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) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 66 | 64.8 | 66.2 | 62.2 | -1.97% | 283 | 95,900 | 6,152,505 |
| 2026-04-16 | 65.65 | 66.1 | 66.2 | 65.65 | +0.69% | 55 | 15,600 | 1,030,320 |
| 2026-04-15 | 65.6 | 65.65 | 65.85 | 65.25 | +0.46% | 49 | 11,000 | 721,640 |
| 2026-04-14 | 67.35 | 65.35 | 67.35 | 65.1 | -1.80% | 146 | 36,800 | 2,419,750 |
| 2026-04-13 | 68.65 | 66.55 | 69.7 | 65.2 | -4.18% | 500 | 124,700 | 8,338,410 |
| 2026-04-10 | 71 | 69.45 | 71 | 68.8 | -2.18% | 77 | 15,600 | 1,084,760 |
| 2026-04-09 | 71.5 | 71 | 72.95 | 71 | -1.18% | 89 | 19,500 | 1,402,940 |
| 2026-04-08 | 71 | 71.85 | 72.3 | 69.6 | +2.57% | 122 | 26,400 | 1,872,600 |
| 2026-04-07 | 71.1 | 70.05 | 71.6 | 70.05 | -1.96% | 91 | 16,000 | 1,131,755 |
| 2026-04-06 | 68.4 | 71.45 | 75.6 | 68.4 | +5.23% | 810 | 227,900 | 16,446,580 |
| 2026-04-03 | 67.25 | 67.9 | 70.95 | 67.25 | +0.97% | 141 | 46,600 | 3,224,490 |
| 2026-04-02 | 67.5 | 67.25 | 68.15 | 67.25 | -0.37% | 34 | 5,000 | 338,305 |
| 2026-04-01 | 67.85 | 67.5 | 68.4 | 67.5 | +0.45% | 56 | 15,000 | 1,019,900 |
| 2026-03-31 | 67.1 | 67.2 | 67.7 | 66.6 | +0.15% | 48 | 9,600 | 643,335 |
| 2026-03-30 | 67.55 | 67.1 | 68.4 | 66.85 | -0.59% | 129 | 31,100 | 2,103,110 |
| 2026-03-27 | 69.3 | 67.5 | 69.3 | 67.4 | -3.23% | 84 | 17,400 | 1,188,735 |
| 2026-03-26 | 69.7 | 69.75 | 70.05 | 68.7 | +0.07% | 95 | 18,100 | 1,256,725 |
| 2026-03-25 | 70.05 | 69.7 | 70.05 | 69.35 | -1.48% | 26 | 4,000 | 278,750 |
| 2026-03-24 | 70.75 | 70.75 | 70.75 | 69.95 | +0.28% | 21 | 3,600 | 252,705 |
| 2026-03-23 | 71.25 | 70.55 | 71.55 | 69.55 | +0.07% | 114 | 29,600 | 2,097,520 |
| 2026-03-20 | 69 | 70.5 | 76 | 69 | +2.17% | 729 | 159,100 | 11,538,570 |
| 2026-03-19 | 71.5 | 69 | 71.6 | 66.15 | -3.29% | 392 | 77,800 | 5,339,120 |
| 2026-03-18 | 71.05 | 71.35 | 72.5 | 70.95 | +0.35% | 93 | 18,100 | 1,300,050 |
| 2026-03-17 | 71.45 | 71.1 | 71.8 | 70.55 | 0.00% | 36 | 4,900 | 349,365 |
| 2026-03-16 | 70.45 | 71.1 | 72.15 | 70.45 | +1.64% | 110 | 22,400 | 1,601,650 |
| 2026-03-13 | 70.35 | 69.95 | 72 | 69.5 | -0.14% | 102 | 21,000 | 1,486,075 |
| 2026-03-12 | 71.15 | 70.05 | 71.95 | 69.4 | -1.55% | 70 | 15,600 | 1,096,110 |
| 2026-03-11 | 72.05 | 71.15 | 72.05 | 69.05 | -1.18% | 155 | 34,000 | 2,401,750 |
| 2026-03-10 | 74.25 | 72 | 74.65 | 72 | -0.28% | 71 | 11,600 | 850,910 |
| 2026-03-09 | 76.3 | 72.2 | 76.3 | 71.8 | -2.17% | 63 | 11,100 | 808,180 |
| 2026-03-06 | 74.75 | 73.8 | 76 | 73.8 | +0.27% | 96 | 18,800 | 1,405,845 |
| 2026-03-05 | 72.95 | 73.6 | 75 | 72.5 | +0.82% | 73 | 12,200 | 904,695 |
| 2026-03-04 | 71.4 | 73 | 74.1 | 71.4 | +3.03% | 108 | 17,400 | 1,269,680 |
| 2026-03-03 | 70.1 | 70.85 | 72 | 70.1 | -1.73% | 105 | 21,600 | 1,534,360 |
| 2026-03-02 | 75.5 | 72.1 | 75.85 | 72.1 | -5.75% | 262 | 41,800 | 3,090,880 |
| 2026-02-27 | 75.65 | 76.5 | 76.55 | 75.65 | +1.26% | 41 | 5,000 | 381,190 |
| 2026-02-26 | 75.3 | 75.55 | 79.1 | 75 | +0.33% | 450 | 91,100 | 7,000,565 |
| 2026-02-25 | 76.3 | 75.3 | 78 | 74.4 | -1.25% | 170 | 64,900 | 4,960,605 |
| 2026-02-24 | 74.1 | 76.25 | 76.25 | 74.1 | +2.07% | 101 | 36,700 | 2,768,665 |
| 2026-02-20 | 74.75 | 74.7 | 75.2 | 74 | -0.27% | 86 | 15,700 | 1,173,335 |
| 2026-02-19 | 75.8 | 74.9 | 76.15 | 74.05 | -1.71% | 137 | 30,200 | 2,268,545 |
| 2026-02-18 | 77 | 76.2 | 77.7 | 75 | -1.10% | 127 | 51,700 | 3,963,035 |
| 2026-02-17 | 78.1 | 77.05 | 78.9 | 77 | -1.66% | 85 | 13,800 | 1,069,890 |
| 2026-02-16 | 82.25 | 78.35 | 82.25 | 78 | -2.67% | 297 | 82,600 | 6,489,625 |
| 2026-02-13 | 79.35 | 80.5 | 90 | 78.9 | +2.42% | 1815 | 438,400 | 36,729,370 |
| 2026-02-12 | 76.85 | 78.6 | 80.8 | 75.35 | +3.08% | 364 | 104,900 | 8,271,780 |
| 2026-02-11 | 76 | 76.25 | 76.4 | 75.1 | +0.53% | 39 | 6,500 | 491,700 |
| 2026-02-10 | 75.95 | 75.85 | 76.4 | 75 | +0.60% | 55 | 9,900 | 748,365 |
| 2026-02-09 | 75 | 75.4 | 78 | 74.45 | +0.53% | 222 | 63,600 | 4,822,905 |
| 2026-02-06 | 73.7 | 75 | 75.4 | 72 | +2.60% | 105 | 38,300 | 2,844,585 |
| 2026-02-05 | 73.85 | 73.1 | 75.5 | 71.2 | -0.75% | 171 | 37,000 | 2,733,690 |
| 2026-02-04 | 74.5 | 73.65 | 74.65 | 73.6 | -1.14% | 63 | 10,900 | 808,300 |
| 2026-02-03 | 74.1 | 74.5 | 76 | 74 | +1.22% | 179 | 30,900 | 2,306,970 |
| 2026-02-02 | 73.05 | 73.6 | 74.15 | 72.5 | 0.00% | 125 | 30,000 | 2,202,215 |
| 2026-01-30 | 73.7 | 73.6 | 74.5 | 73 | +0.68% | 61 | 13,600 | 998,105 |
| 2026-01-29 | 72.05 | 73.1 | 74.2 | 71.6 | +0.34% | 123 | 31,500 | 2,304,515 |
| 2026-01-28 | 75.65 | 72.85 | 75.65 | 72.45 | -3.06% | 212 | 53,500 | 3,928,155 |
| 2026-01-27 | 73.4 | 75.15 | 75.75 | 72.55 | +1.97% | 219 | 46,600 | 3,489,200 |
| 2026-01-26 | 72.3 | 73.7 | 75.25 | 70.6 | +2.36% | 385 | 94,800 | 6,937,260 |
| 2026-01-23 | 71.55 | 72 | 72.7 | 71.05 | -0.69% | 127 | 29,100 | 2,092,640 |
| 2026-01-22 | 71.55 | 72.5 | 72.65 | 70.3 | +1.47% | 100 | 32,900 | 2,344,340 |
| 2026-01-21 | 73 | 71.45 | 73.45 | 71 | -2.86% | 251 | 56,600 | 4,061,065 |
| 2026-01-20 | 73.8 | 73.55 | 75 | 72.55 | -0.41% | 165 | 40,200 | 2,964,940 |
| 2026-01-19 | 74.2 | 73.85 | 75.95 | 73 | +0.27% | 226 | 40,400 | 3,006,755 |
| 2026-01-16 | 73 | 73.65 | 74.2 | 70.7 | +0.48% | 185 | 51,100 | 3,706,315 |
| 2026-01-15 | 79 | 73.3 | 79 | 72.3 | -6.62% | 686 | 218,300 | 16,206,750 |
| 2026-01-14 | 66.5 | 78.5 | 81 | 66.5 | +17.96% | 1920 | 591,800 | 44,915,860 |
| 2026-01-13 | 67.55 | 66.55 | 68.1 | 66.5 | -2.06% | 50 | 7,200 | 482,815 |
| 2026-01-12 | 68.5 | 67.95 | 69.55 | 67.75 | -1.09% | 47 | 6,300 | 430,580 |
| 2026-01-09 | 68.3 | 68.7 | 69.55 | 68.3 | -0.22% | 51 | 5,500 | 380,670 |
| 2026-01-08 | 68.55 | 68.85 | 70.8 | 67.55 | -0.22% | 175 | 34,600 | 2,398,350 |
| 2026-01-06 | 68 | 69 | 69.3 | 67.2 | +1.92% | 102 | 21,000 | 1,441,015 |
| 2026-01-05 | 67.9 | 67.7 | 67.9 | 65.9 | 0.00% | 63 | 15,200 | 1,014,745 |