Россети Ленэнерго

LSNGP

  345.45 ₽  +0.93% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Россети Ленэнерго
  5. История котировок
  6. 2023

История котировок LSNGP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29188.2187.95188.85187.55+0.29%1257108,48020,411,383
2023-12-28187.7187.4191.45186+0.16%1897189,35035,594,722
2023-12-27185.45187.1191.75184.3+0.70%3043310,71058,768,014
2023-12-26187.35185.8187.75184-0.91%1672116,51021,673,563
2023-12-25189.55187.5193.6186.1-1.08%1553116,45021,972,913
2023-12-22186.7189.55193.35186.35+1.58%1335103,20019,555,709
2023-12-21191.15186.6191.15184-2.41%2114167,60031,323,064
2023-12-20187.9191.2191.9187.9+0.87%1278155,85029,678,675
2023-12-19189.55189.55193.35187.2+0.26%1568116,14022,115,832
2023-12-18183.6189.05189.5182.65+3.59%1945144,23026,921,365
2023-12-15179.8182.5183.05178+1.50%1611127,30023,046,774
2023-12-14180179.8182179.05-0.11%114379,21014,318,157
2023-12-13179.1180181.5176.4+0.22%1418140,94025,296,361
2023-12-12179.2179.6183.05176.05+0.17%2312190,94034,157,151
2023-12-11181.3179.3181.95178.6-1.46%1836121,63021,917,945
2023-12-08181.3181.95186.4181.3+0.36%130277,03014,106,111
2023-12-07182.35181.3182.75177.05-0.25%2449169,80030,502,196
2023-12-06184.65181.75187.15180.75-1.28%1913138,89025,349,516
2023-12-05183184.1184.65176.2+0.49%4791382,03068,944,624
2023-12-04189.2183.2189.2181.1-2.89%3125223,46041,120,435
2023-12-01189.95188.65190.85187.6-0.68%1771113,62021,428,397
2023-11-30191.2189.95191.7188-0.68%2681205,60038,949,833
2023-11-29195.5191.25196.45191-2.17%1935127,57024,638,950
2023-11-28193.5195.5197.9189+1.03%5850503,37096,684,685
2023-11-27197.7193.5198.2193.05-1.93%2548193,43037,650,531
2023-11-24195.3197.3199.7195.15+1.02%1855173,94034,368,275
2023-11-23197.6195.3197.6195.1-0.69%143581,54015,989,607
2023-11-22197.2196.65199.75196.5-0.30%128580,69015,968,447
2023-11-21197.8197.25197.95196.5-0.28%110670,81013,946,575
2023-11-20197197.8198.1195.35+0.69%147189,56017,662,688
2023-11-17198.2196.45198.2195.05-0.88%2297163,87032,162,754
2023-11-16198.15198.2202197.05-0.25%2547238,63047,619,107
2023-11-15199.4198.7199.95188.05-0.10%7445710,460138,545,788
2023-11-14200.75198.9204.5197.05-0.90%5854589,910117,883,260
2023-11-13200.5200.7202.85199.5+0.12%2251159,36032,080,392
2023-11-10200.3200.45201.6198.15+0.07%2730179,44035,847,406
2023-11-09202.35200.3202.8200.05-1.01%4001204,82041,210,226
2023-11-08205202.35205202.3-1.08%1881121,26024,617,694
2023-11-07205.95204.55205.95203.3-0.05%1577122,09025,006,003
2023-11-06207.4204.65209201.35-0.90%3944306,29062,798,784
2023-11-03210.5206.5212.95203.35-1.90%3306324,15067,466,777
2023-11-02208210.5213207.05+1.79%103171,171,980247,567,070
2023-11-01207.2206.8208.7205.45-0.19%1231131,62027,148,233
2023-10-31206207.2209.8204.15+0.22%2489295,38061,051,639
2023-10-30207.2206.75209.25206.05+0.15%2065210,93043,819,720
2023-10-27206206.45208.45202.15+0.05%2655318,03065,306,767
2023-10-26211.2206.35211.75206.2-1.88%2800370,07077,471,377
2023-10-25205.8210.3212.85205.1+3.01%6484878,380183,681,804
2023-10-24202204.15204.95199.65+1.44%3064361,32073,175,606
2023-10-23200.9201.25203.5199.5+0.90%2011181,18036,443,354
2023-10-20200199.45200.5199.05-0.28%100967,20013,409,426
2023-10-19200200200.9199.5+0.10%104282,91016,581,697
2023-10-18200.05199.8204.2199-0.10%1937196,05039,401,076
2023-10-17199.6200201199.35+0.35%130692,69018,549,526
2023-10-16199.1199.3200.25198.2+0.30%1458130,42025,969,907
2023-10-13200.05198.7200.05197.55-0.38%1419109,68021,793,343
2023-10-12194.3199.45201.35194.3-0.35%2083144,75028,748,211
2023-10-11200200.15205198.15+0.53%3741280,39056,606,250
2023-10-10199.25199.1201.1198.1+0.08%2140159,41031,818,287
2023-10-09200198.95200.9194-0.18%2533177,12035,117,282
2023-10-06203.95199.3203.95196.8-1.87%2566197,36039,399,877
2023-10-05200.85203.1206.8199.5+1.91%5445645,400131,354,018
2023-10-04198.3199.3201.85198.3+0.50%1824167,81033,624,956
2023-10-03197.1198.3199.95195+0.20%3392190,28037,637,123
2023-10-02200.45197.9201.65197.55-1.27%3564185,03036,820,257
2023-09-29201.95200.45202.8199.55-0.42%148376,12015,293,905
2023-09-28200201.3201.9198.6+0.60%1610125,42025,151,620
2023-09-27200200.1201.75197.5+0.35%1703143,80028,707,254
2023-09-26201.3199.4201.3197.05+0.05%128068,66013,616,151
2023-09-25199.95199.3202198.85-0.08%1798164,71032,998,398
2023-09-22198.75199.45200195.65+0.99%1780165,48032,690,627
2023-09-21199.05197.5202196.4-1.18%2229203,16040,292,695
2023-09-20199199.85202.8194+0.25%4361400,52079,282,489
2023-09-19202.5199.35204.8198.45-2.09%2958261,17052,443,117
2023-09-18206203.6206.85201.15-0.80%2471205,59041,984,913
2023-09-15202.8205.25207.55200.65+1.21%2228209,74042,976,506
2023-09-14207.25202.8208.15195.2-1.98%5820662,990133,258,996
2023-09-13208.95206.9210.35206.55-0.43%2184279,23058,323,652
2023-09-12202.65207.8211202.25+2.74%5487607,440126,630,617
2023-09-11206.35202.25206.35200-1.27%3847336,40067,962,123
2023-09-08207.9204.85212202.8-1.16%3819328,43067,607,546
2023-09-07215.3207.25216202.2-3.49%7799810,170170,624,752
2023-09-06217.25214.75217.25213+0.30%4134458,28098,446,123
2023-09-05211214.1218210.05+1.95%96981,319,370282,976,032
2023-09-04209.75210212.35207.85+1.08%4125420,11088,269,388
2023-09-01207.7207.75209.05207.5-0.14%1927158,71033,037,490
2023-08-31207.75208.05209.75206.6+0.17%2632314,18065,394,221
2023-08-30211.45207.7211.45203.6-0.81%3654391,01081,430,563
2023-08-29210.25209.4211.45208.4+0.02%3205382,56080,313,115
2023-08-28210.95209.35211.95207.95-0.33%3010271,14056,782,828
2023-08-25210.9210.05213.95209.4+0.33%3406406,39085,931,153
2023-08-24209.95209.35211.4207.65-0.26%2148189,19039,582,681
2023-08-23216209.9216205.05-2.17%5192492,790103,642,052
2023-08-22213.6214.55218212.1+0.63%6848754,500162,388,483
2023-08-21206.9213.2214.8205.55+4.33%5973687,740144,729,523
2023-08-18202.85204.35204.4201.75+1.19%2366218,60044,418,097
2023-08-17203.3201.95203.3199.7+0.17%2944244,79049,294,888
2023-08-16209.3201.6209.3197.5-3.66%139361,247,850251,409,742
2023-08-15208.45209.25212.9200.05+0.14%7120722,640149,627,517
2023-08-14219208.95221.45205-4.02%8414864,380185,450,302
2023-08-11224.95217.7224.95217.05-2.44%6074600,280131,927,888
2023-08-10224.7223.15231222.05-0.31%157812,214,370501,908,994
2023-08-09224.9223.85227.9220.2-0.40%116591,639,920367,128,579
2023-08-08219224.75226.15209.85+4.95%209383,274,490723,478,436
2023-08-07212214.15220.7211+2.39%88651,195,800259,299,147
2023-08-04215.75209.15218.1197-2.31%8992962,770203,818,442
2023-08-03213.45214.1216213.4+0.30%3123313,42067,315,720
2023-08-02212.65213.45216.7207+0.42%72091,055,550226,222,604
2023-08-01213212.55214211.05+0.07%2886341,48072,557,454
2023-07-31211.1212.4213.15210.5+1.14%4035431,12091,414,748
2023-07-28209.5210213.4208.1+0.55%4873525,710110,897,829
2023-07-27210.4208.85211.4206.25-0.74%4386388,88081,192,117
2023-07-26212210.4213.4207-1.08%3880431,07090,516,911
2023-07-25214212.7214.85211+0.24%2849288,48061,331,128
2023-07-24209.5212.2214.85208.05+1.43%4040424,06089,849,433
2023-07-21210209.2211206.2-0.48%2937250,75052,435,360
2023-07-20214.95210.2214.95206.85-1.78%4773528,730111,450,575
2023-07-19211.35214216.95205.25+2.29%157392,261,310481,231,069
2023-07-18205209.2211.6204.15+2.02%65151,032,330215,927,566
2023-07-17204.45205.05206.5203.85-0.27%2384250,37051,360,312
2023-07-14205.1205.6208203.65+0.27%3365330,92068,046,985
2023-07-13210.9205.05211.95203.5-1.68%6053679,620139,993,903
2023-07-12203.85208.55209.7203.2+2.31%4636515,250106,879,389
2023-07-11204.6203.85205196.55+0.62%3866359,39073,022,442
2023-07-10199.5202.6205199.5+1.33%3983522,010106,187,638
2023-07-07200.05199.95200.85198.6-0.03%1323114,78022,922,898
2023-07-06199.4200201.95198.55+0.60%2052172,22034,540,507
2023-07-05203.4198.8203.4198.3-1.83%3398361,81072,802,089
2023-07-04195202.5203.65190.95+4.38%98071,230,480244,911,094
2023-07-03196.7194198.25194-2.02%4736493,70096,582,425
2023-06-30198.65198202.05197.15-0.33%4202472,65094,315,555
2023-06-29203.9198.65204.5195.05-2.62%9461998,030200,290,796
2023-06-28204.15204205.5201-0.17%7073994,850202,490,656
2023-06-27205.15204.35206.8203-0.37%6253865,770177,464,496
2023-06-26206.05205.1209.9200.05-10.40%224113,476,750714,206,546
2023-06-23228228.9231.5221.2-0.15%117031,761,760400,712,635
2023-06-22232.6229.25232.6228.4+0.17%6248702,090161,391,967
2023-06-21236.7228.85236.85227.15-3.03%111531,309,220302,081,042
2023-06-20242236242226.35-1.09%88121,182,500279,267,521
2023-06-19239.95238.6243.4237.1+0.63%96941,456,790349,916,377
2023-06-16229.75237.1241.8227.55+4.66%295023,537,780833,948,505
2023-06-15222.95226.55229.4220.85+1.82%84601,254,650282,836,491
2023-06-14220222.5223218.2+1.67%5416684,680151,221,973
2023-06-13215.6218.85220.85215+1.81%84041,059,160230,936,454
2023-06-09209214.95215206.35+3.52%4869490,640103,254,369
2023-06-08209.3207.65210205.1-0.79%3395328,97068,458,118
2023-06-07206.5209.3210200+1.48%91461,059,500218,927,689
2023-06-06214.85206.25218.8192-2.99%117011,555,000321,241,946
2023-06-05204212.6219.45203.95+4.24%138941,686,620357,018,132
2023-06-02197.85203.95204.95197.5+3.42%6367842,420169,858,904
2023-06-01196197.2199.6195.1+0.36%5212682,050134,558,055
2023-05-31194.1196.5197192+1.24%4826563,050109,795,304
2023-05-30185.05194.1197.05181.85+3.74%134211,620,280311,374,231
2023-05-29178.55187.1187.1178.4+5.11%110541,183,930215,813,301
2023-05-26176178178175.7+1.34%3895402,16071,245,445
2023-05-25175175.65176.2173.85+0.63%3985417,03073,145,864
2023-05-24174174.55175.55173.9+0.40%2696304,94053,288,302
2023-05-23173.6173.85174170+0.29%3096296,11050,925,019
2023-05-22174.1173.35174.1172+0.06%2320234,45040,582,845
2023-05-19172.5173.25174.05172.1-0.49%2341260,83045,235,090
2023-05-18177.85174.1177.85171.5-1.55%5349597,940104,260,242
2023-05-17175176.85177.9174.5+1.20%68851,037,180182,969,938
2023-05-16170.2174.75175.95170.1+4.33%135202,323,600403,233,792
2023-05-15164.1167.5169.15159.1+2.20%80581,826,120302,391,978
2023-05-12161.95163.9164.1157.05+0.12%4393722,680116,397,617
2023-05-11155.35163.7163.75155.2+5.37%101411,113,100178,805,505
2023-05-10153155.35156.5151.3+2.71%3364279,76043,072,591
2023-05-08149151.25152148.25+1.51%2418235,76035,625,812
2023-05-05151.7149151.7148.5-0.13%1152132,00019,779,619
2023-05-04147149.2151.75147+0.91%1279188,25028,186,485
2023-05-03151147.85152.5144.25-2.63%2650313,16046,551,526
2023-05-02153.3151.85157127.15-0.49%7877971,530148,188,055
2023-04-28153.2152.6153.5151.550.00%1333168,39025,664,123
2023-04-27152.35152.6154.2152.1-0.36%1195139,64021,386,016
2023-04-26152.6153.15154.65151.55+0.43%2321393,44060,327,384
2023-04-25151.65152.5153151+0.86%1626227,66034,589,886
2023-04-24148.35151.2152.15147.95+2.09%4090656,13099,088,679
2023-04-21148.3148.1148.65147.6+0.10%1334188,63027,948,919
2023-04-20149.05147.95149.3147.5-0.57%2018213,82031,670,430
2023-04-19149.45148.8149.75148.15-0.40%1385139,13020,737,981
2023-04-18150.85149.4150.85148.1-0.60%1899216,98032,372,934
2023-04-17152.1150.3154.6147.7+0.87%3779555,77083,945,965
2023-04-14150149150.35148.35-0.43%1516207,76031,019,729
2023-04-13148.9149.65149.85148.2+0.64%1633223,20033,329,898
2023-04-12148148.7149148+0.47%1224115,55017,162,940
2023-04-11149.25148149.65148-0.84%2087241,96036,023,100
2023-04-10148.1149.25150.9148+0.88%2556384,41057,246,255
2023-04-07148.1147.95150147-0.10%2047375,43055,672,975
2023-04-06148.35148.1148.7147.65-0.17%1524157,40023,324,784
2023-04-05150.05148.35151146.4-1.13%2518357,38053,105,815
2023-04-04147.8150.05152.9147.3+1.52%102061,488,760223,995,232
2023-04-03146.85147.8148146.85+0.65%1264118,30017,474,930
2023-03-31147.85146.85148.35146.1-0.51%1614151,59022,283,693
2023-03-30148147.6148.3147-0.17%1470184,33027,196,749
2023-03-29153.4147.85153.4143.1-2.31%4601578,15085,587,212
2023-03-28151.2151.35154.5149+0.83%4677633,91096,171,954
2023-03-27146.85150.1151.5146.85+2.60%6053754,620113,138,406
2023-03-24141.4146.3149.2141.2+3.61%5093681,57099,435,947
2023-03-23139.2141.2142.85138.6+1.44%1493203,67028,737,635
2023-03-22140.3139.2140.3137.75+0.43%1315126,46017,586,966
2023-03-21138.65138.6142.4138.35+0.07%3350347,19048,744,718
2023-03-20137138.5138.9137+1.09%1470128,13017,706,373
2023-03-17136137137.7135.65+1.03%1442175,36023,951,854
2023-03-16135.05135.6136.5134.5-0.26%1049102,79013,935,150
2023-03-15136.55135.95136.65133.6-0.37%1459147,41019,988,494
2023-03-14136136.45136.65135.5+0.18%115081,49011,094,890
2023-03-13136.3136.2138135.05-0.55%1693157,85021,569,218
2023-03-10136.95136.95137.5135.85+0.22%1065113,13015,477,127
2023-03-09137.25136.65142.5136.25+0.37%5720532,54073,769,952
2023-03-07136.6136.15136.6135.1+0.59%78558,6107,947,441
2023-03-06133.7135.35137.15133+1.23%2473193,12026,085,846
2023-03-03131.45133.7133.7129.85+3.00%1252140,90018,672,703
2023-03-02131.3129.8133.9128.45-1.41%2246276,45036,205,131
2023-03-01129.3131.65133.1129.05+2.05%1810187,90024,557,360
2023-02-28127.45129130126.8+1.22%1869160,17020,603,637
2023-02-27126.75127.45128124.1+0.55%1497145,40018,436,267
2023-02-24126.05126.75127125.9+0.76%60541,1705,209,337
2023-02-22125.8125.8126.45124.7-0.08%63756,4707,086,312
2023-02-21125125.9126.95123.75+1.04%154186,68010,871,735
2023-02-20124.7124.6125.2123.95-0.08%80762,7107,814,302
2023-02-17122124.7125.5122-0.48%1114103,28012,825,318
2023-02-16121.25125.3129.85121.25+2.75%6054491,87062,138,230
2023-02-15125.4121.95125.7121.95-2.44%2494153,97019,016,478
2023-02-14126.15125126.25124.3-0.91%99169,5508,705,848
2023-02-13125.1126.15127.5124.5+0.96%107597,31012,293,320
2023-02-10124.75124.95125.3124.3+0.12%87161,6807,700,644
2023-02-09124.8124.8125.7123.150.00%2018280,31034,842,479
2023-02-08125.95124.8127.75124.3-0.76%1219162,48020,512,683
2023-02-07126125.75127.25125.75-0.16%1423171,50021,712,333
2023-02-06124.8125.95126.2124.35+1.33%1287121,54015,285,100
2023-02-03124.7124.3125.9124-0.12%2930194,28024,246,592
2023-02-02123.7124.45125.4123.25+0.97%1534188,56023,468,341
2023-02-01125.35123.25125.35123.05-0.60%1228132,93016,439,631
2023-01-31121.85124127121.65+1.81%2391264,34032,784,695
2023-01-30121.7121.8121.85121.05+0.25%1073102,14012,394,657
2023-01-27120.25121.5122.4120.25+0.41%123399,41012,056,083
2023-01-26121.5121121.8120.25-0.33%1232139,69016,915,075
2023-01-25122.15121.4122.4121.05-0.29%84162,9007,648,993
2023-01-24122.2121.75124121.7-0.33%80372,9408,926,665
2023-01-23122.05122.15123.65121.05+0.33%1174134,97016,463,632
2023-01-20122121.75122.45121.4-0.20%96969,1008,425,992
2023-01-19123.8122123.8121.05-1.09%122789,39010,892,182
2023-01-18123123.35124.25122.05+0.69%1285129,95016,018,947
2023-01-17125122.5125122.5-1.53%102770,3408,671,948
2023-01-16124.8124.4125.15122.4+0.73%102083,09010,328,202
2023-01-13123.55123.5125.7122.3+0.16%1307117,18014,534,803
2023-01-12127123.3127122.1-1.91%2085196,91024,385,784
2023-01-11121.6125.7129.85121.6+2.61%101551,453,830184,323,076
2023-01-10122.8122.5122.95121.65-0.24%76764,3407,874,859
2023-01-09120.95122.8122.95120.3+2.08%1183135,67016,589,858
2023-01-06121.45120.3121.95120.1-0.87%65453,1406,441,585
2023-01-05120.5121.35121.6118.85+0.71%74868,7608,294,588
2023-01-04121.2120.5122120.05-1.11%102193,06011,262,946
2023-01-03118.8121.85123.95118.650.00%1584155,15018,851,713

Архив котировок акции LSNGP по годам

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