Лента
LENT
1801.5 ₽ +5.66% ↑История котировок LENT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 1707.5 | 1801.5 | 1805.5 | 1702 | +5.66% | 11307 | 160,226 | 282,670,602 |
| 2026-06-01 | 1715.5 | 1705 | 1723 | 1685.5 | -0.61% | 5056 | 29,150 | 49,710,387 |
| 2026-05-29 | 1753.5 | 1715.5 | 1753.5 | 1701 | -2.22% | 4657 | 54,872 | 94,426,707 |
| 2026-05-28 | 1738 | 1754.5 | 1759.5 | 1727 | +1.09% | 4753 | 46,311 | 81,003,140 |
| 2026-05-27 | 1685.5 | 1735.5 | 1740 | 1685 | +2.69% | 11396 | 71,797 | 123,435,670 |
| 2026-05-26 | 1705 | 1690 | 1716.5 | 1670.5 | -0.41% | 4626 | 43,642 | 73,615,163 |
| 2026-05-25 | 1687 | 1697 | 1731.5 | 1665 | +0.62% | 9685 | 93,327 | 158,375,550 |
| 2026-05-22 | 1715.5 | 1686.5 | 1720 | 1684 | -1.49% | 4446 | 45,273 | 76,948,870 |
| 2026-05-21 | 1734 | 1712 | 1738.5 | 1682.5 | -1.58% | 11148 | 100,540 | 171,138,690 |
| 2026-05-20 | 1759 | 1739.5 | 1762 | 1731 | -1.11% | 3945 | 30,672 | 53,508,630 |
| 2026-05-19 | 1754 | 1759 | 1763 | 1741 | +0.31% | 2963 | 33,618 | 58,933,544 |
| 2026-05-18 | 1751.5 | 1753.5 | 1761.5 | 1725 | +0.11% | 4946 | 41,422 | 72,150,816 |
| 2026-05-15 | 1741 | 1751.5 | 1768.5 | 1725 | -0.34% | 6148 | 52,243 | 91,437,013 |
| 2026-05-14 | 1816.5 | 1757.5 | 1816.5 | 1741 | -2.39% | 8625 | 93,847 | 165,239,211 |
| 2026-05-13 | 1809 | 1800.5 | 1834 | 1790.5 | -0.47% | 5679 | 38,268 | 69,215,819 |
| 2026-05-12 | 1797.5 | 1809 | 1822 | 1785.5 | +0.64% | 6240 | 62,526 | 113,046,692 |
| 2026-05-11 | 1794 | 1797.5 | 1812 | 1785 | +0.70% | 4841 | 36,819 | 66,282,572 |
| 2026-05-08 | 1757.5 | 1785 | 1797.5 | 1724.5 | +1.56% | 12656 | 159,590 | 281,507,072 |
| 2026-05-07 | 1810.5 | 1757.5 | 1812.5 | 1736 | -2.93% | 17218 | 227,444 | 400,390,459 |
| 2026-05-06 | 1900 | 1810.5 | 1908.5 | 1790 | -4.96% | 21433 | 212,772 | 388,732,849 |
| 2026-05-05 | 1876 | 1905 | 1913.5 | 1861 | +1.57% | 6760 | 64,754 | 122,573,332 |
| 2026-05-04 | 2003.5 | 1875.5 | 2005 | 1870 | -5.71% | 18464 | 151,914 | 292,353,121 |
| 2026-04-30 | 2081 | 1989 | 2097 | 1970 | -4.38% | 14826 | 126,621 | 253,875,583 |
| 2026-04-29 | 2106.5 | 2080 | 2122.5 | 2025 | -1.21% | 8815 | 70,277 | 145,213,043 |
| 2026-04-28 | 2142 | 2105.5 | 2148.5 | 2102 | -1.70% | 3680 | 24,268 | 51,438,357 |
| 2026-04-27 | 2159.5 | 2142 | 2166.5 | 2117.5 | -0.74% | 4525 | 44,669 | 95,591,623 |
| 2026-04-24 | 2178.5 | 2158 | 2185.5 | 2146 | -0.83% | 2869 | 22,223 | 48,043,636 |
| 2026-04-23 | 2175 | 2176 | 2192.5 | 2166.5 | +0.16% | 2477 | 15,446 | 33,698,517 |
| 2026-04-22 | 2180 | 2172.5 | 2206 | 2164 | -0.30% | 4062 | 45,348 | 99,384,939 |
| 2026-04-21 | 2165.5 | 2179 | 2198 | 2161.5 | +0.65% | 4331 | 34,674 | 75,685,085 |
| 2026-04-20 | 2152 | 2165 | 2175 | 2141.5 | +0.60% | 5715 | 42,970 | 92,834,583 |
| 2026-04-17 | 2168 | 2152 | 2175 | 2140 | -0.74% | 5149 | 28,532 | 61,385,229 |
| 2026-04-16 | 2188 | 2168 | 2192 | 2155 | -0.91% | 4883 | 29,496 | 64,157,718 |
| 2026-04-15 | 2154 | 2188 | 2194.5 | 2151 | +1.60% | 4047 | 37,812 | 82,068,498 |
| 2026-04-14 | 2140.5 | 2153.5 | 2165 | 2136 | +0.68% | 2530 | 19,329 | 41,486,033 |
| 2026-04-13 | 2137 | 2139 | 2158.5 | 2128 | +0.19% | 4057 | 29,671 | 63,491,948 |
| 2026-04-10 | 2143.5 | 2135 | 2175.5 | 2135 | -0.56% | 4598 | 40,457 | 86,932,574 |
| 2026-04-09 | 2156.5 | 2147 | 2169 | 2140 | -0.51% | 3182 | 25,504 | 54,757,889 |
| 2026-04-08 | 2151 | 2158 | 2185.5 | 2142.5 | +0.75% | 4593 | 37,164 | 80,414,413 |
| 2026-04-07 | 2137.5 | 2142 | 2174 | 2124 | +0.28% | 5440 | 50,310 | 108,375,486 |
| 2026-04-06 | 2132.5 | 2136 | 2148 | 2100.5 | +0.05% | 5854 | 53,482 | 113,752,325 |
| 2026-04-03 | 2145 | 2135 | 2157.5 | 2113.5 | -0.56% | 5532 | 58,415 | 124,588,532 |
| 2026-04-02 | 2187.5 | 2147 | 2214.5 | 2112.5 | -1.74% | 12863 | 138,504 | 297,508,948 |
| 2026-04-01 | 2185 | 2185 | 2214.5 | 2167.5 | +0.02% | 5173 | 44,388 | 97,033,476 |
| 2026-03-31 | 2155 | 2184.5 | 2200 | 2150 | +1.60% | 3528 | 41,282 | 89,788,679 |
| 2026-03-30 | 2184 | 2150 | 2202.5 | 2145 | -1.49% | 5546 | 48,439 | 105,123,861 |
| 2026-03-27 | 2185 | 2182.5 | 2208 | 2145 | -0.09% | 6342 | 71,202 | 155,444,060 |
| 2026-03-26 | 2130 | 2184.5 | 2207.5 | 2101.5 | +2.66% | 16131 | 218,755 | 473,670,225 |
| 2026-03-25 | 2123 | 2128 | 2141.5 | 2118.5 | +0.09% | 3195 | 32,601 | 69,438,502 |
| 2026-03-24 | 2142.5 | 2126 | 2192.5 | 2110 | -1.28% | 32099 | 734,264 | 1,568,211,186 |
| 2026-03-23 | 2249 | 2153.5 | 2249 | 2131 | -3.99% | 13629 | 128,812 | 278,932,469 |
| 2026-03-20 | 2237.5 | 2243 | 2266.5 | 2185 | +0.25% | 8754 | 111,901 | 250,303,993 |
| 2026-03-19 | 2253 | 2237.5 | 2300 | 2190.5 | -0.69% | 23998 | 237,528 | 535,979,938 |
| 2026-03-18 | 2244 | 2253 | 2260 | 2228 | +0.29% | 6681 | 63,801 | 143,271,071 |
| 2026-03-17 | 2255 | 2246.5 | 2269 | 2221 | -0.40% | 10850 | 86,612 | 194,299,830 |
| 2026-03-16 | 2217 | 2255.5 | 2260 | 2194 | +1.76% | 9976 | 117,220 | 261,410,536 |
| 2026-03-13 | 2186.5 | 2216.5 | 2225 | 2186 | +1.42% | 7225 | 81,997 | 180,960,741 |
| 2026-03-12 | 2202.5 | 2185.5 | 2216 | 2169.5 | -1.47% | 7138 | 105,155 | 230,191,276 |
| 2026-03-11 | 2129.5 | 2218 | 2228 | 2125.5 | +4.20% | 21310 | 259,831 | 567,395,758 |
| 2026-03-10 | 2110.5 | 2128.5 | 2136 | 2100 | +0.66% | 5353 | 60,015 | 127,361,795 |
| 2026-03-09 | 2076 | 2114.5 | 2115 | 2052 | +1.85% | 5732 | 42,490 | 88,507,615 |
| 2026-03-06 | 2107 | 2076 | 2112.5 | 2061 | -1.40% | 3962 | 37,064 | 77,201,771 |
| 2026-03-05 | 2093 | 2105.5 | 2127 | 2091.5 | +0.60% | 3440 | 29,946 | 63,165,889 |
| 2026-03-04 | 2095 | 2093 | 2112.5 | 2080 | -0.12% | 3212 | 27,517 | 57,702,224 |
| 2026-03-03 | 2095 | 2095.5 | 2112 | 2074 | -0.31% | 4881 | 54,649 | 113,912,959 |
| 2026-03-02 | 2140 | 2102 | 2140.5 | 2093 | -1.82% | 10573 | 111,419 | 235,454,447 |
| 2026-02-27 | 2045 | 2141 | 2161 | 2040.5 | +4.67% | 18468 | 256,175 | 539,526,528 |
| 2026-02-26 | 2056.5 | 2045.5 | 2060.5 | 2040 | -0.39% | 2298 | 24,952 | 51,144,586 |
| 2026-02-25 | 2062.5 | 2053.5 | 2065.5 | 2047 | -0.17% | 2365 | 24,782 | 50,942,565 |
| 2026-02-24 | 2042 | 2057 | 2069 | 2042 | +0.76% | 6227 | 63,944 | 131,626,730 |
| 2026-02-20 | 2087 | 2041.5 | 2095.5 | 2037 | -2.20% | 6605 | 62,352 | 128,322,964 |
| 2026-02-19 | 2097.5 | 2087.5 | 2104.5 | 2060 | -0.31% | 3780 | 38,109 | 79,456,643 |
| 2026-02-18 | 2122.5 | 2094 | 2124 | 2080.5 | -1.11% | 4052 | 44,450 | 93,079,214 |
| 2026-02-17 | 2119.5 | 2117.5 | 2149 | 2112.5 | -0.40% | 3248 | 27,300 | 58,063,332 |
| 2026-02-16 | 2101 | 2126 | 2138.5 | 2101 | +1.21% | 5098 | 49,183 | 104,433,510 |
| 2026-02-13 | 2089.5 | 2100.5 | 2116.5 | 2053.5 | +0.89% | 5276 | 77,138 | 161,371,885 |
| 2026-02-12 | 2087.5 | 2082 | 2151 | 2075 | -0.05% | 9081 | 132,338 | 279,634,521 |
| 2026-02-11 | 2063 | 2083 | 2098.5 | 2057.5 | +1.04% | 4881 | 46,215 | 96,356,076 |
| 2026-02-10 | 2039 | 2061.5 | 2080 | 2038 | +1.15% | 4621 | 54,581 | 112,413,169 |
| 2026-02-09 | 2026.5 | 2038 | 2099.5 | 2022 | +0.72% | 12569 | 156,327 | 322,846,793 |
| 2026-02-06 | 2095 | 2023.5 | 2095 | 2016 | -2.58% | 7899 | 89,088 | 181,970,374 |
| 2026-02-05 | 2140 | 2077 | 2148.5 | 2040 | -3.35% | 8508 | 96,054 | 201,044,568 |
| 2026-02-04 | 2127 | 2149 | 2168.5 | 2121.5 | +1.03% | 4741 | 52,418 | 112,581,185 |
| 2026-02-03 | 2138 | 2127 | 2144.5 | 2114 | -0.40% | 3133 | 28,660 | 61,005,461 |
| 2026-02-02 | 2131 | 2135.5 | 2162 | 2122 | -0.35% | 5614 | 45,818 | 98,034,678 |
| 2026-01-30 | 2192 | 2143 | 2229.5 | 2118 | -2.19% | 8313 | 97,732 | 209,847,172 |
| 2026-01-29 | 2110 | 2191 | 2265 | 2106 | +3.72% | 10431 | 122,106 | 265,348,133 |
| 2026-01-28 | 2160 | 2112.5 | 2161.5 | 2108 | -2.18% | 7404 | 66,380 | 141,425,366 |
| 2026-01-27 | 2178.5 | 2159.5 | 2178.5 | 2103 | -0.12% | 9179 | 99,952 | 213,835,828 |
| 2026-01-26 | 2199 | 2162 | 2266 | 2135.5 | -1.62% | 24791 | 290,804 | 642,358,470 |
| 2026-01-23 | 2167 | 2197.5 | 2199.5 | 2167 | +1.50% | 8321 | 98,792 | 216,032,140 |
| 2026-01-22 | 2131 | 2165 | 2183 | 2131 | +1.38% | 10282 | 115,201 | 248,838,145 |
| 2026-01-21 | 2106.5 | 2135.5 | 2147 | 2094.5 | +1.38% | 10394 | 87,205 | 185,179,053 |
| 2026-01-20 | 2073.5 | 2106.5 | 2127 | 2073.5 | +1.59% | 8453 | 102,973 | 216,570,107 |
| 2026-01-19 | 2014 | 2073.5 | 2118.5 | 2010.5 | +2.95% | 14541 | 187,492 | 390,366,758 |
| 2026-01-16 | 1984 | 2014 | 2029.5 | 1965 | +1.51% | 4722 | 51,431 | 103,246,185 |
| 2026-01-15 | 1988.5 | 1984 | 1989.5 | 1971 | +0.40% | 2940 | 22,664 | 44,898,556 |
| 2026-01-14 | 2002.5 | 1976 | 2003.5 | 1971 | -0.70% | 6296 | 33,135 | 65,748,211 |
| 2026-01-13 | 1999 | 1990 | 2008.5 | 1961.5 | -0.40% | 7491 | 50,120 | 99,487,039 |
| 2026-01-12 | 2025 | 1998 | 2025 | 1986 | -0.72% | 6787 | 45,510 | 90,991,529 |
| 2026-01-09 | 2020 | 2012.5 | 2030 | 2002.5 | -0.67% | 2388 | 22,528 | 45,557,387 |
| 2026-01-08 | 1997 | 2026 | 2029.5 | 1981 | +0.77% | 7251 | 35,611 | 71,694,581 |
| 2026-01-06 | 1985 | 2010.5 | 2014.5 | 1978.5 | +1.39% | 2845 | 28,727 | 57,578,914 |
| 2026-01-05 | 1980 | 1983 | 1999 | 1956.5 | 0.00% | 3014 | 26,025 | 51,474,106 |