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)
2022-12-30	118.65	118.8	119.5	117.2	+0.13%	1495	159,800	18,967,288
2022-12-29	117.5	118.65	118.9	117	+1.41%	1755	151,180	17,879,101
2022-12-28	115.5	117	117.75	114.5	+1.61%	2593	344,110	39,941,405
2022-12-27	115.05	115.15	115.85	114.75	+0.22%	1231	172,580	19,861,926
2022-12-26	115.8	114.9	116.25	114.75	-0.82%	1762	236,550	27,262,469
2022-12-23	114.45	115.85	116.95	113.7	+1.62%	2149	256,650	29,662,376
2022-12-22	116.75	114	116.75	113.8	-1.08%	2291	247,740	28,532,848
2022-12-21	117	115.25	118.65	113.7	-1.50%	3587	415,580	48,285,706
2022-12-20	117.85	117	120	116.05	-0.72%	4358	623,160	73,116,883
2022-12-19	120	117.85	122.65	117.5	-1.79%	6785	993,190	118,736,280
2022-12-16	133.5	120	139	120	-8.54%	29171	4,780,720	611,433,989
2022-12-15	122.1	131.2	142.5	121.6	+7.45%	25732	4,510,230	602,942,378
2022-12-14	121.5	122.1	123.35	121.1	+0.58%	1177	115,660	14,125,473
2022-12-13	121.8	121.4	123.7	121.05	-0.29%	1144	97,160	11,862,207
2022-12-12	124.2	121.75	124.25	120.5	-1.66%	2018	127,930	15,614,339
2022-12-09	125.15	123.8	125.15	123.55	-0.84%	1136	69,520	8,631,949
2022-12-08	125	124.85	125.6	124.6	-0.28%	741	47,040	5,880,123
2022-12-07	126.6	125.2	127	124.5	-1.22%	1242	124,450	15,597,218
2022-12-06	128.5	126.75	129.45	126.3	-1.36%	984	88,250	11,250,286
2022-12-05	126.5	128.5	128.8	125.5	+1.18%	3717	275,240	35,136,712
2022-12-02	128.6	127	128.65	126.05	-0.90%	1919	166,700	21,183,412
2022-12-01	129.45	128.15	130.3	127	+0.08%	1830	176,990	22,781,239
2022-11-30	126	128.05	130	121.25	-0.77%	23423	2,040,250	256,462,077
2022-11-29	141.7	129.05	141.7	128.5	-8.83%	6486	1,614,820	220,672,415
2022-11-28	142.9	141.55	146.45	139.5	-0.67%	4677	657,800	93,718,660
2022-11-25	141	142.5	151	139.55	+2.52%	16567	2,358,420	340,763,680
2022-11-24	134.45	139	139.9	133.85	+3.35%	2127	357,460	49,118,098
2022-11-23	132	134.5	134.7	132	+1.62%	682	86,970	11,646,179
2022-11-22	131.55	132.35	133.6	130.2	+1.73%	1016	145,380	19,187,149
2022-11-21	133.5	130.1	134	130.05	-2.77%	1400	129,530	17,171,640
2022-11-18	134.6	133.8	134.9	133.05	-0.59%	721	49,300	6,598,112
2022-11-17	134.95	134.6	134.95	134.05	-0.07%	584	38,800	5,222,688
2022-11-16	134.2	134.7	135.7	134.2	-0.15%	725	48,690	6,554,582
2022-11-15	135.7	134.9	135.7	134.15	+0.22%	858	99,940	13,471,937
2022-11-14	134.35	134.6	136.15	133.6	+0.19%	1099	137,860	18,542,900
2022-11-11	134.55	134.35	136.45	133.7	-0.15%	944	86,890	11,702,753
2022-11-10	136.95	134.55	137.35	132.2	0.00%	1204	159,330	21,371,151
2022-11-09	137.35	134.55	137.35	133.2	-1.86%	1034	81,290	10,990,228
2022-11-08	138.1	137.1	138.1	136	+0.29%	766	78,200	10,700,561
2022-11-07	135.9	136.7	138.15	135.15	+1.22%	1114	155,190	21,264,833
2022-11-03	135.95	135.05	137	134.05	-0.81%	992	94,010	12,719,817
2022-11-02	135.9	136.15	138	133.6	+0.11%	1398	198,540	27,041,531
2022-11-01	133.05	136	139.05	132	+3.66%	2544	236,110	32,119,784
2022-10-31	130.85	131.2	131.75	130	+0.31%	916	72,210	9,429,069
2022-10-28	129.4	130.8	131.5	128.4	+1.20%	1234	117,610	15,287,946
2022-10-27	127.7	129.25	130.6	127.2	+1.29%	1410	117,580	15,164,564
2022-10-26	128.2	127.6	129.55	126.5	-0.89%	1018	84,800	10,857,463
2022-10-25	126	128.75	129.7	126	+2.26%	1374	117,770	15,133,216
2022-10-24	125.55	125.9	126.5	125.45	+0.32%	666	51,800	6,528,457
2022-10-21	124.6	125.5	125.6	124.3	+0.24%	474	29,160	3,644,255
2022-10-20	125	125.2	126	124.5	+0.16%	623	69,800	8,756,033
2022-10-19	124.75	125	125.8	122.55	0.00%	1207	69,270	8,610,127
2022-10-18	124.95	125	125.5	124.05	+0.60%	578	50,540	6,303,045
2022-10-17	123	124.25	124.8	123	+1.43%	845	52,770	6,551,689
2022-10-14	124	122.5	124	121.3	+0.25%	749	54,710	6,705,983
2022-10-13	121.25	122.2	122.6	120.9	+1.12%	539	35,120	4,277,717
2022-10-12	119.75	120.85	121.3	119	+0.92%	593	38,450	4,640,520
2022-10-11	117.25	119.75	121.5	117.25	+2.26%	788	64,290	7,688,574
2022-10-10	111	117.1	118.1	110	+1.69%	994	63,350	7,256,102
2022-10-07	117.8	115.15	117.8	115.15	-1.45%	600	44,830	5,205,969
2022-10-06	117.1	116.85	118.6	116.25	-0.04%	554	38,260	4,485,905
2022-10-05	117.3	116.9	117.85	113.05	-0.34%	902	126,490	14,574,497
2022-10-04	114.8	117.3	120	114	+2.58%	1458	116,920	13,664,426
2022-10-03	105.3	114.35	114.8	105	+9.27%	1614	159,030	17,777,658
2022-09-30	104.5	104.65	107.4	100.1	+1.11%	2495	215,000	22,192,728
2022-09-29	110.95	103.5	112.85	101.95	-5.44%	2198	205,020	21,624,613
2022-09-28	109	109.45	114.95	109	+0.46%	1095	109,710	12,155,873
2022-09-27	107.9	108.95	111.8	106.4	+1.02%	1436	94,510	10,276,991
2022-09-26	115	107.85	115.4	105.05	-7.86%	4050	338,210	37,052,701
2022-09-23	121.9	117.05	122.5	116	-3.22%	1742	134,300	15,892,587
2022-09-22	118.35	120.95	123.4	117	+2.20%	1133	75,480	9,156,110
2022-09-21	111.3	118.35	124.95	105	+1.46%	3480	279,340	32,402,416
2022-09-20	126.6	116.65	126.75	112.8	-7.57%	5042	331,720	39,806,638
2022-09-19	126.6	126.2	126.95	126	+0.12%	773	46,530	5,877,383
2022-09-16	126.5	126.05	127.45	125.85	-0.55%	1459	109,310	13,819,269
2022-09-15	127.5	126.75	128.25	126.5	-0.16%	1000	59,810	7,590,594
2022-09-14	128	126.95	128	125.9	-0.08%	1188	68,490	8,677,981
2022-09-13	129.45	127.05	129.45	122.5	-1.47%	2124	216,750	27,581,175
2022-09-12	129.7	128.95	129.7	128.5	+0.35%	922	73,770	9,527,290
2022-09-09	128.8	128.5	129.95	128	-0.35%	996	88,800	11,443,607
2022-09-08	128.9	128.95	129.75	128.25	+0.08%	628	59,100	7,603,500
2022-09-07	130.55	128.85	130.55	128	-0.62%	1117	102,000	13,144,529
2022-09-06	131.8	129.65	134.55	127	-1.56%	2214	213,240	28,043,836
2022-09-05	129.6	131.7	132	129.1	+2.09%	1436	120,320	15,733,091
2022-09-02	128.8	129	130.85	128.15	+0.39%	1390	98,250	12,705,300
2022-09-01	127.7	128.5	130.05	126.9	+0.63%	2312	190,250	24,382,161
2022-08-31	126.95	127.7	128.7	126	+0.39%	1330	84,840	10,815,841
2022-08-30	127	127.2	128.55	127	-0.70%	915	117,300	14,962,805
2022-08-29	127.5	128.1	128.55	127.1	+0.59%	975	58,440	7,471,829
2022-08-26	127	127.35	127.75	126.2	+0.55%	691	49,720	6,310,856
2022-08-25	126.45	126.65	127.3	126	+0.44%	737	47,860	6,061,149
2022-08-24	126.95	126.1	127.95	125.35	-0.28%	1063	55,190	6,984,639
2022-08-23	127.55	126.45	128.2	125.65	-0.75%	1501	105,020	13,311,814
2022-08-22	128.3	127.4	128.9	126.9	-0.74%	1037	61,240	7,816,999
2022-08-19	128.8	128.35	128.8	126.95	-0.43%	743	48,200	6,159,716
2022-08-18	129.65	128.9	130	126.45	-0.19%	1126	88,190	11,303,994
2022-08-17	130	129.15	130.7	128.65	-0.46%	900	61,960	8,024,298
2022-08-16	129	129.75	131.95	129	+0.23%	1000	58,950	7,661,152
2022-08-15	128.4	129.45	129.95	127.5	+1.13%	905	59,380	7,649,726
2022-08-12	131	128	131.25	127.15	-1.54%	1298	80,850	10,397,836
2022-08-11	132.95	130	134.5	129.1	-1.29%	1521	114,150	15,056,382
2022-08-10	128	131.7	135.95	127	+2.89%	2674	300,800	39,710,628
2022-08-09	126.85	128	129	125.1	+0.91%	1423	163,770	20,862,571
2022-08-08	127.6	126.85	129.65	124	+2.22%	1777	300,100	37,770,956
2022-08-05	125	124.1	131.65	122.4	+0.61%	2682	370,400	46,881,448
2022-08-04	125.5	123.35	125.6	122.2	-1.79%	1405	133,460	16,514,428
2022-08-03	123.1	125.6	128.6	123.1	+2.03%	1488	134,430	16,837,809
2022-08-02	125.3	123.1	127	121	-2.07%	1661	104,520	12,951,652
2022-08-01	127.05	125.7	127.65	124.2	-0.91%	1577	103,340	13,029,316
2022-07-29	129	126.85	129	126.65	-0.59%	1146	68,850	8,746,006
2022-07-28	128	127.6	128.9	126.25	-0.35%	1408	105,210	13,380,839
2022-07-27	126.5	128.05	129.5	126.35	+1.43%	2257	190,750	24,485,487
2022-07-26	129.9	126.25	132.2	124.05	-1.94%	4054	350,480	44,768,876
2022-07-25	121.4	128.75	129.9	119.05	+7.11%	3210	316,380	39,579,739
2022-07-22	118.5	120.2	121.8	117.4	+1.82%	2555	225,880	27,218,896
2022-07-21	117.1	118.05	119.3	114.45	+0.17%	3031	292,840	34,086,995
2022-07-20	113	117.85	119.85	112.6	+4.76%	6133	617,520	72,484,212
2022-07-19	130.25	112.5	130.6	110.75	-13.99%	17324	1,918,650	226,172,860
2022-07-18	144.5	130.8	144.5	130.45	-9.98%	10874	1,237,710	166,522,511
2022-07-15	142	145.3	150	140.2	+2.61%	2612	241,150	34,896,828
2022-07-14	144	141.6	144.7	141.4	-1.87%	1003	104,710	14,972,891
2022-07-13	144.4	144.3	145.95	143.8	-0.07%	906	73,390	10,611,078
2022-07-12	146.6	144.4	147.4	141.8	-2.00%	1404	145,780	21,085,758
2022-07-11	150.45	147.35	150.45	147.05	-1.80%	1120	88,860	13,153,088
2022-07-08	150.8	150.05	152.15	149.9	-0.46%	1115	83,410	12,552,745
2022-07-07	149.85	150.75	153	148.15	+1.31%	1380	140,610	21,134,237
2022-07-06	147.35	148.8	153.1	144.3	+0.88%	2333	371,080	55,022,115
2022-07-05	139.05	147.5	159	137.1	+6.00%	5741	959,120	143,089,143
2022-07-04	137.4	139.15	141.8	137.2	+0.11%	1882	335,480	46,701,564
2022-07-01	136.75	139	140.85	135.5	+0.18%	1570	207,680	28,625,165
2022-06-30	141.65	138.75	142.25	132.1	-1.42%	4293	468,760	64,467,309
2022-06-29	139	140.75	142.4	137.85	+1.22%	2218	205,170	28,806,507
2022-06-28	140.45	139.05	140.45	137.45	-0.54%	1739	173,730	24,233,361
2022-06-27	140.1	139.8	140.45	139.7	-0.11%	1299	104,250	14,593,425
2022-06-24	140	139.95	140.45	139.35	-0.07%	1089	99,860	13,953,568
2022-06-23	139.7	140.05	141.35	139.6	+0.14%	905	94,170	13,185,361
2022-06-22	140.05	139.85	141.55	138.55	-0.85%	1327	179,350	25,057,384
2022-06-21	142.95	141.05	143.8	140.35	-1.36%	1543	115,540	16,365,994
2022-06-20	137.45	143	143.5	136.7	+4.76%	2414	220,720	31,168,752
2022-06-17	137.5	136.5	138.4	136	-0.73%	1316	127,410	17,420,643
2022-06-16	134	137.5	138.7	133	+3.38%	3050	300,510	41,181,594
2022-06-15	132.2	133	134.95	131.45	+0.91%	2814	314,070	41,654,830
2022-06-14	136.2	131.8	136.55	130.25	-3.27%	4647	386,120	51,383,176
2022-06-10	139.05	136.25	141.35	136.25	-2.22%	4349	398,750	55,191,776
2022-06-09	147.6	139.35	147.6	139	-15.03%	10546	1,238,890	174,672,786
2022-06-08	163	164	164.9	162.4	+0.61%	18093	1,163,830	190,675,503
2022-06-07	165.55	163	165.9	161.9	-1.39%	4206	543,320	88,824,813
2022-06-06	164.65	165.3	165.5	163.5	+1.41%	3441	499,090	82,363,477
2022-06-03	163.05	163	164	161	-0.43%	3038	371,490	60,469,109
2022-06-02	165	163.7	165.5	160	-0.15%	2410	291,000	47,673,136
2022-06-01	162.3	163.95	165.25	161.55	+1.36%	2528	323,960	53,072,692
2022-05-31	162.45	161.75	163.2	159.9	-0.37%	2858	297,870	48,055,760
2022-05-30	161.6	162.35	163.85	159.8	+1.75%	2920	288,230	46,824,235
2022-05-27	157	159.55	159.55	155	+1.01%	2428	297,430	47,053,733
2022-05-26	158.75	157.95	168.55	154	-0.38%	4263	543,420	87,170,082
2022-05-25	156.85	158.55	161.9	156.05	+1.54%	2668	263,910	41,826,761
2022-05-24	154.2	156.15	157.7	152	+0.94%	2371	217,660	33,697,041
2022-05-23	156	154.7	158.4	153	-0.83%	2565	238,140	36,875,961
2022-05-20	158.4	156	158.4	155.9	-1.05%	2167	196,620	30,817,489
2022-05-19	158.5	157.65	158.5	157	-0.28%	1618	126,990	20,006,707
2022-05-18	158.45	158.1	159.3	157.55	+0.06%	2193	216,440	34,297,250
2022-05-17	155.75	158	158.8	155.55	+1.48%	2300	237,010	37,358,188
2022-05-16	155.1	155.7	156.75	153.05	+0.32%	3044	348,400	53,811,349
2022-05-13	154.7	155.2	155.45	153	+0.36%	1998	150,020	23,183,656
2022-05-12	158.2	154.65	159.85	152.05	-2.24%	3210	339,150	52,843,324
2022-05-11	153.9	158.2	158.2	152.55	+3.74%	3330	388,090	60,554,319
2022-05-06	154.4	152.5	155.15	150.1	-1.10%	3335	350,110	53,105,805
2022-05-05	153.45	154.2	157.6	152.5	+1.11%	5536	616,000	95,685,290
2022-05-04	139.55	152.5	155.9	135.15	+9.87%	9607	1,771,430	265,330,653
2022-04-29	139	138.8	139	134	+0.33%	2439	325,890	44,591,070
2022-04-28	130	138.35	138.4	129	+6.51%	3015	431,690	57,687,364
2022-04-27	129.95	129.9	138.35	128.5	+1.56%	4085	490,980	64,501,468
2022-04-26	125.8	127.9	131.95	123.55	+3.10%	2209	228,170	29,325,680
2022-04-25	123	124.05	126.5	122.15	+1.31%	2040	253,870	31,599,525
2022-04-22	121	122.45	123.9	120.35	+1.20%	1273	187,320	22,948,864
2022-04-21	120.95	121	125	119.5	+0.83%	1732	250,320	30,386,333
2022-04-20	121.5	120	122.9	118.1	-0.37%	1614	165,540	19,940,500
2022-04-19	123.05	120.45	125.5	116.55	-1.79%	3251	425,110	50,761,460
2022-04-18	122.9	122.65	127.9	120.05	+0.66%	2192	355,060	43,628,723
2022-04-15	112.85	121.85	123	110.9	+8.26%	3242	541,350	62,803,632
2022-04-14	116.95	112.55	116.95	111.1	-3.72%	3083	369,470	42,043,791
2022-04-13	118.3	116.9	118.95	114.2	-0.93%	2142	211,660	24,568,204
2022-04-12	119.6	118	120.05	116.7	-0.92%	1558	155,610	18,344,539
2022-04-11	121.65	119.1	122.6	118.5	-2.10%	1563	222,340	26,741,001
2022-04-08	120.9	121.65	121.7	118.2	+0.62%	1514	250,680	30,074,342
2022-04-07	122.2	120.9	123.9	117.3	-0.25%	2011	337,010	40,880,648
2022-04-06	123.7	121.2	124.95	120.05	-2.26%	1408	172,370	21,069,089
2022-04-05	127	124	130	120.1	-2.32%	2781	384,350	47,225,823
2022-04-04	123.55	126.95	127.4	118.35	+3.21%	2742	352,320	43,328,742
2022-04-01	118.25	123	128	118.05	+3.97%	3635	414,340	50,516,755
2022-03-31	113.8	118.3	122.95	113.3	+5.02%	4131	488,750	58,313,699
2022-03-30	112.9	112.65	114.65	107.25	+7.08%	2217	265,220	29,584,396
2022-03-29	112	105.2	112.9	105	-1.73%	3292	308,140	33,616,547
2022-03-28	120.05	107.05	124	100.8	-15.07%	6838	1,104,040	119,043,873
2022-02-25	112	126.05	132.6	108.4	+23.58%	5523	700,790	84,379,210
2022-02-24	136.7	102	139	96.9	-32.83%	7819	882,690	100,459,812
2022-02-22	141.05	151.85	152.8	129	+6.19%	5140	501,700	70,997,071
2022-02-21	156.3	143	157.1	141.05	-7.74%	5971	462,510	68,881,914
2022-02-18	160.95	155	167.05	150.25	-1.90%	2341	213,460	33,576,225
2022-02-17	162.9	158	164.1	158	-2.95%	1315	105,450	16,867,975
2022-02-16	166.5	162.8	167	159.95	+1.15%	1566	155,870	25,497,878
2022-02-15	160.2	160.95	162.85	159.3	+0.78%	1298	114,270	18,405,580
2022-02-14	158	159.7	160.55	156.25	+1.01%	1710	137,590	21,811,564
2022-02-11	164	158.1	164	158	-2.17%	1787	125,310	19,987,654
2022-02-10	164	161.6	166.15	160.6	-1.97%	1838	113,450	18,498,496
2022-02-09	156.1	164.85	168.1	155.9	+5.88%	3805	291,120	47,390,766
2022-02-08	154.9	155.7	156	153.3	+1.24%	973	79,560	12,352,658
2022-02-07	154.95	153.8	155.45	152.85	+0.39%	1114	77,630	11,944,198
2022-02-04	153.15	153.2	154.7	153.05	+0.39%	979	78,190	12,031,836
2022-02-03	154.7	152.6	155	152.45	-1.58%	1453	101,200	15,508,165
2022-02-02	160.15	155.05	160.15	153.85	-1.24%	1334	124,920	19,628,791
2022-02-01	160.75	157	160.75	157	-1.69%	1158	94,540	15,012,619
2022-01-31	157	159.7	161.85	156.7	+1.91%	1407	112,030	17,945,226
2022-01-28	155	156.7	158	154.4	+1.52%	1301	128,320	20,023,608
2022-01-27	152.05	154.35	155.5	151	+1.71%	2351	167,890	25,798,424
2022-01-26	152.5	151.75	154.95	150.1	+0.07%	2021	185,550	28,293,215
2022-01-25	152.8	151.65	155	149.55	+0.83%	2610	331,520	50,623,588
2022-01-24	161.8	150.4	161.8	146.65	-5.17%	6567	608,330	91,787,342
2022-01-21	159.9	158.6	162	157	-1.00%	1473	108,940	17,287,482
2022-01-20	160	160.2	162.85	155.05	+3.32%	2150	171,880	27,274,333
2022-01-19	151.35	155.05	160	151.35	+0.16%	4229	399,040	62,381,409
2022-01-18	162.5	154.8	164.95	151	-5.58%	5735	467,980	73,491,505
2022-01-17	164.65	163.95	166.65	161.3	+0.06%	2195	173,180	28,292,155
2022-01-14	167	163.85	169.55	161.35	-1.30%	3705	270,470	44,471,215
2022-01-13	169	166	169.45	165.45	-1.28%	1549	91,380	15,344,046
2022-01-12	168.05	168.15	169.95	167.95	0.00%	912	61,580	10,399,594
2022-01-11	168.55	168.15	169.4	166.9	+0.06%	1469	89,120	14,986,164
2022-01-10	172.5	168.05	174	167	-1.18%	1733	159,240	27,028,863
2022-01-06	171.45	170.05	172.35	169.6	-1.65%	1026	79,310	13,530,259
2022-01-05	173.15	172.9	175	172.15	-0.92%	824	40,970	7,094,760
2022-01-04	174	174.5	174.9	173.15	+0.52%	736	47,330	8,242,004
2022-01-03	171.5	173.6	173.9	168.95	0.00%	1028	61,710	10,694,770

Архив котировок акции LSNGP по годам

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