85 | -0.40% | 49 | 58,200 | 699,995 |
| 2014-12-08 | 12.9 | 12.55 | 12.9 | 12.5 | -2.33% | 28 | 65,900 | 838,585 |
| 2014-12-05 | 12.9 | 12.85 | 12.95 | 12.85 | -0.39% | 7 | 54,700 | 705,625 |
| 2014-12-04 | 13.1 | 12.9 | 13.1 | 12.9 | 0.00% | 7 | 47,300 | 612,610 |
| 2014-12-03 | 12.75 | 12.9 | 12.9 | 12.35 | +0.39% | 19 | 50,700 | 649,275 |
| 2014-12-02 | 12.75 | 12.85 | 12.95 | 12.65 | -0.77% | 12 | 57,800 | 741,885 |
| 2014-12-01 | 13.15 | 12.95 | 13.15 | 12.9 | -0.38% | 8 | 50,800 | 660,330 |
| 2014-11-28 | 12.95 | 13 | 13 | 12.95 | +0.39% | 4 | 25,400 | 328,960 |
| 2014-11-27 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 1 | 100 | 1,295 |
| 2014-11-26 | 13 | 13 | 13 | 12.75 | 0.00% | 20 | 76,900 | 998,230 |
| 2014-11-25 | 13 | 13 | 13 | 12.95 | 0.00% | 11 | 96,700 | 1,253,240 |
| 2014-11-24 | 12.95 | 13 | 13 | 12.9 | 0.00% | 17 | 86,500 | 1,124,105 |
| 2014-11-21 | 12.95 | 13 | 13 | 12.95 | +0.39% | 6 | 44,700 | 581,090 |
| 2014-11-20 | 12.85 | 12.95 | 12.95 | 12.8 | +0.39% | 10 | 61,800 | 799,285 |
| 2014-11-19 | 13 | 12.9 | 13 | 12.8 | 0.00% | 16 | 82,900 | 1,072,220 |
| 2014-11-18 | 13.1 | 12.9 | 13.2 | 12.9 | -1.90% | 19 | 55,800 | 731,260 |
| 2014-11-17 | 13 | 13.15 | 13.15 | 12.8 | +1.54% | 14 | 82,400 | 1,073,220 |
| 2014-11-14 | 13 | 12.95 | 13.1 | 12.95 | +0.39% | 14 | 65,800 | 853,380 |
| 2014-11-13 | 12.95 | 12.9 | 13.1 | 12.9 | -1.15% | 12 | 57,600 | 748,290 |
| 2014-11-12 | 13.1 | 13.05 | 13.1 | 13.05 | 0.00% | 4 | 51,200 | 668,165 |
| 2014-11-11 | 13 | 13.05 | 13.05 | 12.75 | 0.00% | 18 | 67,100 | 867,825 |
| 2014-11-10 | 13.1 | 13.05 | 13.1 | 12.95 | 0.00% | 21 | 50,000 | 652,315 |
| 2014-11-07 | 12.95 | 13.05 | 13.05 | 12.7 | +0.77% | 15 | 63,100 | 812,845 |
| 2014-11-06 | 12.6 | 12.95 | 13 | 12.6 | +1.17% | 32 | 52,200 | 673,075 |
| 2014-11-05 | 13.25 | 12.8 | 13.25 | 12.55 | -3.03% | 26 | 59,000 | 756,470 |
| 2014-11-03 | 13.2 | 13.2 | 13.4 | 13.2 | +1.15% | 7 | 2,200 | 29,125 |
| 2014-10-31 | 12.9 | 13.05 | 13.9 | 12.9 | +1.16% | 38 | 121,000 | 1,570,130 |
| 2014-10-30 | 13 | 12.9 | 13.15 | 12.7 | -0.77% | 18 | 86,600 | 1,122,925 |
| 2014-10-29 | 13 | 13 | 13.1 | 12.9 | -0.38% | 15 | 89,600 | 1,155,980 |
| 2014-10-28 | 12.75 | 13.05 | 13.4 | 12.7 | +2.35% | 13 | 87,600 | 1,132,835 |
| 2014-10-27 | 12.75 | 12.75 | 12.95 | 12.75 | 0.00% | 10 | 97,300 | 1,245,055 |
| 2014-10-24 | 12.65 | 12.75 | 12.75 | 12.5 | +1.59% | 24 | 16,800 | 212,735 |
| 2014-10-23 | 12.7 | 12.55 | 12.9 | 12.55 | -1.95% | 6 | 2,300 | 29,210 |
| 2014-10-22 | 13.05 | 12.8 | 13.05 | 12.8 | -2.29% | 7 | 5,700 | 73,010 |
| 2014-10-21 | 12.75 | 13.1 | 14.2 | 12.7 | +3.56% | 15 | 13,700 | 183,240 |
| 2014-10-20 | 13 | 12.65 | 13 | 12.65 | -2.69% | 21 | 73,200 | 934,170 |
| 2014-10-17 | 13.15 | 13 | 13.2 | 12.95 | -0.38% | 14 | 62,000 | 805,120 |
| 2014-10-16 | 12.9 | 13.05 | 13.05 | 12.8 | +1.56% | 20 | 47,200 | 614,210 |
| 2014-10-15 | 13.25 | 12.85 | 13.3 | 12.5 | -4.81% | 47 | 31,500 | 400,640 |
| 2014-10-14 | 13.25 | 13.5 | 13.5 | 12.9 | +1.12% | 20 | 46,800 | 612,010 |
| 2014-10-13 | 13.35 | 13.35 | 13.35 | 13.15 | +0.38% | 8 | 46,700 | 620,565 |
| 2014-10-10 | 13.35 | 13.3 | 13.5 | 13.25 | -1.48% | 16 | 42,000 | 562,690 |
| 2014-10-09 | 13.7 | 13.5 | 13.7 | 13.45 | -0.37% | 6 | 45,400 | 610,935 |
| 2014-10-08 | 13.75 | 13.55 | 13.75 | 13.55 | 0.00% | 5 | 76,600 | 1,050,250 |
| 2014-10-07 | 14.5 | 13.55 | 14.5 | 13.5 | -1.09% | 23 | 11,800 | 162,355 |
| 2014-10-06 | 13.95 | 13.7 | 14 | 13.7 | -2.14% | 19 | 41,600 | 572,095 |
| 2014-10-03 | 14.1 | 14 | 14.1 | 14 | -0.36% | 10 | 46,000 | 648,300 |
| 2014-10-02 | 14.2 | 14.05 | 14.4 | 14.05 | -1.75% | 27 | 53,400 | 757,515 |
| 2014-10-01 | 14.25 | 14.3 | 14.6 | 14.2 | -2.18% | 15 | 44,900 | 642,090 |
| 2014-09-30 | 14.5 | 14.618 | 14.618 | 14.3 | +0.81% | 16 | 51,000 | 737,070 |
| 2014-09-29 | 14.417 | 14.5 | 14.702 | 14.417 | +2.29% | 7 | 38,200 | 553,398 |
| 2014-09-26 | 14.576 | 14.176 | 14.598 | 14.176 | -4.04% | 19 | 44,100 | 641,660 |
| 2014-09-25 | 14.6 | 14.773 | 14.773 | 14.2 | +1.18% | 13 | 40,900 | 600,038 |
| 2014-09-24 | 14.551 | 14.6 | 14.6 | 14.5 | -2.59% | 16 | 41,100 | 598,962 |
| 2014-09-23 | 14.831 | 14.988 | 14.988 | 13.9 | +1.06% | 21 | 45,200 | 672,752 |
| 2014-09-22 | 14.805 | 14.831 | 15.133 | 14.8 | +0.16% | 16 | 41,000 | 607,246 |
| 2014-09-19 | 14.9 | 14.808 | 14.9 | 14.808 | -0.62% | 3 | 40,900 | 609,382 |
| 2014-09-18 | 15.396 | 14.9 | 15.396 | 14.9 | -1.78% | 10 | 40,700 | 606,603 |
| 2014-09-17 | 14.901 | 15.17 | 15.17 | 14.603 | +1.14% | 17 | 40,200 | 606,789 |
| 2014-09-16 | 15.09 | 14.999 | 15.09 | 14.7 | -2.59% | 22 | 34,100 | 503,350 |
| 2014-09-15 | 15.448 | 15.398 | 15.45 | 15.397 | +1.97% | 9 | 38,600 | 594,558 |
| 2014-09-12 | 15.052 | 15.101 | 15.15 | 15.022 | -0.33% | 12 | 47,600 | 720,100 |
| 2014-09-11 | 15.151 | 15.151 | 15.151 | 15.151 | 0.00% | 2 | 39,800 | 603,010 |
| 2014-09-10 | 15.201 | 15.151 | 15.385 | 15.151 | -0.32% | 10 | 51,500 | 782,749 |
| 2014-09-09 | 15.39 | 15.2 | 15.39 | 15.2 | -0.65% | 21 | 46,600 | 713,794 |
| 2014-09-08 | 15.514 | 15.3 | 15.59 | 15.3 | -0.66% | 20 | 45,200 | 697,092 |
| 2014-09-05 | 15.402 | 15.402 | 15.402 | 15.402 | 0.00% | 4 | 40,700 | 626,861 |
| 2014-09-04 | 15.402 | 15.402 | 15.402 | 15.402 | 0.00% | 2 | 50,000 | 770,100 |
| 2014-09-03 | 15.448 | 15.402 | 15.5 | 15.4 | +1.33% | 10 | 42,700 | 657,764 |
| 2014-09-02 | 15.2 | 15.2 | 15.2 | 15.2 | 0.00% | 4 | 41,600 | 632,320 |
| 2014-09-01 | 15.3 | 15.2 | 15.497 | 15.2 | -0.65% | 6 | 42,500 | 653,224 |
| 2014-08-29 | 15.55 | 15.3 | 15.594 | 15.2 | -2.24% | 29 | 77,400 | 1,192,333 |
| 2014-08-28 | 15.47 | 15.65 | 15.995 | 15.45 | +1.49% | 28 | 81,600 | 1,285,237 |
| 2014-08-27 | 15.5 | 15.42 | 15.5 | 15.4 | -0.19% | 12 | 97,300 | 1,505,569 |
| 2014-08-26 | 15.299 | 15.45 | 15.578 | 15.263 | +0.10% | 16 | 81,800 | 1,263,709 |
| 2014-08-25 | 15.394 | 15.434 | 15.434 | 15.394 | +0.53% | 10 | 82,200 | 1,267,779 |
| 2014-08-22 | 15.386 | 15.353 | 15.394 | 15.151 | -1.27% | 20 | 75,600 | 1,160,989 |
| 2014-08-21 | 15.463 | 15.55 | 15.6 | 15.38 | +0.97% | 38 | 80,700 | 1,254,763 |
| 2014-08-20 | 15.443 | 15.4 | 15.5 | 15.3 | -0.09% | 20 | 92,200 | 1,418,903 |
| 2014-08-19 | 15.204 | 15.414 | 15.5 | 15.204 | +0.74% | 19 | 80,500 | 1,240,673 |
| 2014-08-18 | 15.521 | 15.301 | 15.996 | 15.125 | -1.28% | 43 | 78,800 | 1,234,564 |
| 2014-08-15 | 15.5 | 15.5 | 15.5 | 15.5 | -0.05% | 1 | 200 | 3,100 |
| 2014-08-14 | 15.597 | 15.507 | 15.999 | 15.5 | +0.12% | 16 | 4,900 | 76,726 |
| 2014-08-13 | 15.596 | 15.488 | 15.599 | 15.488 | -0.71% | 6 | 3,000 | 46,740 |
| 2014-08-12 | 15.326 | 15.598 | 15.598 | 15.326 | +2.28% | 5 | 1,000 | 15,551 |
| 2014-08-11 | 15.5 | 15.251 | 15.55 | 15.251 | -1.61% | 9 | 19,800 | 306,517 |
| 2014-08-08 | 15.449 | 15.5 | 15.52 | 15.3 | +0.19% | 10 | 16,700 | 258,509 |
| 2014-08-07 | 15.052 | 15.471 | 15.5 | 15.051 | +0.79% | 23 | 12,800 | 196,158 |
| 2014-08-06 | 15.099 | 15.35 | 15.4 | 15.099 | +1.79% | 11 | 12,900 | 196,620 |
| 2014-08-05 | 15.198 | 15.08 | 15.198 | 15.079 | -0.79% | 5 | 3,200 | 48,281 |
| 2014-08-04 | 15.201 | 15.2 | 15.201 | 14.95 | -0.21% | 16 | 12,000 | 180,009 |
| 2014-08-01 | 15.24 | 15.232 | 15.25 | 15.229 | -3.86% | 8 | 4,000 | 60,954 |
| 2014-07-31 | 15.979 | 15.844 | 16.01 | 15.844 | +2.22% | 24 | 33,300 | 532,621 |
| 2014-07-30 | 15.491 | 15.5 | 15.6 | 15.4 | +0.13% | 26 | 37,800 | 586,012 |
| 2014-07-29 | 15.48 | 15.48 | 15.49 | 15.48 | 0.00% | 7 | 58,400 | 904,592 |
| 2014-07-28 | 15.487 | 15.48 | 15.531 | 15.301 | +1.18% | 25 | 37,000 | 572,856 |
| 2014-07-25 | 14.804 | 15.3 | 15.55 | 14.801 | +1.05% | 42 | 127,900 | 1,945,641 |
| 2014-07-24 | 14.998 | 15.141 | 15.999 | 14.899 | +3.71% | 52 | 121,400 | 1,870,346 |
| 2014-07-23 | 14.268 | 14.6 | 14.825 | 14.15 | +2.20% | 29 | 97,700 | 1,421,871 |
| 2014-07-22 | 14.31 | 14.286 | 14.31 | 14.248 | +0.61% | 5 | 70,600 | 1,006,071 |
| 2014-07-21 | 14.02 | 14.2 | 14.2 | 14.02 | +1.12% | 4 | 62,700 | 889,962 |
| 2014-07-18 | 14.272 | 14.043 | 14.272 | 14.043 | -3.18% | 14 | 20,000 | 282,903 |
| 2014-07-17 | 14.272 | 14.504 | 14.505 | 14.271 | +0.84% | 20 | 15,600 | 224,078 |
| 2014-07-16 | 14.325 | 14.383 | 14.648 | 14.3 | +0.48% | 18 | 63,500 | 908,861 |
| 2014-07-15 | 14.428 | 14.314 | 14.428 | 14.311 | -0.82% | 16 | 6,100 | 87,857 |
| 2014-07-14 | 14.552 | 14.433 | 14.552 | 14.426 | -1.25% | 13 | 53,600 | 774,769 |
| 2014-07-11 | 14.532 | 14.615 | 14.615 | 14.4 | +0.44% | 11 | 72,800 | 1,049,905 |
| 2014-07-10 | 14.714 | 14.551 | 14.749 | 14.551 | -2.52% | 19 | 63,400 | 933,842 |
| 2014-07-09 | 14.976 | 14.927 | 15.151 | 14.927 | +1.34% | 32 | 13,100 | 196,478 |
| 2014-07-08 | 14.562 | 14.73 | 14.976 | 14.557 | -1.66% | 19 | 6,300 | 92,336 |
| 2014-07-07 | 14.979 | 14.978 | 14.98 | 14.79 | +1.20% | 4 | 1,800 | 26,945 |
| 2014-07-04 | 14.727 | 14.8 | 15.29 | 14.578 | +0.34% | 30 | 14,400 | 215,099 |
| 2014-07-03 | 14.7 | 14.75 | 14.75 | 14.699 | +2.78% | 7 | 1,500 | 22,085 |
| 2014-07-02 | 14.652 | 14.351 | 14.652 | 14.35 | -2.05% | 32 | 18,900 | 273,247 |
| 2014-07-01 | 14.998 | 14.652 | 14.999 | 14.652 | -2.32% | 11 | 4,200 | 62,173 |
| 2014-06-30 | 14.93 | 15 | 15 | 14.93 | 0.00% | 3 | 400 | 5,979 |
| 2014-06-27 | 14.89 | 15 | 15.38 | 14.597 | 0.00% | 43 | 144,300 | 2,115,818 |
| 2014-06-26 | 15.649 | 15 | 15.65 | 14.997 | -3.25% | 23 | 87,900 | 1,352,566 |
| 2014-06-25 | 14.994 | 15.504 | 16.15 | 14.994 | +4.04% | 86 | 152,000 | 2,354,512 |
| 2014-06-24 | 15.4 | 14.902 | 15.401 | 14.902 | -3.23% | 26 | 65,500 | 1,006,452 |
| 2014-06-23 | 14.811 | 15.4 | 15.55 | 14.811 | +2.05% | 27 | 85,400 | 1,310,638 |
| 2014-06-20 | 14.75 | 15.09 | 15.09 | 14.65 | +1.96% | 21 | 89,300 | 1,322,556 |
| 2014-06-19 | 14.297 | 14.8 | 15 | 14.297 | +5.71% | 34 | 50,200 | 746,146 |
| 2014-06-18 | 14.76 | 14 | 14.76 | 13.4 | -5.60% | 54 | 121,600 | 1,744,061 |
| 2014-06-17 | 15.239 | 14.83 | 15.24 | 14.83 | -2.82% | 25 | 64,000 | 957,387 |
| 2014-06-16 | 15.344 | 15.26 | 15.344 | 14.83 | +1.73% | 27 | 18,400 | 275,789 |
| 2014-06-11 | 14.979 | 15 | 15 | 14.767 | +2.74% | 16 | 18,400 | 274,589 |
| 2014-06-10 | 14.554 | 14.6 | 14.98 | 14.55 | -0.68% | 28 | 24,800 | 366,539 |
| 2014-06-09 | 14.714 | 14.7 | 14.725 | 14.25 | 0.00% | 63 | 80,100 | 1,148,859 |