ЛЭСК (Липецкая энергосбытовая компания)
LPSB
64.8 ₽ -1.97% ↓История котировок LPSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-20 | 3.4 | 3.4 | 3.4 | 3.4 | -1.73% | 1 | 1,000 | 3,400 |
| 2016-12-12 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 1 | 1,000 | 3,460 |
| 2016-12-07 | 3.43 | 3.48 | 3.48 | 3.42 | -5.43% | 3 | 3,000 | 10,330 |
| 2016-12-06 | 3.41 | 3.68 | 3.68 | 3.4 | -5.64% | 4 | 4,000 | 13,970 |
| 2016-11-14 | 3.9 | 3.9 | 3.9 | 3.9 | +1.04% | 1 | 4,000 | 15,600 |
| 2016-11-07 | 3.87 | 3.86 | 3.87 | 3.86 | -12.67% | 2 | 2,000 | 7,730 |
| 2016-11-02 | 4.54 | 4.42 | 4.54 | 4.42 | -2.43% | 2 | 2,000 | 8,960 |
| 2016-10-26 | 4.53 | 4.53 | 4.53 | 4.53 | +14.97% | 1 | 1,000 | 4,530 |
| 2016-10-17 | 3.94 | 3.94 | 3.94 | 3.94 | +2.07% | 1 | 1,000 | 3,940 |
| 2016-10-14 | 3.87 | 3.86 | 3.87 | 3.86 | -3.74% | 2 | 2,000 | 7,730 |
| 2016-08-29 | 3.82 | 4.01 | 4.01 | 3.82 | -7.39% | 7 | 7,000 | 27,240 |
| 2016-08-24 | 4.44 | 4.33 | 4.44 | 4.33 | 0.00% | 2 | 2,000 | 8,770 |
| 2016-08-23 | 4.33 | 4.33 | 4.33 | 4.33 | +17.03% | 1 | 1,000 | 4,330 |
| 2016-08-04 | 3.63 | 3.7 | 3.7 | 3.63 | +4.23% | 4 | 4,000 | 14,670 |
| 2016-07-26 | 3.55 | 3.55 | 3.55 | 3.55 | -5.08% | 1 | 1,000 | 3,550 |
| 2016-07-14 | 3.67 | 3.74 | 3.74 | 3.67 | -12.00% | 2 | 2,000 | 7,410 |
| 2016-06-29 | 4.25 | 4.25 | 4.25 | 4.25 | -1.39% | 1 | 1,000 | 4,250 |
| 2016-06-24 | 4.31 | 4.31 | 4.31 | 4.31 | +3.36% | 1 | 1,000 | 4,310 |
| 2016-05-17 | 4.28 | 4.17 | 4.28 | 4.17 | 0.00% | 2 | 2,000 | 8,450 |
| 2016-05-12 | 4.17 | 4.17 | 4.17 | 4.17 | -5.23% | 1 | 1,000 | 4,170 |
| 2016-04-18 | 4.4 | 4.4 | 4.4 | 4.4 | +2.80% | 1 | 1,000 | 4,400 |
| 2016-04-13 | 4.28 | 4.28 | 4.28 | 4.28 | +3.13% | 1 | 1,000 | 4,280 |
| 2016-04-04 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00% | 1 | 1,000 | 4,150 |
| 2016-04-01 | 4.15 | 4.15 | 4.15 | 4.15 | -5.90% | 1 | 1,000 | 4,150 |
| 2016-03-28 | 4.41 | 4.41 | 4.41 | 4.41 | -6.77% | 1 | 1,000 | 4,410 |
| 2016-03-23 | 4.56 | 4.73 | 4.84 | 4.08 | -9.04% | 15 | 15,000 | 67,990 |
| 2016-03-21 | 4.24 | 5.2 | 5.41 | 4.24 | +27.76% | 8 | 13,000 | 66,360 |
| 2016-03-15 | 4.07 | 4.07 | 4.07 | 4.07 | -2.63% | 1 | 1,000 | 4,070 |
| 2016-03-11 | 4.18 | 4.18 | 4.18 | 4.18 | +3.21% | 1 | 1,000 | 4,180 |
| 2016-03-09 | 4.04 | 4.05 | 4.05 | 4.04 | +3.32% | 2 | 2,000 | 8,090 |
| 2016-03-04 | 3.93 | 3.92 | 3.93 | 3.92 | +2.89% | 2 | 2,000 | 7,850 |
| 2016-02-26 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | 2 | 6,000 | 22,860 |
| 2016-02-24 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | 1 | 1,000 | 3,850 |
| 2016-02-16 | 4 | 4 | 4 | 4 | -26.61% | 1 | 1,000 | 4,000 |
| 2016-02-04 | 5.45 | 5.45 | 5.45 | 5.45 | +21.92% | 1 | 1,000 | 5,450 |
| 2016-02-01 | 3.3 | 4.47 | 4.78 | 3.3 | +20.81% | 9 | 9,000 | 35,960 |
| 2016-01-28 | 3.54 | 3.7 | 3.7 | 3.54 | +8.50% | 2 | 2,000 | 7,240 |
| 2016-01-26 | 3.41 | 3.41 | 3.41 | 3.41 | 0.00% | 1 | 1,000 | 3,410 |
| 2016-01-20 | 3.42 | 3.41 | 3.42 | 3.41 | -8.09% | 2 | 2,000 | 6,830 |
| 2016-01-19 | 3.71 | 3.71 | 3.71 | 3.71 | -2.88% | 2 | 2,000 | 7,420 |
| 2016-01-18 | 3.41 | 3.82 | 3.82 | 3.41 | -17.67% | 4 | 4,000 | 14,460 |
| 2016-01-14 | 4.64 | 4.64 | 4.64 | 4.64 | -0.22% | 1 | 1,000 | 4,640 |
| 2016-01-13 | 4.65 | 4.65 | 4.65 | 4.65 | -2.31% | 1 | 1,000 | 4,650 |
| 2016-01-12 | 4.64 | 4.76 | 4.76 | 4.64 | 0.00% | 4 | 6,000 | 27,960 |