Лента
LENT
2228.5 ₽ +0.54% ↑История котировок LENT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |