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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-26 | 3.53 | 3.7 | 3.7 | 3.53 | -2.12% | 2 | 2,000 | 7,230 |
| 2017-12-22 | 3.86 | 3.78 | 3.86 | 3.7 | 0.00% | 3 | 3,000 | 11,340 |
| 2017-12-21 | 3.8 | 3.78 | 3.8 | 3.78 | -0.26% | 2 | 2,000 | 7,580 |
| 2017-12-20 | 3.79 | 3.79 | 3.79 | 3.79 | -13.86% | 1 | 1,000 | 3,790 |
| 2017-12-19 | 4.19 | 4.4 | 4.4 | 4.19 | -22.26% | 3 | 3,000 | 12,830 |
| 2017-12-18 | 5.66 | 5.66 | 5.66 | 5.66 | +20.43% | 1 | 1,000 | 5,660 |
| 2017-12-15 | 4.7 | 4.7 | 4.7 | 4.7 | +5.86% | 4 | 4,000 | 18,800 |
| 2017-12-14 | 5.07 | 4.44 | 5.11 | 4.21 | -12.43% | 9 | 10,000 | 47,670 |
| 2017-12-13 | 4 | 5.07 | 5.19 | 4 | +42.02% | 15 | 18,000 | 90,000 |
| 2017-12-12 | 3.57 | 3.57 | 3.57 | 3.57 | -7.51% | 1 | 1,000 | 3,570 |
| 2017-12-11 | 4.5 | 3.86 | 4.5 | 3.86 | -22.80% | 3 | 3,000 | 12,310 |
| 2017-12-08 | 3.75 | 5 | 5 | 3.75 | +11.11% | 3 | 3,000 | 13,000 |
| 2017-12-07 | 5.1 | 4.5 | 5.1 | 4.38 | -21.88% | 4 | 4,000 | 18,980 |
| 2017-12-06 | 4.81 | 5.76 | 6.29 | 4.77 | +28.00% | 16 | 24,000 | 138,710 |
| 2017-12-05 | 3.2 | 4.5 | 4.81 | 3.08 | +30.43% | 63 | 78,000 | 313,300 |
| 2017-12-04 | 3.33 | 3.45 | 3.45 | 3.15 | +15.00% | 5 | 5,000 | 16,430 |
| 2017-12-01 | 3.06 | 3 | 3.06 | 3 | -3.23% | 2 | 2,000 | 6,060 |
| 2017-11-30 | 3.09 | 3.1 | 3.78 | 3.09 | -12.92% | 13 | 13,000 | 42,700 |
| 2017-11-29 | 3.42 | 3.56 | 3.56 | 3.1 | -19.64% | 11 | 12,000 | 39,970 |
| 2017-11-28 | 3.64 | 4.43 | 4.43 | 3.06 | +32.24% | 13 | 14,000 | 52,020 |
| 2017-11-27 | 2.6 | 3.35 | 3.62 | 2.6 | +28.85% | 17 | 20,000 | 61,990 |
| 2017-11-24 | 2.72 | 2.6 | 2.72 | 2.6 | +2.77% | 2 | 2,000 | 5,320 |
| 2017-11-23 | 2.53 | 2.53 | 2.53 | 2.53 | +4.55% | 3 | 3,000 | 7,590 |
| 2017-11-22 | 2.42 | 2.42 | 2.42 | 2.42 | -1.22% | 1 | 1,000 | 2,420 |
| 2017-11-21 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 1 | 1,000 | 2,450 |
| 2017-11-15 | 2.45 | 2.45 | 2.45 | 2.45 | +2.08% | 2 | 2,000 | 4,900 |
| 2017-11-10 | 2.46 | 2.4 | 2.46 | 2.39 | -2.04% | 3 | 3,000 | 7,250 |
| 2017-11-01 | 2.37 | 2.45 | 2.5 | 2.37 | -2.00% | 8 | 8,000 | 19,670 |
| 2017-10-31 | 2.36 | 2.5 | 2.5 | 2.36 | -8.42% | 2 | 2,000 | 4,860 |
| 2017-10-23 | 2.73 | 2.73 | 2.73 | 2.73 | +18.18% | 1 | 1,000 | 2,730 |
| 2017-10-20 | 2.59 | 2.31 | 2.59 | 2.31 | -9.41% | 3 | 3,000 | 7,450 |
| 2017-10-17 | 2.6 | 2.55 | 2.6 | 2.55 | -1.92% | 3 | 3,000 | 7,710 |
| 2017-10-11 | 2.72 | 2.6 | 2.76 | 2.6 | -1.89% | 3 | 4,000 | 10,840 |
| 2017-10-06 | 2.65 | 2.65 | 2.65 | 2.65 | +3.92% | 1 | 1,000 | 2,650 |
| 2017-10-04 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 1 | 2,000 | 5,100 |
| 2017-10-03 | 2.54 | 2.55 | 2.55 | 2.54 | +4.94% | 2 | 3,000 | 7,640 |
| 2017-10-02 | 2.37 | 2.43 | 2.43 | 2.35 | +1.67% | 5 | 6,000 | 14,220 |
| 2017-09-28 | 2.37 | 2.39 | 2.39 | 2.37 | -19.80% | 2 | 2,000 | 4,760 |
| 2017-09-27 | 2.98 | 2.98 | 2.98 | 2.98 | +10.78% | 1 | 1,000 | 2,980 |
| 2017-09-22 | 2.69 | 2.69 | 2.69 | 2.69 | +3.07% | 1 | 1,000 | 2,690 |
| 2017-09-18 | 2.48 | 2.61 | 2.61 | 2.3 | +5.67% | 8 | 9,000 | 22,700 |
| 2017-09-08 | 2.47 | 2.47 | 2.47 | 2.47 | +7.86% | 1 | 1,000 | 2,470 |
| 2017-09-06 | 2.55 | 2.29 | 2.55 | 2.29 | -8.40% | 5 | 8,000 | 19,720 |
| 2017-08-30 | 2.57 | 2.5 | 2.57 | 2.36 | -7.06% | 6 | 15,000 | 36,650 |
| 2017-08-29 | 2.69 | 2.69 | 2.69 | 2.69 | -3.24% | 1 | 1,000 | 2,690 |
| 2017-08-28 | 2.78 | 2.78 | 2.78 | 2.78 | +3.35% | 1 | 1,000 | 2,780 |
| 2017-08-24 | 2.69 | 2.69 | 2.69 | 2.69 | 0.00% | 1 | 1,000 | 2,690 |
| 2017-08-22 | 2.85 | 2.69 | 2.85 | 2.36 | -10.33% | 12 | 14,000 | 35,830 |
| 2017-08-17 | 3 | 3 | 3 | 3 | +6.01% | 1 | 1,000 | 3,000 |
| 2017-08-10 | 3.11 | 2.83 | 3.11 | 2.83 | -16.76% | 3 | 6,000 | 17,530 |
| 2017-08-08 | 3.4 | 3.4 | 3.4 | 3.4 | -15.21% | 1 | 1,000 | 3,400 |
| 2017-08-07 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 2 | 2,000 | 8,020 |
| 2017-08-04 | 4.01 | 4.01 | 4.01 | 4.01 | -3.84% | 1 | 1,000 | 4,010 |
| 2017-08-03 | 4.17 | 4.17 | 4.17 | 4.17 | +4.25% | 1 | 1,000 | 4,170 |
| 2017-08-02 | 4 | 4 | 4 | 4 | 0.00% | 1 | 10,000 | 40,000 |
| 2017-07-24 | 3.5 | 4 | 4 | 3.5 | +33.33% | 2 | 2,000 | 7,500 |
| 2017-07-21 | 3 | 3 | 3 | 3 | 0.00% | 1 | 16,000 | 48,000 |
| 2017-07-20 | 3.53 | 3 | 3.53 | 3 | -8.26% | 2 | 2,000 | 6,530 |
| 2017-06-26 | 3.27 | 3.27 | 3.27 | 3.27 | -6.57% | 1 | 1,000 | 3,270 |
| 2017-06-23 | 3.5 | 3.5 | 3.5 | 3.5 | -12.28% | 1 | 1,000 | 3,500 |
| 2017-06-07 | 3.99 | 3.99 | 3.99 | 3.99 | +4.18% | 1 | 1,000 | 3,990 |
| 2017-06-06 | 3.83 | 3.83 | 3.83 | 3.83 | +5.80% | 1 | 1,000 | 3,830 |
| 2017-06-02 | 3.62 | 3.62 | 3.62 | 3.62 | +5.23% | 1 | 1,000 | 3,620 |
| 2017-05-22 | 3.44 | 3.44 | 3.44 | 3.44 | -4.71% | 1 | 1,000 | 3,440 |
| 2017-05-17 | 3.61 | 3.61 | 3.61 | 3.61 | +29.39% | 1 | 1,000 | 3,610 |
| 2017-05-15 | 2.79 | 2.79 | 2.79 | 2.79 | +8.14% | 1 | 2,000 | 5,580 |
| 2017-05-11 | 2.58 | 2.58 | 2.58 | 2.58 | -21.82% | 1 | 2,000 | 5,160 |
| 2017-05-03 | 3.23 | 3.3 | 3.3 | 3.23 | +53.49% | 2 | 2,000 | 6,530 |
| 2017-05-02 | 2.15 | 2.15 | 2.15 | 2.15 | -28.81% | 1 | 1,000 | 2,150 |
| 2017-04-25 | 3.02 | 3.02 | 3.02 | 3.02 | -9.31% | 2 | 2,000 | 6,040 |
| 2017-04-20 | 3.33 | 3.33 | 3.33 | 3.33 | +1.83% | 1 | 1,000 | 3,330 |
| 2017-03-10 | 3.27 | 3.27 | 3.27 | 3.27 | -2.97% | 1 | 1,000 | 3,270 |
| 2017-03-01 | 3.37 | 3.37 | 3.37 | 3.37 | +8.01% | 1 | 1,000 | 3,370 |
| 2017-02-28 | 3.12 | 3.12 | 3.12 | 3.12 | -18.32% | 1 | 1,000 | 3,120 |
| 2017-02-09 | 3.82 | 3.82 | 3.82 | 3.82 | +7.61% | 1 | 1,000 | 3,820 |
| 2017-02-01 | 3.55 | 3.55 | 3.55 | 3.55 | -7.31% | 1 | 1,000 | 3,550 |
| 2017-01-27 | 3.83 | 3.83 | 3.83 | 3.83 | +7.89% | 1 | 1,000 | 3,830 |
| 2017-01-26 | 3.55 | 3.55 | 3.55 | 3.55 | +1.43% | 1 | 1,000 | 3,550 |
| 2017-01-25 | 3.7 | 3.5 | 3.7 | 3.5 | +0.57% | 2 | 2,000 | 7,200 |
| 2017-01-04 | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 1 | 1,000 | 3,480 |