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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 3.85 | 3.75 | 3.85 | 3.75 | 0.00% | 7 | 75,000 | 281,750 |
| 2018-12-28 | 3.75 | 3.75 | 3.75 | 3.7 | 0.00% | 6 | 203,000 | 761,150 |
| 2018-12-27 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 3 | 545,000 | 2,043,750 |
| 2018-12-26 | 3.85 | 3.75 | 3.85 | 3.7 | +10.29% | 5 | 328,000 | 1,230,050 |
| 2018-12-19 | 3.4 | 3.4 | 3.4 | 3.4 | -4.23% | 1 | 1,000 | 3,400 |
| 2018-12-14 | 3.55 | 3.55 | 3.55 | 3.55 | +4.41% | 1 | 1,000 | 3,550 |
| 2018-12-12 | 2.6 | 3.4 | 3.4 | 2.6 | -9.33% | 2 | 2,000 | 6,000 |
| 2018-12-10 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 2 | 2,000 | 7,500 |
| 2018-12-04 | 3.85 | 3.75 | 3.85 | 3.75 | +10.29% | 4 | 4,000 | 15,250 |
| 2018-11-29 | 3.9 | 3.4 | 3.9 | 3.4 | 0.00% | 4 | 12,000 | 43,300 |
| 2018-10-25 | 3.4 | 3.4 | 3.4 | 3.4 | 0.00% | 1 | 1,000 | 3,400 |
| 2018-10-23 | 3.4 | 3.4 | 3.4 | 3.4 | 0.00% | 1 | 3,000 | 10,200 |
| 2018-10-22 | 3.4 | 3.4 | 3.4 | 3.4 | 0.00% | 1 | 1,000 | 3,400 |
| 2018-10-19 | 3.4 | 3.4 | 3.4 | 3.4 | -10.53% | 2 | 4,000 | 13,600 |
| 2018-10-09 | 3.8 | 3.8 | 3.8 | 3.8 | +1.33% | 1 | 3,000 | 11,400 |
| 2018-09-17 | 3.65 | 3.75 | 3.75 | 3.65 | +1.35% | 2 | 3,000 | 11,150 |
| 2018-08-30 | 4.8 | 3.7 | 4.8 | 3.55 | +7.25% | 6 | 8,000 | 33,850 |
| 2018-08-27 | 3.45 | 3.45 | 3.45 | 3.45 | +6.15% | 2 | 2,000 | 6,900 |
| 2018-08-23 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 2 | 4,000 | 13,000 |
| 2018-08-22 | 3.15 | 3.3 | 3.3 | 3.15 | 0.00% | 4 | 4,000 | 12,950 |
| 2018-08-20 | 3.15 | 3.3 | 3.4 | 3.15 | -1.49% | 5 | 6,000 | 19,750 |
| 2018-08-17 | 3.35 | 3.35 | 3.8 | 3.3 | -6.94% | 53 | 166,000 | 561,350 |
| 2018-08-15 | 3.4 | 3.6 | 3.8 | 3.4 | -5.26% | 3 | 17,000 | 59,200 |
| 2018-08-13 | 3.8 | 3.8 | 3.8 | 3.35 | 0.00% | 22 | 41,000 | 141,850 |
| 2018-08-10 | 2.6 | 3.8 | 3.8 | 2.55 | +1.33% | 13 | 19,000 | 63,150 |
| 2018-08-09 | 3.8 | 3.75 | 3.8 | 3.6 | +10.29% | 6 | 123,000 | 466,950 |
| 2018-08-08 | 3.4 | 3.4 | 3.4 | 3.4 | -2.86% | 2 | 2,000 | 6,800 |
| 2018-08-07 | 3.5 | 3.5 | 3.5 | 3.5 | +2.94% | 3 | 3,000 | 10,500 |
| 2018-08-03 | 3.45 | 3.4 | 3.45 | 3.4 | +3.03% | 2 | 2,000 | 6,850 |
| 2018-08-02 | 3.2 | 3.3 | 3.3 | 3.2 | +7.49% | 5 | 8,000 | 25,800 |
| 2018-07-30 | 3.07 | 3.07 | 3.07 | 3.07 | +0.33% | 1 | 2,000 | 6,140 |
| 2018-07-27 | 3.06 | 3.06 | 3.06 | 3.06 | +5.15% | 1 | 1,000 | 3,060 |
| 2018-07-24 | 2.91 | 2.91 | 2.91 | 2.91 | +2.11% | 1 | 2,000 | 5,820 |
| 2018-07-19 | 2.86 | 2.85 | 2.86 | 2.85 | -8.06% | 2 | 3,000 | 8,560 |
| 2018-06-29 | 3 | 3.1 | 3.1 | 2.99 | +3.33% | 4 | 4,000 | 12,180 |
| 2018-06-26 | 2.85 | 3 | 3.09 | 2.82 | -5.66% | 10 | 11,000 | 31,880 |
| 2018-05-25 | 3.9 | 3.18 | 3.9 | 3.03 | -8.88% | 13 | 13,000 | 42,430 |
| 2018-05-22 | 3.08 | 3.49 | 3.49 | 3.08 | +3.25% | 3 | 3,000 | 9,770 |
| 2018-05-21 | 3.36 | 3.38 | 3.38 | 3.2 | +9.03% | 7 | 7,000 | 23,120 |
| 2018-05-18 | 3.38 | 3.1 | 3.38 | 3.1 | +3.68% | 2 | 2,000 | 6,480 |
| 2018-05-17 | 3.06 | 2.99 | 3.2 | 2.95 | -10.75% | 10 | 10,000 | 30,360 |
| 2018-05-14 | 3.35 | 3.35 | 3.35 | 3.35 | +1.52% | 1 | 1,000 | 3,350 |
| 2018-05-07 | 3 | 3.3 | 3.3 | 3 | +6.45% | 4 | 8,000 | 26,000 |
| 2018-05-04 | 2.94 | 3.1 | 3.1 | 2.94 | -3.13% | 2 | 2,000 | 6,040 |
| 2018-05-02 | 3 | 3.2 | 3.2 | 3 | -3.61% | 2 | 2,000 | 6,200 |
| 2018-04-30 | 3.34 | 3.32 | 3.34 | 3.32 | +0.91% | 3 | 6,000 | 19,940 |
| 2018-04-28 | 3.3 | 3.29 | 3.3 | 3.29 | +4.44% | 3 | 6,000 | 19,780 |
| 2018-04-27 | 3.29 | 3.15 | 3.29 | 3.1 | +5.00% | 5 | 7,000 | 22,700 |
| 2018-04-26 | 2.9 | 3 | 3 | 2.9 | -3.23% | 3 | 3,000 | 8,900 |
| 2018-04-24 | 2.81 | 3.1 | 3.18 | 2.8 | -8.55% | 15 | 27,000 | 79,050 |
| 2018-04-23 | 3.39 | 3.39 | 3.39 | 3.39 | +16.90% | 1 | 1,000 | 3,390 |
| 2018-04-19 | 2.9 | 2.9 | 2.9 | 2.9 | 0.00% | 1 | 1,000 | 2,900 |
| 2018-04-18 | 3.6 | 2.9 | 3.6 | 2.81 | -12.12% | 11 | 16,000 | 47,450 |
| 2018-04-16 | 3.24 | 3.3 | 3.3 | 2.95 | +3.12% | 6 | 8,000 | 25,870 |
| 2018-04-13 | 3.21 | 3.2 | 3.27 | 2.9 | +14.29% | 11 | 11,000 | 34,840 |
| 2018-04-11 | 2.9 | 2.8 | 2.9 | 2.73 | -3.45% | 5 | 15,000 | 42,750 |
| 2018-04-10 | 2.41 | 2.9 | 2.9 | 2.36 | -5.84% | 5 | 5,000 | 13,100 |
| 2018-03-20 | 3.25 | 3.08 | 3.25 | 3.08 | -5.81% | 2 | 2,000 | 6,330 |
| 2018-03-19 | 3.12 | 3.27 | 3.27 | 3 | -3.82% | 23 | 36,000 | 110,120 |
| 2018-03-15 | 3.12 | 3.4 | 3.4 | 3.12 | -7.10% | 2 | 2,000 | 6,520 |
| 2018-03-06 | 3.07 | 3.66 | 3.66 | 3.06 | -0.81% | 4 | 4,000 | 13,440 |
| 2018-03-01 | 3.06 | 3.69 | 3.69 | 2.77 | -0.27% | 4 | 4,000 | 12,820 |
| 2018-02-22 | 3.68 | 3.7 | 3.7 | 3.68 | +8.50% | 2 | 2,000 | 7,380 |
| 2018-02-06 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | 1 | 1,000 | 3,410 |
| 2018-01-31 | 3.51 | 3.42 | 3.51 | 3.42 | -5.00% | 3 | 3,000 | 10,350 |
| 2018-01-30 | 3.61 | 3.6 | 3.61 | 3.51 | -2.96% | 4 | 4,000 | 14,330 |
| 2018-01-25 | 3.71 | 3.71 | 3.71 | 3.71 | +0.27% | 1 | 2,000 | 7,420 |
| 2018-01-24 | 3.89 | 3.7 | 3.89 | 3.7 | -5.13% | 3 | 3,000 | 11,380 |
| 2018-01-22 | 3.9 | 3.9 | 3.9 | 3.9 | -2.01% | 1 | 1,000 | 3,900 |
| 2018-01-19 | 3.98 | 3.98 | 4.4 | 3.88 | +2.58% | 7 | 7,000 | 28,320 |
| 2018-01-17 | 3.87 | 3.88 | 3.97 | 3.87 | +1.04% | 3 | 3,000 | 11,720 |
| 2018-01-12 | 3.84 | 3.84 | 3.84 | 3.84 | +2.40% | 1 | 1,000 | 3,840 |
| 2018-01-11 | 3.84 | 3.75 | 3.84 | 3.75 | +0.27% | 2 | 2,000 | 7,590 |
| 2018-01-10 | 3.74 | 3.74 | 3.74 | 3.74 | -1.84% | 1 | 1,000 | 3,740 |
| 2018-01-05 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00% | 2 | 2,000 | 7,620 |