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) |
|---|---|---|---|---|---|---|---|---|
| 2023-08-02 | 27.95 | 29.3 | 32.7 | 27.15 | +6.16% | 1941 | 1,108,900 | 32,987,225 |
| 2023-08-01 | 27.9 | 27.6 | 27.9 | 26.35 | +2.22% | 498 | 260,100 | 7,028,145 |
| 2023-07-31 | 25.8 | 27 | 27.95 | 25.45 | +4.65% | 535 | 279,800 | 7,424,205 |
| 2023-07-28 | 25.8 | 25.8 | 25.85 | 24.95 | +0.98% | 268 | 104,900 | 2,675,380 |
| 2023-07-27 | 26.2 | 25.55 | 26.35 | 25 | -0.97% | 463 | 254,600 | 6,490,125 |
| 2023-07-26 | 24.5 | 25.8 | 26.7 | 24.15 | +4.88% | 716 | 448,000 | 11,390,625 |
| 2023-07-25 | 24.9 | 24.6 | 25 | 24.1 | +0.82% | 332 | 197,300 | 4,868,005 |
| 2023-07-24 | 23.5 | 24.4 | 24.85 | 23.15 | +2.95% | 457 | 315,100 | 7,572,105 |
| 2023-07-21 | 23.8 | 23.7 | 23.8 | 23.1 | +0.85% | 235 | 97,500 | 2,295,035 |
| 2023-07-20 | 24.4 | 23.5 | 25 | 22.6 | -1.05% | 836 | 416,300 | 9,924,795 |
| 2023-07-19 | 22.7 | 23.75 | 24.5 | 22.5 | +5.32% | 1054 | 685,500 | 16,066,760 |
| 2023-07-18 | 22.4 | 22.55 | 22.95 | 21.95 | +0.67% | 425 | 334,100 | 7,500,170 |
| 2023-07-17 | 22.6 | 22.4 | 22.65 | 22.2 | -0.88% | 218 | 91,700 | 2,053,120 |
| 2023-07-14 | 22.05 | 22.6 | 22.65 | 22.05 | +0.89% | 292 | 97,500 | 2,181,475 |
| 2023-07-13 | 22.65 | 22.4 | 22.85 | 22.05 | -1.75% | 358 | 187,800 | 4,191,705 |
| 2023-07-12 | 21.55 | 22.8 | 24.85 | 21.3 | +8.06% | 4099 | 2,257,900 | 52,454,730 |
| 2023-07-11 | 21.45 | 21.1 | 21.5 | 21 | -1.86% | 177 | 81,500 | 1,729,785 |
| 2023-07-10 | 21.4 | 21.5 | 21.5 | 21.1 | +0.47% | 172 | 69,900 | 1,488,055 |
| 2023-07-07 | 21.4 | 21.4 | 21.5 | 21.2 | -0.47% | 125 | 31,300 | 670,520 |
| 2023-07-06 | 21.5 | 21.5 | 21.6 | 21.1 | +0.23% | 154 | 35,900 | 767,135 |
| 2023-07-05 | 21.45 | 21.45 | 21.5 | 21 | 0.00% | 302 | 116,900 | 2,474,545 |
| 2023-07-04 | 21.4 | 21.45 | 21.5 | 21.1 | -1.15% | 189 | 86,300 | 1,836,830 |
| 2023-07-03 | 21.7 | 21.7 | 21.95 | 21.25 | 0.00% | 282 | 146,800 | 3,164,275 |
| 2023-06-30 | 21.6 | 21.7 | 22 | 21.5 | +0.46% | 173 | 86,300 | 1,871,720 |
| 2023-06-29 | 21.7 | 21.6 | 21.9 | 21.45 | -0.46% | 259 | 84,300 | 1,824,650 |
| 2023-06-28 | 21.95 | 21.7 | 22.05 | 21.25 | -0.91% | 282 | 122,600 | 2,652,710 |
| 2023-06-27 | 21.95 | 21.9 | 22 | 21.05 | 0.00% | 479 | 227,000 | 4,884,785 |
| 2023-06-26 | 21.5 | 21.9 | 22.9 | 21 | -0.68% | 740 | 319,700 | 6,948,570 |
| 2023-06-23 | 23.3 | 22.05 | 26.5 | 22 | +3.76% | 8349 | 5,220,700 | 128,884,715 |
| 2023-06-22 | 21.1 | 21.25 | 22.35 | 20.65 | +2.41% | 810 | 597,000 | 12,832,850 |
| 2023-06-21 | 20.5 | 20.75 | 21.6 | 20.15 | +2.22% | 569 | 412,600 | 8,661,295 |
| 2023-06-20 | 20.35 | 20.3 | 21 | 20.1 | -2.64% | 375 | 188,000 | 3,835,815 |
| 2023-06-19 | 21 | 20.85 | 21.25 | 20.1 | -0.71% | 758 | 342,100 | 7,040,770 |
| 2023-06-16 | 22.05 | 21 | 22.1 | 20.2 | -6.46% | 1948 | 901,200 | 18,870,815 |
| 2023-06-15 | 24.8 | 22.45 | 27.85 | 22 | -0.66% | 9032 | 5,724,200 | 145,165,540 |
| 2023-06-14 | 16.15 | 22.6 | 22.6 | 16.15 | +39.94% | 12794 | 9,402,700 | 191,828,825 |
| 2023-06-13 | 16.05 | 16.15 | 16.15 | 15.8 | +0.94% | 83 | 32,500 | 521,855 |
| 2023-06-09 | 15.95 | 16 | 16.05 | 15.85 | +0.31% | 57 | 19,200 | 307,020 |
| 2023-06-08 | 16 | 15.95 | 16.1 | 15.8 | -0.31% | 122 | 51,100 | 815,570 |
| 2023-06-07 | 16 | 16 | 16 | 15.8 | 0.00% | 79 | 29,500 | 469,200 |
| 2023-06-06 | 15.95 | 16 | 16 | 15.75 | -0.62% | 118 | 58,600 | 929,195 |
| 2023-06-05 | 16.2 | 16.1 | 16.2 | 15.7 | -0.31% | 179 | 112,800 | 1,798,395 |
| 2023-06-02 | 16.05 | 16.15 | 16.15 | 15.9 | +0.94% | 117 | 53,900 | 862,480 |
| 2023-06-01 | 16.4 | 16 | 16.4 | 16 | -0.93% | 120 | 53,800 | 866,410 |
| 2023-05-31 | 16.2 | 16.15 | 16.25 | 15.6 | -2.12% | 425 | 246,200 | 3,944,410 |
| 2023-05-30 | 16.1 | 16.5 | 18.95 | 16.1 | +4.43% | 4886 | 3,500,800 | 62,335,095 |
| 2023-05-29 | 16.15 | 15.8 | 16.2 | 15.75 | -2.17% | 90 | 44,500 | 713,350 |
| 2023-05-26 | 15.9 | 16.15 | 16.25 | 15.6 | +1.57% | 103 | 39,900 | 642,675 |
| 2023-05-25 | 16.1 | 15.9 | 16.25 | 15.75 | -0.31% | 169 | 60,900 | 973,555 |
| 2023-05-24 | 16.55 | 15.95 | 16.85 | 15.15 | -4.49% | 337 | 157,700 | 2,528,230 |
| 2023-05-23 | 17.2 | 16.7 | 17.45 | 16.35 | -2.91% | 208 | 117,800 | 1,970,945 |
| 2023-05-22 | 16.85 | 17.2 | 17.25 | 16.3 | +1.47% | 148 | 75,800 | 1,266,980 |
| 2023-05-19 | 17.75 | 16.95 | 17.75 | 16.65 | -4.24% | 343 | 230,700 | 3,898,620 |
| 2023-05-18 | 17.2 | 17.7 | 17.75 | 16.5 | +5.36% | 526 | 322,200 | 5,529,870 |
| 2023-05-17 | 15.9 | 16.8 | 17.25 | 15.35 | +5.66% | 467 | 241,400 | 3,963,895 |
| 2023-05-16 | 15.9 | 15.9 | 16.2 | 15.5 | +1.60% | 167 | 54,700 | 865,280 |
| 2023-05-15 | 16.05 | 15.65 | 16.5 | 15.45 | -2.49% | 296 | 165,800 | 2,641,165 |
| 2023-05-12 | 16.05 | 16.05 | 16.5 | 16 | -2.73% | 71 | 30,500 | 494,255 |
| 2023-05-11 | 16.1 | 16.5 | 16.65 | 16 | +3.13% | 99 | 41,900 | 681,840 |
| 2023-05-10 | 15.65 | 16 | 16.1 | 15.6 | 0.00% | 72 | 28,500 | 451,715 |
| 2023-05-08 | 16.25 | 16 | 16.25 | 15.4 | +0.31% | 45 | 21,700 | 339,630 |
| 2023-05-05 | 15.95 | 15.95 | 16.2 | 15.55 | -0.31% | 54 | 43,200 | 688,090 |
| 2023-05-04 | 15.75 | 16 | 16 | 15.3 | +2.24% | 67 | 26,000 | 409,460 |
| 2023-05-03 | 16 | 15.65 | 16.3 | 15.2 | -3.40% | 210 | 122,600 | 1,930,265 |
| 2023-05-02 | 17.15 | 16.2 | 17.2 | 15.6 | -4.99% | 216 | 111,100 | 1,818,395 |
| 2023-04-28 | 17 | 17.05 | 17.25 | 16.55 | +0.89% | 187 | 148,400 | 2,501,795 |
| 2023-04-27 | 16.6 | 16.9 | 17.3 | 16.45 | +0.60% | 295 | 199,400 | 3,359,735 |
| 2023-04-26 | 17.6 | 16.8 | 17.6 | 16.05 | -2.61% | 610 | 314,600 | 5,235,665 |
| 2023-04-25 | 19.3 | 17.25 | 20.65 | 16.85 | -10.16% | 3777 | 2,244,800 | 40,186,670 |
| 2023-04-24 | 13.85 | 19.2 | 19.2 | 13.75 | +39.13% | 6207 | 4,437,200 | 76,659,765 |
| 2023-04-21 | 13.55 | 13.8 | 13.8 | 13.3 | +2.22% | 153 | 93,900 | 1,269,425 |
| 2023-04-20 | 13.25 | 13.5 | 13.55 | 13.15 | +1.12% | 240 | 140,400 | 1,881,595 |
| 2023-04-19 | 13.05 | 13.35 | 13.55 | 13 | +1.91% | 373 | 213,100 | 2,837,830 |
| 2023-04-18 | 13.1 | 13.1 | 13.25 | 12.95 | 0.00% | 134 | 61,800 | 806,190 |
| 2023-04-17 | 13.15 | 13.1 | 13.2 | 12.85 | +1.16% | 140 | 59,000 | 770,195 |
| 2023-04-14 | 13.3 | 12.95 | 13.65 | 12.85 | -2.63% | 391 | 191,400 | 2,530,855 |
| 2023-04-13 | 13.2 | 13.3 | 13.4 | 12.8 | +0.76% | 407 | 207,300 | 2,706,810 |
| 2023-04-12 | 13.6 | 13.2 | 13.6 | 13 | -3.30% | 393 | 187,200 | 2,471,695 |
| 2023-04-11 | 14.05 | 13.65 | 14.1 | 13 | -2.15% | 426 | 338,300 | 4,587,650 |
| 2023-04-10 | 13.55 | 13.95 | 13.95 | 13.2 | +4.10% | 306 | 200,700 | 2,745,215 |
| 2023-04-07 | 13.5 | 13.4 | 13.85 | 13.1 | -0.74% | 268 | 252,200 | 3,349,555 |
| 2023-04-06 | 13.2 | 13.5 | 13.5 | 12.85 | +2.66% | 266 | 154,800 | 2,037,455 |
| 2023-04-05 | 13 | 13.15 | 13.35 | 12.55 | +1.94% | 412 | 366,600 | 4,748,025 |
| 2023-04-04 | 12.65 | 12.9 | 13 | 12.25 | +1.98% | 380 | 336,700 | 4,238,620 |
| 2023-04-03 | 12.6 | 12.65 | 12.9 | 12.45 | +0.40% | 216 | 186,300 | 2,349,790 |
| 2023-03-31 | 12.6 | 12.6 | 12.65 | 12.4 | 0.00% | 121 | 98,100 | 1,221,785 |
| 2023-03-30 | 12.15 | 12.6 | 12.85 | 12.15 | +2.86% | 559 | 313,700 | 3,928,160 |
| 2023-03-29 | 12.25 | 12.25 | 12.4 | 12.1 | -1.21% | 192 | 72,500 | 885,460 |
| 2023-03-28 | 12.4 | 12.4 | 12.65 | 12 | -0.80% | 352 | 170,700 | 2,093,780 |
| 2023-03-27 | 12.2 | 12.5 | 12.5 | 11.9 | +2.88% | 362 | 237,000 | 2,913,955 |
| 2023-03-24 | 12 | 12.15 | 12.2 | 12 | +0.83% | 102 | 27,300 | 330,135 |
| 2023-03-23 | 11.9 | 12.05 | 12.25 | 11.85 | +1.26% | 250 | 147,900 | 1,783,200 |
| 2023-03-22 | 11.8 | 11.9 | 11.9 | 11.7 | +1.28% | 76 | 37,100 | 438,900 |
| 2023-03-21 | 11.95 | 11.75 | 12 | 11.65 | -2.08% | 110 | 59,600 | 703,375 |
| 2023-03-20 | 11.8 | 12 | 12.05 | 11.5 | +2.13% | 292 | 103,800 | 1,214,715 |
| 2023-03-17 | 11.7 | 11.75 | 12.2 | 11.65 | -1.67% | 259 | 176,800 | 2,098,985 |
| 2023-03-16 | 11.75 | 11.95 | 11.95 | 11.65 | +1.27% | 88 | 41,900 | 497,305 |
| 2023-03-15 | 11.9 | 11.8 | 12 | 11.6 | -1.67% | 205 | 113,800 | 1,338,745 |
| 2023-03-14 | 12.15 | 12 | 12.15 | 11.8 | -1.23% | 161 | 68,700 | 819,240 |
| 2023-03-13 | 12.1 | 12.15 | 12.25 | 11.95 | -0.82% | 177 | 82,100 | 993,350 |
| 2023-03-10 | 12.1 | 12.25 | 12.25 | 11.85 | 0.00% | 272 | 124,800 | 1,503,830 |
| 2023-03-09 | 12.1 | 12.25 | 12.25 | 12.05 | 0.00% | 115 | 32,800 | 398,280 |
| 2023-03-07 | 12.25 | 12.25 | 12.4 | 12 | 0.00% | 116 | 48,600 | 590,540 |
| 2023-03-06 | 11.9 | 12.25 | 12.5 | 11.9 | +3.38% | 310 | 173,400 | 2,107,790 |
| 2023-03-03 | 11.85 | 11.85 | 11.95 | 11.65 | -0.42% | 257 | 140,900 | 1,655,965 |
| 2023-03-02 | 11.7 | 11.9 | 12.5 | 11.45 | +3.03% | 695 | 483,100 | 5,742,010 |
| 2023-03-01 | 11.6 | 11.55 | 11.85 | 11.4 | -1.70% | 319 | 182,000 | 2,119,865 |
| 2023-02-28 | 11.85 | 11.75 | 11.85 | 11.45 | +0.43% | 141 | 40,700 | 473,305 |
| 2023-02-27 | 11.3 | 11.7 | 11.95 | 11.15 | +3.54% | 291 | 146,000 | 1,688,925 |
| 2023-02-24 | 11.25 | 11.3 | 11.4 | 11.2 | +0.44% | 77 | 29,600 | 334,685 |
| 2023-02-22 | 11.35 | 11.25 | 11.35 | 11 | -0.88% | 117 | 80,100 | 888,285 |
| 2023-02-21 | 11.1 | 11.35 | 11.4 | 11.05 | +0.89% | 85 | 35,000 | 394,730 |
| 2023-02-20 | 11.3 | 11.25 | 11.45 | 10.95 | -0.44% | 300 | 180,200 | 1,996,415 |
| 2023-02-17 | 11.55 | 11.3 | 11.6 | 11.15 | -3.00% | 253 | 158,300 | 1,792,220 |
| 2023-02-16 | 12.4 | 11.65 | 12.45 | 11.15 | -4.12% | 680 | 297,500 | 3,456,685 |
| 2023-02-15 | 12.45 | 12.15 | 12.7 | 11.4 | -1.22% | 862 | 610,000 | 7,275,925 |
| 2023-02-14 | 11.8 | 12.3 | 14.15 | 11.45 | +4.68% | 2890 | 2,361,200 | 30,328,040 |
| 2023-02-13 | 11.4 | 11.75 | 11.95 | 11.35 | +3.07% | 189 | 107,100 | 1,259,880 |
| 2023-02-10 | 11.25 | 11.4 | 11.7 | 11.25 | -1.30% | 107 | 54,400 | 619,065 |
| 2023-02-09 | 11.15 | 11.55 | 11.95 | 11 | +4.05% | 652 | 473,300 | 5,417,355 |
| 2023-02-08 | 11.15 | 11.1 | 11.15 | 11 | 0.00% | 98 | 38,600 | 426,850 |
| 2023-02-07 | 11.1 | 11.1 | 11.2 | 10.9 | -0.89% | 167 | 100,200 | 1,105,045 |
| 2023-02-06 | 11.2 | 11.2 | 11.25 | 11.05 | -0.88% | 52 | 24,000 | 267,650 |
| 2023-02-03 | 11.15 | 11.3 | 11.4 | 11.05 | +1.80% | 115 | 51,300 | 573,725 |
| 2023-02-02 | 11.25 | 11.1 | 11.25 | 11.05 | -0.45% | 41 | 20,800 | 230,680 |
| 2023-02-01 | 11.3 | 11.15 | 11.45 | 11.05 | -0.45% | 67 | 53,700 | 603,200 |
| 2023-01-31 | 11.2 | 11.2 | 11.25 | 10.8 | +0.45% | 105 | 73,200 | 808,210 |
| 2023-01-30 | 11.15 | 11.15 | 11.2 | 11.1 | -0.45% | 58 | 72,700 | 812,655 |
| 2023-01-27 | 11.25 | 11.2 | 11.35 | 11.15 | -0.44% | 48 | 26,100 | 293,800 |
| 2023-01-26 | 11.2 | 11.25 | 11.4 | 11.05 | +0.45% | 118 | 41,900 | 471,705 |
| 2023-01-25 | 11.2 | 11.2 | 11.35 | 11.15 | -1.32% | 71 | 62,600 | 705,455 |
| 2023-01-24 | 11.45 | 11.35 | 11.45 | 11 | -0.44% | 195 | 157,200 | 1,749,505 |
| 2023-01-23 | 11.4 | 11.4 | 11.75 | 11.05 | +0.44% | 191 | 58,800 | 669,260 |
| 2023-01-20 | 11.05 | 11.35 | 11.5 | 11 | +2.71% | 223 | 83,700 | 938,310 |
| 2023-01-19 | 10.95 | 11.05 | 11.1 | 10.85 | 0.00% | 65 | 22,100 | 243,115 |
| 2023-01-18 | 10.9 | 11.05 | 11.15 | 10.65 | +0.45% | 202 | 85,600 | 934,665 |
| 2023-01-17 | 11.2 | 11 | 11.3 | 10.8 | -1.35% | 114 | 48,900 | 537,760 |
| 2023-01-16 | 11 | 11.15 | 11.45 | 10.85 | +1.36% | 201 | 105,300 | 1,158,265 |
| 2023-01-13 | 10.95 | 11 | 11.1 | 10.65 | -0.45% | 227 | 97,900 | 1,063,680 |
| 2023-01-12 | 11.2 | 11.05 | 11.4 | 10.6 | -1.34% | 546 | 330,600 | 3,603,830 |
| 2023-01-11 | 10.65 | 11.2 | 11.5 | 10.55 | +5.66% | 679 | 380,600 | 4,174,515 |
| 2023-01-10 | 10.7 | 10.6 | 12.1 | 10.35 | 0.00% | 1056 | 795,200 | 8,833,495 |
| 2023-01-09 | 10.45 | 10.6 | 10.85 | 10.25 | +2.91% | 187 | 220,100 | 2,343,445 |
| 2023-01-06 | 10.4 | 10.3 | 10.6 | 10.3 | -0.96% | 94 | 41,400 | 432,795 |
| 2023-01-05 | 10.35 | 10.4 | 10.6 | 10.25 | -0.48% | 107 | 86,000 | 892,040 |
| 2023-01-04 | 10.3 | 10.45 | 10.55 | 10.2 | 0.00% | 108 | 44,600 | 462,445 |
| 2023-01-03 | 10.35 | 10.45 | 10.5 | 10.2 | 0.00% | 57 | 35,000 | 361,090 |