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)
2020-12-30	151.7	152.8	154.55	150.4	+1.19%	1042	187,570	28,677,103
2020-12-29	149.15	151	152.8	149.15	+1.34%	1441	141,710	21,497,931
2020-12-28	148.55	149	149.75	148.55	+0.10%	1603	165,880	24,752,061
2020-12-25	149.75	148.85	149.75	148.5	-0.23%	1509	211,760	31,543,362
2020-12-24	150.05	149.2	150.75	148.5	-0.50%	1538	200,210	29,850,282
2020-12-23	150	149.95	150.4	149.5	-0.10%	867	64,980	9,747,613
2020-12-22	148.6	150.1	150.45	148.6	+0.70%	1167	121,610	18,196,197
2020-12-21	150.95	149.05	150.95	148.55	-0.50%	2152	249,030	37,136,604
2020-12-18	153	149.8	153.1	149.8	-1.64%	2166	232,720	35,058,174
2020-12-17	153.2	152.3	154.5	152.3	-0.07%	801	96,530	14,748,612
2020-12-16	152.45	152.4	153.45	152.15	0.00%	808	92,760	14,158,486
2020-12-15	152.6	152.4	153.5	151.9	-0.07%	961	102,010	15,579,916
2020-12-14	152.4	152.5	152.8	151.2	+0.59%	880	94,360	14,395,731
2020-12-11	152.1	151.6	152.4	151.15	-0.36%	778	78,420	11,908,527
2020-12-10	153	152.15	153.8	148	-0.88%	2342	266,550	40,222,481
2020-12-09	153.6	153.5	153.9	152.4	+0.59%	765	82,400	12,616,195
2020-12-08	153	152.6	153.95	152.45	-0.26%	878	85,520	13,094,762
2020-12-07	154.9	153	155.9	152.55	-1.13%	1252	142,570	21,939,819
2020-12-04	153.4	154.75	155	153	+1.01%	1165	160,660	24,830,626
2020-12-03	152.25	153.2	153.45	152.1	+0.69%	1061	156,800	23,948,743
2020-12-02	152.1	152.15	152.4	151.8	+0.16%	911	85,680	13,037,311
2020-12-01	152.15	151.9	152.5	151.45	+0.13%	1120	123,430	18,758,755
2020-11-30	151.95	151.7	152	151.25	+0.13%	795	89,610	13,592,864
2020-11-27	151.1	151.5	152.1	151.05	+0.26%	640	49,680	7,527,463
2020-11-26	151.75	151.1	152.1	150.7	-0.43%	892	88,450	13,378,052
2020-11-25	152.3	151.75	152.35	151.05	+0.07%	814	68,570	10,397,480
2020-11-24	152	151.65	152.5	151.4	-0.26%	804	90,540	13,759,103
2020-11-23	152.6	152.05	152.75	151.85	+0.10%	733	62,440	9,509,205
2020-11-20	151.55	151.9	152.75	151.1	+0.56%	687	76,190	11,586,457
2020-11-19	151.35	151.05	152.7	150.5	-0.53%	862	121,300	18,325,733
2020-11-18	152.4	151.85	152.7	151.25	-0.36%	762	56,690	8,625,406
2020-11-17	153.3	152.4	153.4	152.35	-0.33%	664	63,520	9,699,629
2020-11-16	151.1	152.9	153.5	150.95	+1.22%	1161	127,710	19,524,374
2020-11-13	152	151.05	152.8	150.3	-0.62%	1352	197,780	29,896,324
2020-11-12	152.1	152	153	151.4	0.00%	836	72,250	10,995,487
2020-11-11	151.8	152	154.15	151.65	+0.10%	913	75,550	11,552,637
2020-11-10	152.9	151.85	153.45	151.7	-0.69%	1000	95,600	14,562,065
2020-11-09	153.4	152.9	154.95	152.65	+0.13%	1640	209,590	32,229,752
2020-11-06	151.7	152.7	153	151.05	+0.66%	1073	86,630	13,171,356
2020-11-05	152	151.7	154.4	150.65	+1.71%	1646	226,260	34,532,843
2020-11-03	145.6	149.15	149.75	145.05	+3.08%	1199	103,430	15,329,517
2020-11-02	146.9	144.7	147.25	143.9	-0.86%	1835	174,330	25,238,879
2020-10-30	145.45	145.95	147	144.45	-0.10%	798	61,280	8,956,963
2020-10-29	143.95	146.1	147.9	143.25	+1.92%	1190	106,550	15,484,041
2020-10-28	149	143.35	149.75	142.65	-4.11%	3566	392,020	56,828,726
2020-10-27	151.25	149.5	151.55	148.4	-0.53%	1382	115,500	17,243,525
2020-10-26	152.95	150.3	153.05	149.75	-1.64%	1496	200,040	30,156,146
2020-10-23	153.5	152.8	153.5	151.6	-0.49%	891	65,870	10,033,491
2020-10-22	152.55	153.55	153.85	152	+0.62%	682	47,050	7,200,765
2020-10-21	152.8	152.6	153.5	151.25	+0.56%	814	66,170	10,065,401
2020-10-20	152.2	151.75	152.85	151	+0.17%	968	89,560	13,565,144
2020-10-19	153	151.5	153.65	151.2	-0.72%	807	53,320	8,097,987
2020-10-16	154.2	152.6	155	152.1	-0.91%	923	93,320	14,293,108
2020-10-15	153.55	154	155.05	152.75	+0.29%	612	63,270	9,748,429
2020-10-14	154.95	153.55	155.85	152.55	-0.55%	655	64,510	9,913,264
2020-10-13	154	154.4	155.4	153.4	+0.36%	798	94,750	14,666,552
2020-10-12	153.9	153.85	155.45	152.25	+0.29%	904	122,570	18,853,369
2020-10-09	152.95	153.4	154.9	151.75	+0.39%	1008	188,110	28,901,105
2020-10-08	152.95	152.8	153	152	+0.30%	513	44,570	6,789,309
2020-10-07	153.35	152.35	153.35	151	-0.36%	592	48,680	7,406,560
2020-10-06	152.55	152.9	153.7	151.7	+0.36%	634	66,240	10,141,800
2020-10-05	152.4	152.35	152.8	151.25	+0.56%	807	118,820	18,057,775
2020-10-02	153.1	151.5	153.1	151.2	-0.92%	703	43,990	6,678,882
2020-10-01	152.75	152.9	153.65	152.05	+0.10%	598	50,070	7,646,865
2020-09-30	151.95	152.75	153.75	151	+0.63%	874	88,810	13,525,198
2020-09-29	155.3	151.8	155.3	151	-0.33%	1315	121,520	18,456,924
2020-09-28	155.1	152.3	155.85	151.7	-1.23%	2027	148,540	22,649,794
2020-09-25	157.45	154.2	158.45	153.85	-1.78%	914	79,020	12,311,309
2020-09-24	153.2	157	162.3	150.65	+2.88%	2816	335,770	52,529,041
2020-09-23	154.9	152.6	154.9	152	-0.94%	679	64,650	9,903,060
2020-09-22	152	154.05	155	151.45	+1.65%	848	87,150	13,390,210
2020-09-21	153.9	151.55	155	151.5	-2.23%	1036	76,280	11,681,866
2020-09-18	153.65	155	155	152.8	+1.01%	898	137,300	21,154,603
2020-09-17	153.9	153.45	153.9	152.4	-0.10%	753	61,660	9,444,380
2020-09-16	152.9	153.6	153.6	152.4	+0.82%	1044	118,930	18,211,323
2020-09-15	150.9	152.35	154	150	+1.30%	1164	153,150	23,261,370
2020-09-14	150.5	150.4	152	149.85	-0.23%	1074	136,750	20,616,340
2020-09-11	150.05	150.75	150.9	150.05	+0.50%	583	64,750	9,752,733
2020-09-10	149.6	150	150	149.05	+0.57%	620	78,020	11,677,453
2020-09-09	148	149.15	149.2	148	+0.71%	591	40,610	6,034,482
2020-09-08	149.65	148.1	149.9	148.1	-0.64%	924	139,810	20,822,258
2020-09-07	148.95	149.05	149.4	148.2	+0.40%	711	70,250	10,464,521
2020-09-04	148.95	148.45	148.95	147.05	+0.30%	1187	115,430	17,053,496
2020-09-03	150.3	148	150.3	148	-0.77%	1115	102,470	15,290,376
2020-09-02	151.55	149.15	151.75	146.05	-0.90%	1830	194,270	29,067,118
2020-09-01	151.95	150.5	151.95	150.15	-0.66%	968	114,570	17,292,586
2020-08-31	151.95	151.5	152.5	150.5	-0.26%	1065	115,040	17,407,386
2020-08-28	151.45	151.9	152.1	151.05	+0.46%	655	44,680	6,775,281
2020-08-27	151.9	151.2	152.7	151	-0.13%	759	70,130	10,626,548
2020-08-26	152.75	151.4	152.75	150.95	-0.72%	1125	126,710	19,212,097
2020-08-25	152	152.5	153.2	152	+0.26%	838	72,480	11,060,985
2020-08-24	152.45	152.1	153	150.8	+0.07%	1113	96,320	14,614,371
2020-08-21	152.6	152	154.05	151.35	-0.20%	919	85,810	13,102,294
2020-08-20	154.5	152.3	155.2	152.25	-1.42%	1106	132,640	20,364,089
2020-08-19	155.2	154.5	155.6	154.05	-0.23%	720	61,960	9,584,014
2020-08-18	154.6	154.85	155.95	153.95	0.00%	841	93,010	14,403,267
2020-08-17	155.9	154.85	156.45	154.8	-0.19%	1241	149,460	23,221,446
2020-08-14	156.1	155.15	156.2	155.15	-0.26%	707	107,270	16,663,251
2020-08-13	156.2	155.55	156.8	155.2	-0.51%	876	114,450	17,849,076
2020-08-12	155.95	156.35	156.35	155	+0.74%	966	156,410	24,379,677
2020-08-11	156	155.2	156.3	154.85	-0.51%	898	97,610	15,190,357
2020-08-10	156.8	156	156.8	155.5	+0.13%	685	95,970	14,974,377
2020-08-07	155.35	155.8	156.75	155.35	+0.32%	1095	123,270	19,240,142
2020-08-06	153.2	155.3	157.3	152.2	+1.84%	2008	279,370	43,408,662
2020-08-05	149.4	152.5	153.4	149.4	+2.01%	1727	244,100	37,141,422
2020-08-04	149.9	149.5	150	149.05	+0.27%	1490	117,950	17,638,307
2020-08-03	151.3	149.1	151.9	148.75	-0.93%	2043	249,410	37,302,362
2020-07-31	150.75	150.5	151.95	148.1	+0.67%	2060	340,310	50,955,972
2020-07-30	151.5	149.5	151.95	149.45	-0.96%	1119	114,320	17,215,502
2020-07-29	150.1	150.95	151.8	150	+0.40%	1268	240,470	36,331,406
2020-07-28	150.9	150.35	151.5	150.05	-0.30%	1214	168,510	25,409,868
2020-07-27	150.9	150.8	151.4	147.45	-0.07%	3134	397,920	59,392,342
2020-07-24	153.35	150.9	153.4	150.85	-1.69%	2232	170,250	25,907,093
2020-07-23	154.3	153.5	154.45	152.85	-0.39%	1395	151,630	23,290,870
2020-07-22	153.75	154.1	155.6	153.45	0.00%	1278	119,260	18,366,577
2020-07-21	154.45	154.1	155.15	153.6	+0.23%	1258	177,840	27,514,922
2020-07-20	155.6	153.75	155.6	153.3	-0.61%	1024	81,840	12,607,225
2020-07-17	153.6	154.7	154.85	153.6	+0.68%	733	79,530	12,284,597
2020-07-16	155.65	153.65	155.65	153.25	-1.03%	751	61,190	9,410,949
2020-07-15	154.85	155.25	155.9	153.85	+0.94%	617	42,690	6,615,612
2020-07-14	156.4	153.8	156.4	152.55	-1.03%	1297	111,140	17,046,517
2020-07-13	155.95	155.4	156.75	155.4	-0.06%	749	80,200	12,517,180
2020-07-10	156.6	155.5	156.6	154.35	+0.16%	780	88,480	13,726,144
2020-07-09	156.15	155.25	157.15	154.75	+0.10%	1082	144,210	22,402,434
2020-07-08	157.7	155.1	158.25	155	-1.65%	897	77,260	12,112,290
2020-07-07	157.8	157.7	159.35	156	+0.13%	781	76,330	12,041,795
2020-07-06	157.2	157.5	158.75	156.8	+0.38%	1221	151,240	23,865,742
2020-07-03	157.8	156.9	158	155.85	+0.06%	931	81,060	12,716,401
2020-07-02	155	156.8	157.95	154.65	+1.42%	1345	148,910	23,365,704
2020-06-30	156.5	154.6	156.5	153	-0.13%	1068	96,440	14,886,027
2020-06-29	155.3	154.8	158	153.7	-1.02%	1702	158,010	24,489,126
2020-06-26	159.9	156.4	159.9	154.75	-0.51%	1277	88,710	13,846,510
2020-06-25	159.3	157.2	159.5	157.2	-1.44%	1238	128,940	20,393,807
2020-06-23	161.2	159.5	161.2	159.2	-0.44%	745	69,160	11,047,201
2020-06-22	162.95	160.2	162.95	159.05	-2.91%	1263	95,580	15,303,861
2020-06-19	155.95	165	165	155.2	+6.14%	2109	428,180	68,981,713
2020-06-18	156.4	155.45	156.4	154.7	+0.55%	1015	123,530	19,197,872
2020-06-17	155.3	154.6	157.35	154.6	-0.77%	1435	140,940	21,994,439
2020-06-16	155.55	155.8	158.8	155.55	+0.16%	1618	172,070	27,008,511
2020-06-15	159	155.55	159.2	154.8	-2.17%	2924	315,620	49,317,456
2020-06-11	156.8	159	161.7	155	+1.11%	4925	561,130	89,443,070
2020-06-10	156.5	157.25	158.8	154.5	-6.76%	9776	1,124,930	176,436,691
2020-06-09	169.05	168.65	171.2	166.1	-0.97%	7620	1,090,480	184,254,026
2020-06-08	167.55	170.3	170.35	167.1	+2.25%	4012	768,190	129,906,873
2020-06-05	167.5	166.55	167.8	165.35	-0.30%	2818	396,620	66,205,132
2020-06-04	168.95	167.05	168.95	167.05	-1.10%	2325	290,550	48,748,357
2020-06-03	168.1	168.9	169.9	167.75	+0.48%	2541	308,070	51,906,341
2020-06-02	168.5	168.1	169.4	167.75	-0.15%	2352	278,880	46,918,345
2020-06-01	169	168.35	171	167.35	-0.33%	2941	486,510	82,199,379
2020-05-29	168	168.9	168.9	167.05	+0.45%	1793	203,540	34,283,119
2020-05-28	167.9	168.15	169.95	167.9	-0.03%	1777	181,190	30,591,288
2020-05-27	171.7	168.2	171.7	165.55	-1.09%	2845	358,430	60,692,515
2020-05-26	173.2	170.05	175.5	166.5	-1.22%	7386	990,760	169,210,199
2020-05-25	164	172.15	172.95	162	+5.61%	4882	693,550	117,080,275
2020-05-22	160.45	163	163.35	156	+1.75%	3272	435,530	69,736,360
2020-05-21	157	160.2	163.9	156.25	+2.04%	7024	939,040	151,324,653
2020-05-20	148.05	157	158.3	148.05	+5.90%	4325	641,170	98,211,825
2020-05-19	146.95	148.25	148.85	145.5	+2.38%	2524	356,580	52,635,367
2020-05-18	131.95	144.8	148.95	131.95	+20.72%	8013	1,160,750	166,642,916
2020-03-16	122	119.95	124.4	112.4	-3.42%	6242	609,950	71,261,613
2020-03-13	122.5	124.2	129.8	121.15	+1.39%	3179	480,610	60,407,883
2020-03-12	128	122.5	131	120.85	-9.36%	7521	903,890	113,205,172
2020-03-11	137.3	135.15	140	133.7	-1.89%	2284	265,380	36,375,391
2020-03-10	130.55	137.75	139.85	127.35	-1.85%	7002	889,510	118,518,532
2020-03-06	141.8	140.35	144.6	138.65	-2.94%	3741	349,440	48,997,655
2020-03-05	145.8	144.6	148	143.6	-0.52%	1253	120,320	17,533,930
2020-03-04	144.5	145.35	145.8	140.9	+0.59%	947	113,370	16,364,871
2020-03-03	140.5	144.5	144.5	138.55	+2.66%	1630	194,600	27,846,893
2020-03-02	144.15	140.75	145.95	138	+1.73%	3459	389,290	55,400,487
2020-02-28	137.05	138.35	141.85	134.4	-3.05%	5176	853,750	117,953,167
2020-02-27	148.6	142.7	148.6	141.4	-4.10%	2770	340,710	49,305,524
2020-02-26	147.5	148.8	148.9	144.95	+0.88%	2101	288,390	42,236,949
2020-02-25	148.45	147.5	150.5	146.35	-0.67%	1945	248,100	37,048,377
2020-02-21	149.3	148.5	149.35	146.05	-0.24%	1251	159,760	23,623,325
2020-02-20	147.95	148.85	149.5	147.15	+0.68%	751	69,060	10,273,678
2020-02-19	146	147.85	148	146	+0.92%	989	136,360	20,139,802
2020-02-18	148.2	146.5	148.75	144.05	-1.25%	2949	265,210	38,807,015
2020-02-17	149.5	148.35	149.65	148.1	-0.67%	1427	154,050	22,925,057
2020-02-14	149.9	149.35	150.8	148.3	-0.07%	1287	148,840	22,232,048
2020-02-13	150.85	149.45	150.85	148.4	-0.30%	819	90,640	13,550,195
2020-02-12	151.3	149.9	151.75	149.75	-0.66%	1153	127,500	19,158,445
2020-02-11	148.8	150.9	151.45	148.3	+1.65%	955	92,110	13,856,524
2020-02-10	148.2	148.45	151	147.35	+0.64%	1074	101,100	15,067,554
2020-02-07	147.3	147.5	152.75	146.2	0.00%	1336	143,840	21,384,632
2020-02-06	151.95	147.5	153.5	147.1	-2.45%	1757	295,840	44,265,493
2020-02-05	147.6	151.2	153	147.55	+3.07%	2600	463,010	69,714,510
2020-02-04	143.8	146.7	147	143.4	+1.84%	1076	160,200	23,392,298
2020-02-03	143.05	144.05	146	142.15	+0.21%	2220	299,050	43,083,074
2020-01-31	141.65	143.75	145	141.65	+0.52%	1678	269,700	38,831,463
2020-01-30	141	143	143.7	139.7	+1.85%	2268	334,100	47,434,115
2020-01-29	140	140.4	142	140	+0.18%	1181	229,110	32,336,320
2020-01-28	139.3	140.15	140.5	138.6	+1.23%	1019	219,680	30,741,370
2020-01-27	140.95	138.45	141	138.05	-1.81%	1705	274,610	38,136,141
2020-01-24	138.35	141	143.85	138.35	+0.79%	1409	194,210	27,462,056
2020-01-23	136.85	139.9	139.9	133.05	+2.49%	2165	401,420	55,084,389
2020-01-22	138.3	136.5	139.7	136.5	-1.16%	1334	157,780	21,754,541
2020-01-21	140.3	138.1	140.6	137.45	-1.53%	2438	338,820	46,893,464
2020-01-20	138.1	140.25	141	138.1	+0.72%	1354	214,070	30,009,367
2020-01-17	140.9	139.25	141	138.5	-0.61%	1794	346,120	48,332,462
2020-01-16	136.5	140.1	142.35	136.5	+1.41%	5623	1,860,420	260,891,841
2020-01-15	135.95	138.15	138.9	133.15	+1.39%	1819	328,470	44,620,861
2020-01-14	135	136.25	137.8	132.05	+1.08%	3452	485,700	65,412,627
2020-01-13	129.5	134.8	134.8	129.5	+4.50%	3448	516,660	68,413,552
2020-01-10	127.6	129	129.3	127.05	+0.78%	1218	155,690	19,988,173
2020-01-09	128.6	128	129.55	125.55	-0.43%	1587	238,210	30,467,942
2020-01-08	125.1	128.55	129.5	122.7	+2.88%	2042	319,190	40,244,030
2020-01-06	123.25	124.95	125	122.6	+1.38%	1167	174,300	21,668,370
2020-01-03	123	123.25	123.5	122.3	0.00%	912	88,370	10,881,775

Архив котировок акции LSNGP по годам

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