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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 63.3 | 63.15 | 63.7 | 62 | +1.12% | 205 | 52,400 | 3,293,725 |
| 2024-12-28 | 62.1 | 62.45 | 63.6 | 61.8 | +0.56% | 138 | 38,600 | 2,416,805 |
| 2024-12-27 | 64.5 | 62.1 | 64.5 | 60.15 | -2.51% | 234 | 71,100 | 4,381,795 |
| 2024-12-26 | 63.3 | 63.7 | 64.8 | 63.25 | +0.63% | 99 | 24,000 | 1,534,505 |
| 2024-12-25 | 63.5 | 63.3 | 64.2 | 62.65 | -0.31% | 82 | 17,100 | 1,083,500 |
| 2024-12-24 | 63.8 | 63.5 | 63.8 | 62.35 | -0.70% | 84 | 20,200 | 1,277,320 |
| 2024-12-23 | 63.95 | 63.95 | 65.9 | 62.1 | 0.00% | 307 | 109,800 | 7,024,525 |
| 2024-12-20 | 60.3 | 63.95 | 64 | 60.3 | +6.05% | 299 | 73,900 | 4,629,805 |
| 2024-12-19 | 60.3 | 60.3 | 62.55 | 59.65 | +0.50% | 207 | 88,700 | 5,417,105 |
| 2024-12-18 | 60.3 | 60 | 60.35 | 59.25 | -0.58% | 107 | 46,000 | 2,759,025 |
| 2024-12-17 | 61.65 | 60.35 | 61.8 | 60.05 | +0.33% | 59 | 10,800 | 653,275 |
| 2024-12-16 | 63.55 | 60.15 | 63.55 | 60.15 | -3.84% | 90 | 18,100 | 1,114,965 |
| 2024-12-13 | 63.9 | 62.55 | 64.5 | 62.05 | -2.11% | 120 | 28,400 | 1,791,300 |
| 2024-12-12 | 63.45 | 63.9 | 64.7 | 61.65 | +1.03% | 198 | 48,500 | 3,065,970 |
| 2024-12-11 | 62.9 | 63.25 | 65 | 61.15 | +0.72% | 158 | 40,400 | 2,532,240 |
| 2024-12-10 | 63.9 | 62.8 | 65 | 61.15 | -1.72% | 169 | 70,600 | 4,494,060 |
| 2024-12-09 | 64.8 | 63.9 | 65 | 62.1 | 0.00% | 113 | 29,500 | 1,880,170 |