Россети Ленэнерго

LSNGP

345.45 ₽ +0.93% ↑

История котировок LSNGP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	45.1	45.4	45.7	44.55	+0.22%	220	85,100	3,852,205
2016-12-29	44.95	45.3	45.3	44.8	+0.67%	116	56,900	2,563,555
2016-12-28	44.3	45	45.3	44.1	+1.81%	261	147,000	6,581,990
2016-12-27	43.7	44.2	44.45	43.3	+1.26%	174	83,900	3,686,260
2016-12-26	43.6	43.65	43.9	42.9	+0.81%	216	121,200	5,269,300
2016-12-23	43	43.3	43.45	42.5	+0.35%	204	93,700	4,027,855
2016-12-22	43.85	43.15	44.1	42.3	-1.26%	549	379,200	16,203,500
2016-12-21	43	43.7	44.15	43	+1.63%	231	181,600	7,909,145
2016-12-20	44	43	44.35	43	-2.49%	257	190,800	8,297,195
2016-12-19	44.5	44.1	44.5	43.8	-1.12%	242	169,600	7,473,490
2016-12-16	44.8	44.6	44.95	44.4	-0.78%	201	70,600	3,150,790
2016-12-15	44.35	44.95	45	44.35	+1.01%	130	85,500	3,836,040
2016-12-14	44.7	44.5	45.15	44	-0.67%	250	205,000	9,114,025
2016-12-13	45	44.8	45.65	44.75	-1.43%	215	171,400	7,715,595
2016-12-12	45.3	45.45	46.95	44.75	+0.33%	343	221,900	10,066,330
2016-12-09	45.35	45.3	45.9	44.9	+0.67%	237	137,800	6,231,165
2016-12-08	44.5	45	46	44.5	+1.24%	365	729,000	32,836,145
2016-12-07	44.8	44.45	44.9	44.2	-0.45%	285	112,500	4,997,270
2016-12-06	45.2	44.65	45.4	44.35	-0.67%	198	201,700	9,016,515
2016-12-05	46	44.95	46.8	44.85	-0.11%	319	191,300	8,725,805
2016-12-02	43.2	45	45	43	+4.41%	340	457,900	20,055,940
2016-12-01	43.15	43.1	43.5	42.6	+0.12%	165	150,800	6,489,975
2016-11-30	43	43.05	43.5	42.7	+0.12%	226	238,200	10,277,435
2016-11-29	43.05	43	43.2	42.95	0.00%	127	145,400	6,247,230
2016-11-28	43.5	43	43.55	43	-0.81%	177	144,400	6,229,760
2016-11-25	43.85	43.35	43.85	43.35	-0.91%	77	35,600	1,549,025
2016-11-24	43.6	43.75	44.05	43.05	+0.23%	218	111,300	4,867,145
2016-11-23	43.3	43.65	43.8	43	+1.63%	141	55,600	2,416,570
2016-11-22	42.95	42.95	43.3	42.75	0.00%	134	64,500	2,774,955
2016-11-21	43.95	42.95	43.95	42.75	-0.69%	176	125,300	5,410,900
2016-11-18	43.1	43.25	43.95	43	+0.23%	262	416,000	18,093,145
2016-11-17	42.8	43.15	43.75	42.65	+0.82%	198	182,800	7,877,245
2016-11-16	43	42.8	43.15	42.15	-0.12%	398	345,200	14,745,565
2016-11-15	43.4	42.85	43.8	42.45	-1.95%	366	239,800	10,318,705
2016-11-14	44.5	43.7	44.5	42.2	-1.35%	911	516,900	22,301,865
2016-11-11	44.6	44.3	44.9	43.7	-0.89%	411	276,400	12,230,700
2016-11-10	44.75	44.7	45.65	43.5	0.00%	719	488,000	21,803,950
2016-11-09	43.75	44.7	45.9	43.1	+0.34%	661	582,200	26,240,935
2016-11-08	45.5	44.55	46.2	43.95	-3.15%	916	1,534,100	68,489,405
2016-11-07	46.9	46	46.9	44.15	0.00%	587	962,900	44,244,505
2016-11-03	49.15	46	50.95	45.55	-5.15%	1579	2,086,200	98,326,855
2016-11-02	48.15	48.5	49.75	46.55	+0.73%	711	877,100	42,000,105
2016-11-01	48.05	48.15	48.8	45.8	+0.42%	554	542,700	25,430,225
2016-10-31	45	47.95	48	45	+6.56%	498	579,100	26,851,140
2016-10-28	43	45	47	42.65	+4.53%	582	478,800	21,735,405
2016-10-27	41.8	43.05	43.4	41.1	+2.87%	276	183,400	7,740,170
2016-10-26	43.1	41.85	43.9	41.2	-3.13%	378	193,800	8,188,075
2016-10-25	40.9	43.2	51.1	40.15	+5.62%	601	777,000	33,447,480
2016-10-24	40.25	40.9	41.2	39.15	+1.61%	469	428,200	17,438,125
2016-10-21	40.7	40.25	40.95	40	-1.11%	337	281,000	11,360,825
2016-10-20	41.85	40.7	41.9	40.05	-1.81%	697	398,100	16,140,835
2016-10-19	42.45	41.45	42.9	41.1	-1.31%	296	419,600	17,512,995
2016-10-18	42.3	42	43.2	41.8	-0.36%	318	338,400	14,361,175
2016-10-17	40.5	42.15	42.15	39.1	+4.85%	462	338,600	13,730,235
2016-10-14	42.45	40.2	42.45	40.05	-4.06%	700	560,000	22,952,485
2016-10-13	43	41.9	43	41.45	-2.22%	423	204,000	8,593,280
2016-10-12	43.8	42.85	43.8	42.5	-0.92%	330	180,800	7,789,095
2016-10-11	43.5	43.25	43.95	42.8	-0.80%	331	327,200	14,183,800
2016-10-10	43.8	43.6	43.9	43	-0.91%	380	338,900	14,754,395
2016-10-07	44	44	44.15	43.65	+0.11%	97	48,700	2,139,475
2016-10-06	43.95	43.95	44.1	43.3	0.00%	241	120,200	5,251,120
2016-10-05	44.35	43.95	44.5	43.8	-1.12%	190	96,700	4,258,820
2016-10-04	44.05	44.45	44.95	43.7	+1.14%	281	173,700	7,685,010
2016-10-03	44.05	43.95	44.05	43.1	0.00%	168	95,100	4,156,275
2016-09-30	44.15	43.95	44.4	43.5	0.00%	205	208,200	9,143,545
2016-09-29	44.95	43.95	44.95	43.95	-0.79%	138	93,300	4,142,930
2016-09-28	44	44.3	44.5	43.55	-0.11%	261	212,900	9,356,530
2016-09-27	44.75	44.35	45	43.65	-0.78%	276	334,100	14,797,895
2016-09-26	44.4	44.7	45.2	44.1	+1.82%	262	602,000	26,765,320
2016-09-23	43.75	43.9	44.15	43.15	+0.23%	210	300,600	13,162,245
2016-09-22	44.95	43.8	44.95	43.1	-1.46%	317	542,900	23,788,340
2016-09-21	43.95	44.45	46.95	43.95	+1.14%	352	448,000	19,936,475
2016-09-20	44.5	43.95	44.5	43.6	-0.34%	130	123,500	5,435,525
2016-09-19	43.8	44.1	44.5	43.75	+1.15%	161	137,000	6,053,660
2016-09-16	44	43.6	44.2	43.6	-1.25%	224	280,000	12,315,590
2016-09-15	44.25	44.15	44.25	43.65	+0.23%	207	195,700	8,596,160
2016-09-14	44.15	44.05	44.75	43.7	0.00%	286	296,100	13,085,100
2016-09-13	43.9	44.05	44.65	43.8	-0.11%	153	169,200	7,461,275
2016-09-12	43.05	44.1	44.7	42.65	+2.56%	210	160,500	7,058,445
2016-09-09	43.35	43	44.9	43	-0.92%	273	162,500	7,096,340
2016-09-08	43.95	43.4	43.95	42.5	-1.36%	393	256,400	11,090,915
2016-09-07	44.5	44	45.05	43.5	-1.35%	643	713,300	31,456,260
2016-09-06	44.45	44.6	45	44.05	+0.56%	289	307,300	13,723,470
2016-09-05	43.5	44.35	44.75	42.5	+2.54%	298	203,900	8,911,720
2016-09-02	43.05	43.25	43.95	42.45	+0.12%	320	497,600	21,566,065
2016-09-01	42.6	43.2	43.4	42.15	+0.47%	168	340,800	14,665,105
2016-08-31	41.95	43	43.4	41	+2.50%	439	763,600	32,376,350
2016-08-30	40.35	41.95	42.1	39.85	+6.07%	532	974,400	39,917,930
2016-08-29	38.7	39.55	40	38.25	+2.59%	427	583,100	22,892,505
2016-08-26	39.15	38.55	39.25	38.1	-0.64%	359	452,600	17,459,305
2016-08-25	39	38.8	39.4	38.25	+0.13%	267	251,000	9,727,380
2016-08-24	38.9	38.75	39.55	38.3	-0.39%	299	424,100	16,453,990
2016-08-23	41.6	38.9	41.6	38.45	+1.70%	832	1,682,700	66,055,805
2016-08-22	39.3	38.25	39.3	38.15	-2.55%	270	468,200	18,103,105
2016-08-19	39.7	39.25	39.7	38.2	+1.16%	211	145,400	5,652,150
2016-08-18	40	38.8	40.2	38.2	-3.00%	439	511,600	20,046,695
2016-08-17	39.9	40	40.5	39.65	0.00%	229	273,600	10,958,135
2016-08-16	39.65	40	40.8	39.65	+0.88%	467	545,200	21,895,840
2016-08-15	37.75	39.65	39.8	37.5	+4.76%	612	745,900	28,837,885
2016-08-12	38.5	37.85	39.15	37.45	-3.57%	610	644,200	24,549,465
2016-08-11	38.95	39.25	40	37.1	+1.68%	591	756,800	29,462,270
2016-08-10	40.05	38.6	41.7	37.55	-3.02%	1701	2,100,200	82,625,540
2016-08-09	36.9	39.8	39.8	36.85	+8.30%	1196	1,618,000	62,286,145
2016-08-08	34.95	36.75	36.95	34.8	+5.60%	778	1,210,900	43,636,805
2016-08-05	33.45	34.8	34.95	33.35	+5.30%	585	685,400	23,631,145
2016-08-04	32	33.05	35	30.05	+3.28%	1218	2,328,000	78,191,525
2016-08-03	34.8	32	35	30.6	-4.62%	1833	3,205,200	102,083,300
2016-08-02	27.75	33.55	33.85	27.75	+21.12%	2764	6,259,500	194,141,105
2016-08-01	29.6	27.7	36.95	27.5	+2.78%	725	1,613,800	45,393,630
2016-07-29	27.35	26.95	27.5	26.65	-1.10%	245	421,600	11,406,415
2016-07-28	25.7	27.25	27.25	25.6	+7.71%	415	963,800	25,656,410
2016-07-27	25	25.3	26.25	24.7	+1.81%	371	849,500	21,591,780
2016-07-26	25.75	24.85	26.5	24.25	-2.55%	536	1,144,700	28,616,155
2016-07-25	22.9	25.5	25.9	22.65	+13.84%	775	2,205,600	52,518,760
2016-07-22	22.2	22.4	22.45	22	+0.90%	80	153,500	3,411,195
2016-07-21	21.75	22.2	22.2	21.6	+2.07%	65	189,100	4,146,245
2016-07-20	22.5	21.75	22.65	21.5	-3.55%	130	111,400	2,438,855
2016-07-19	22.9	22.55	22.95	22.45	-1.53%	95	76,600	1,737,015
2016-07-18	22.85	22.9	23.25	22.6	-0.22%	75	62,600	1,433,395
2016-07-15	22.45	22.95	22.95	22.05	+2.68%	158	419,300	9,387,270
2016-07-14	21.6	22.35	22.45	21.4	+3.47%	155	87,700	1,919,655
2016-07-13	21.6	21.6	21.7	21.5	0.00%	66	128,300	2,768,155
2016-07-12	21.15	21.6	22.2	21	-0.69%	186	252,500	5,403,375
2016-07-11	21.2	21.75	22.35	21.2	+3.08%	83	26,000	561,945
2016-07-08	20.95	21.1	21.45	20.6	-1.17%	115	151,600	3,188,595
2016-07-07	23	21.35	23	20.1	-5.74%	543	825,300	17,889,265
2016-07-06	20.6	22.65	22.65	20.05	+17.97%	1302	3,762,400	81,596,760
2016-07-05	16.3	19.2	19.6	16.15	+20.00%	1286	2,504,100	44,836,805
2016-07-04	15.7	16	16.95	15.7	+3.56%	382	3,158,000	50,879,835
2016-07-01	15.15	15.45	15.5	15.1	+2.32%	169	1,500,700	22,936,935
2016-06-30	15.1	15.1	15.1	14.95	0.00%	126	529,700	7,969,140
2016-06-29	15.1	15.1	15.2	15.05	0.00%	75	152,400	2,306,110
2016-06-28	15.05	15.1	15.2	15.05	+0.33%	57	82,100	1,243,285
2016-06-27	15.25	15.05	15.25	15.05	-0.99%	57	99,900	1,514,345
2016-06-24	15.2	15.2	15.55	15.1	0.00%	96	210,600	3,212,575
2016-06-23	15.2	15.2	15.5	15.15	0.00%	48	212,300	3,229,480
2016-06-22	15.05	15.2	15.2	15.05	+0.66%	63	131,900	2,001,855
2016-06-21	15.1	15.1	15.35	15.05	0.00%	95	257,200	3,923,775
2016-06-20	15.3	15.1	15.3	15.1	-1.31%	173	881,500	13,428,040
2016-06-17	15.2	15.3	15.3	15.05	0.00%	99	241,900	3,695,105
2016-06-16	15.4	15.3	16.35	15.1	-0.65%	98	219,200	3,357,300
2016-06-15	15.65	15.4	15.65	15.3	-0.96%	82	181,900	2,797,015
2016-06-14	15.7	15.55	15.7	15.1	+1.63%	122	939,900	14,466,765
2016-06-10	15.35	15.3	15.6	15.2	-0.65%	53	176,000	2,702,895
2016-06-09	15.75	15.4	15.9	15.3	-1.91%	282	1,023,500	15,865,310
2016-06-08	15.45	15.7	15.7	15	+2.61%	171	1,570,100	24,342,250
2016-06-07	15.1	15.3	15.3	14.7	+2.00%	101	293,700	4,465,720
2016-06-06	15.05	15	15.3	14.95	0.00%	52	80,800	1,217,860
2016-06-03	15	15	15.15	15	-0.99%	25	40,300	605,845
2016-06-02	15.15	15.15	15.2	15	+1.34%	85	582,200	8,839,820
2016-06-01	15.05	14.95	15.1	14.95	0.00%	28	32,800	493,490
2016-05-31	14.9	14.95	14.95	14.8	+0.34%	15	10,200	151,525
2016-05-30	15	14.9	15	14.5	-0.67%	38	29,500	436,040
2016-05-27	15	15	15.25	14.75	+0.33%	26	14,500	216,070
2016-05-26	15.1	14.95	15.2	14.95	0.00%	28	71,900	1,084,885
2016-05-25	15.3	14.95	15.3	14.85	-0.33%	50	54,600	822,875
2016-05-24	15.05	15	15.1	14.95	+0.67%	14	18,700	281,965
2016-05-23	15	14.9	15.1	14.8	0.00%	15	6,500	97,750
2016-05-20	14.8	14.9	15.45	14.7	-0.67%	51	54,400	819,705
2016-05-19	14.9	15	15	14.85	-0.33%	31	15,900	236,650
2016-05-18	15.15	15.05	15.15	14.9	-0.33%	25	12,100	181,665
2016-05-17	15	15.1	15.1	14.9	+0.33%	16	9,200	138,085
2016-05-16	14.9	15.05	15.1	14.7	+0.33%	22	11,400	171,570
2016-05-13	15.1	15	15.1	14.9	-1.64%	22	22,500	339,245
2016-05-12	15.25	15.25	15.35	15.05	+1.67%	15	29,200	441,715
2016-05-11	15.25	15	15.4	15	-0.99%	16	13,200	201,430
2016-05-10	15.55	15.15	15.55	15.05	-2.57%	25	15,200	233,460
2016-05-06	15.1	15.55	15.55	15.1	+0.97%	21	6,200	95,480
2016-05-05	15	15.4	15.85	15	+2.67%	83	58,100	903,995
2016-05-04	15	15	15.1	14.8	+2.39%	21	6,700	99,870
2016-04-29	15.1	14.65	15.1	14.65	-3.30%	17	8,700	128,750
2016-04-28	14.65	15.15	15.15	14.65	+1.68%	21	25,000	372,980
2016-04-27	14.95	14.9	15	14.65	-0.33%	32	22,700	337,800
2016-04-26	14.55	14.95	15	14.55	+2.75%	56	88,600	1,324,190
2016-04-25	14.4	14.55	14.6	14.35	+1.04%	24	20,700	299,605
2016-04-22	14.3	14.4	14.5	14.2	0.00%	34	21,000	300,015
2016-04-21	14.6	14.4	14.65	14.3	-0.35%	22	39,200	563,500
2016-04-20	14.1	14.45	14.85	14.1	+1.05%	55	22,300	321,920
2016-04-19	13.95	14.3	14.3	13.85	+1.06%	70	54,500	766,700
2016-04-18	14.9	14.15	15.25	13.8	-5.35%	186	178,700	2,535,240
2016-04-15	15.6	14.95	15.8	14.85	-3.24%	101	95,800	1,440,265
2016-04-14	15.1	15.45	15.55	15.1	+0.32%	13	2,900	44,470
2016-04-13	15.3	15.4	15.4	15	+1.32%	19	3,000	45,875
2016-04-12	15	15.2	15.5	14.2	+1.33%	82	39,900	603,155
2016-04-11	15.15	15	15.45	14.8	-0.33%	44	42,100	631,180
2016-04-08	14.65	15.05	15.1	14.65	+3.08%	60	42,200	630,345
2016-04-07	14.55	14.6	14.6	14.4	-0.34%	8	3,200	46,515
2016-04-06	14.35	14.65	14.65	14.25	+1.38%	17	9,700	140,730
2016-04-05	14.65	14.45	14.65	14.25	-0.34%	23	8,900	128,110
2016-04-04	14.6	14.5	14.6	14.5	+0.69%	12	39,100	570,550
2016-04-01	14.35	14.4	14.55	14.25	0.00%	11	3,500	50,105
2016-03-31	14.6	14.4	14.6	14.4	-0.69%	11	4,900	71,145
2016-03-30	14.55	14.5	14.6	14.3	-0.34%	22	3,700	53,470
2016-03-29	14	14.55	14.6	14	+3.93%	38	27,300	393,425
2016-03-28	14.2	14	14.2	13.8	-0.36%	44	18,500	258,435
2016-03-25	14.2	14.05	14.5	13.85	-0.71%	49	40,000	567,230
2016-03-24	14.65	14.15	14.65	13.9	+1.07%	20	52,400	736,220
2016-03-23	14	14	14.15	13.8	-0.36%	26	21,400	299,365
2016-03-22	14.05	14.05	14.1	14.05	+0.72%	20	17,900	251,625
2016-03-21	14.55	13.95	14.55	13.95	-3.13%	22	22,100	311,805
2016-03-18	14.1	14.4	14.4	13.7	+1.41%	55	23,100	326,175
2016-03-17	14.25	14.2	14.35	14.05	0.00%	24	14,000	199,245
2016-03-16	14.15	14.2	14.2	14.1	+0.71%	18	12,300	174,070
2016-03-15	13.9	14.1	14.1	13.8	+0.36%	25	23,900	335,435
2016-03-14	14.05	14.05	14.2	13.8	+1.08%	20	15,600	218,880
2016-03-11	13.85	13.9	14.05	13.75	+0.72%	14	4,500	62,405
2016-03-10	14.25	13.8	14.25	13.8	-1.08%	15	12,500	172,935
2016-03-09	14.15	13.95	14.15	13.75	-0.71%	29	26,300	364,045
2016-03-07	14.1	14.05	14.2	13.7	+0.72%	24	5,500	77,520
2016-03-04	13.65	13.95	13.95	13.6	+2.57%	23	10,100	138,270
2016-03-03	13.65	13.6	14	13.55	-0.37%	24	19,400	268,565
2016-03-02	13.8	13.65	13.8	13.35	-0.36%	10	4,600	62,600
2016-03-01	13.65	13.7	13.9	13.35	-0.36%	24	23,100	313,215
2016-02-29	13.55	13.75	13.85	13.5	+2.23%	36	31,700	437,395
2016-02-26	13.4	13.45	13.7	13.2	+0.75%	42	36,600	493,590
2016-02-25	13.35	13.35	13.35	13.35	+1.14%	2	900	12,015
2016-02-24	13.25	13.2	13.4	13.05	-1.49%	16	33,300	441,500
2016-02-22	13.4	13.4	13.6	13.2	-2.55%	21	4,700	62,735
2016-02-20	13.75	13.75	13.75	13.75	+4.17%	1	100	1,375
2016-02-19	13.25	13.2	13.25	13.05	+0.76%	7	33,100	436,880
2016-02-18	13.05	13.1	13.3	13	+0.77%	28	18,500	243,990
2016-02-17	13.4	13	13.4	12.6	-3.35%	91	139,000	1,784,575
2016-02-16	13.45	13.45	13.45	13.15	+1.13%	15	5,800	77,165
2016-02-15	13.55	13.3	13.6	13.3	-1.48%	9	3,800	51,330
2016-02-12	13.05	13.5	13.55	12.8	+2.27%	28	19,200	257,035
2016-02-11	13.7	13.2	13.7	13.2	-3.65%	10	7,300	97,350
2016-02-10	13.35	13.7	13.8	13.35	+3.79%	24	17,400	239,335
2016-02-09	13.25	13.2	13.7	13.2	-0.38%	31	26,400	355,900
2016-02-08	13.5	13.25	13.6	13.1	-2.57%	41	14,800	197,110
2016-02-05	13.8	13.6	13.85	13.6	+1.12%	8	5,100	70,330
2016-02-04	13.3	13.45	13.7	13.1	-2.18%	31	6,300	84,150
2016-02-03	13.65	13.75	13.95	13.5	+2.61%	29	16,000	219,090
2016-02-02	13.15	13.4	13.4	13.1	+0.37%	10	1,800	23,715
2016-02-01	12.9	13.35	13.8	12.55	+2.69%	63	28,200	380,005
2016-01-29	12.95	13	13	12.6	+0.78%	31	29,500	379,040
2016-01-28	12.7	12.9	12.95	12.7	+2.79%	10	4,400	56,590
2016-01-27	12.65	12.55	12.7	12.55	-0.40%	9	2,500	31,445
2016-01-26	12.5	12.6	12.6	12.45	-0.40%	9	4,100	51,175
2016-01-25	12.7	12.65	12.9	12.4	+1.20%	38	18,400	235,265
2016-01-22	12.2	12.5	12.5	12.15	+0.40%	15	3,000	36,805
2016-01-21	12.5	12.45	12.5	12.15	+2.05%	23	46,500	572,400
2016-01-20	12.35	12.2	12.4	12.05	-0.41%	33	51,400	627,945
2016-01-19	12.35	12.25	12.8	12.2	+0.41%	33	5,300	65,830
2016-01-18	12.15	12.2	12.6	12.05	0.00%	46	44,900	551,540
2016-01-15	12.5	12.2	12.95	12.1	-2.40%	80	41,700	518,955
2016-01-14	12.15	12.5	12.95	12.1	+1.63%	91	29,800	372,350
2016-01-13	11.9	12.3	12.5	11.75	+2.50%	95	57,500	697,200
2016-01-12	11.85	12	12.05	11.7	0.00%	39	28,600	342,200
2016-01-11	12.05	12	12.2	11.8	-1.64%	54	20,600	246,405
2016-01-06	12.05	12.2	12.2	12	+1.24%	6	1,400	16,850
2016-01-05	12	12.05	12.25	11.95	+0.42%	19	7,000	85,050
2016-01-04	11.85	12	12.1	11.6	0.00%	14	4,000	47,055

Архив котировок акции LSNGP по годам

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