Россети Ленэнерго
LSNG
15.42 ₽ +2.66% ↑История котировок LSNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 15.19 | 15.42 | 15.62 | 15.06 | +2.66% | 398 | 264,100 | 4,058,110 |
| 2026-06-01 | 15.02 | 15.02 | 15.4 | 14.89 | +0.20% | 1019 | 572,500 | 8,681,595 |
| 2026-05-29 | 14.98 | 14.99 | 15.05 | 14.74 | +0.20% | 335 | 215,100 | 3,195,384 |
| 2026-05-28 | 15.04 | 14.96 | 15.23 | 14.85 | -1.71% | 455 | 229,000 | 3,441,037 |
| 2026-05-27 | 15.22 | 15.22 | 15.38 | 14.83 | -0.85% | 535 | 260,100 | 3,902,674 |
| 2026-05-26 | 15.61 | 15.35 | 15.76 | 14.63 | -2.60% | 1625 | 1,066,500 | 16,034,294 |
| 2026-05-25 | 16.34 | 15.76 | 16.54 | 15.5 | -3.55% | 1156 | 620,100 | 9,830,652 |
| 2026-05-22 | 16.59 | 16.34 | 17 | 16 | -1.45% | 915 | 729,900 | 12,003,337 |
| 2026-05-21 | 16.87 | 16.58 | 16.96 | 16.37 | -1.31% | 701 | 396,000 | 6,541,419 |
| 2026-05-20 | 17.52 | 16.8 | 17.72 | 16.3 | -3.84% | 1921 | 1,444,600 | 24,376,670 |
| 2026-05-19 | 17.53 | 17.47 | 17.9 | 17.44 | -0.34% | 740 | 472,300 | 8,352,262 |
| 2026-05-18 | 17.3 | 17.53 | 18.4 | 17.13 | +1.74% | 2974 | 2,532,300 | 45,311,140 |
| 2026-05-15 | 17.13 | 17.23 | 17.59 | 17.02 | +0.94% | 1032 | 846,600 | 14,621,068 |
| 2026-05-14 | 17.65 | 17.07 | 17.73 | 16.84 | -3.29% | 1590 | 1,357,700 | 23,375,138 |
| 2026-05-13 | 16.67 | 17.65 | 17.97 | 16.67 | +5.88% | 3333 | 3,135,100 | 54,675,710 |
| 2026-05-12 | 16.95 | 16.67 | 17.72 | 16.08 | -1.65% | 2750 | 2,069,500 | 34,920,221 |
| 2026-05-11 | 16.81 | 16.95 | 18 | 16.56 | +2.42% | 2493 | 1,971,000 | 34,067,472 |
| 2026-05-08 | 16.08 | 16.55 | 19.15 | 15.83 | +3.57% | 12004 | 11,278,000 | 200,181,266 |
| 2026-05-07 | 14.96 | 15.98 | 16.5 | 14.96 | +6.89% | 2246 | 1,717,000 | 27,185,878 |
| 2026-05-06 | 14.76 | 14.95 | 15.29 | 14.76 | +1.15% | 559 | 533,900 | 7,987,103 |
| 2026-05-05 | 14.9 | 14.78 | 14.9 | 14.56 | -0.20% | 260 | 201,100 | 2,955,060 |
| 2026-05-04 | 14.5 | 14.81 | 15.38 | 14.35 | +3.71% | 1374 | 1,030,900 | 15,295,631 |
| 2026-04-30 | 14.9 | 14.28 | 14.95 | 14.17 | -3.19% | 1200 | 660,400 | 9,497,195 |
| 2026-04-29 | 15.23 | 14.75 | 15.23 | 14.25 | -3.15% | 1141 | 837,500 | 12,315,117 |
| 2026-04-28 | 15.83 | 15.23 | 15.89 | 14.89 | -2.99% | 832 | 597,700 | 9,118,314 |
| 2026-04-27 | 15.71 | 15.7 | 15.91 | 15.59 | 0.00% | 524 | 424,500 | 6,703,199 |
| 2026-04-24 | 15.7 | 15.7 | 16.25 | 15.58 | -0.70% | 802 | 476,500 | 7,590,076 |
| 2026-04-23 | 15.85 | 15.81 | 16.44 | 15.58 | +0.06% | 1226 | 1,030,600 | 16,497,029 |
| 2026-04-22 | 15.8 | 15.8 | 16.28 | 15.71 | +0.32% | 873 | 813,900 | 12,970,004 |
| 2026-04-21 | 15.87 | 15.75 | 16.5 | 15.61 | -0.57% | 1115 | 680,300 | 10,814,922 |
| 2026-04-20 | 15.18 | 15.84 | 15.98 | 14.99 | +3.87% | 1203 | 988,000 | 15,318,892 |
| 2026-04-17 | 15.23 | 15.25 | 15.47 | 15.12 | -0.97% | 398 | 270,600 | 4,124,418 |
| 2026-04-16 | 14.71 | 15.4 | 15.97 | 14.7 | +3.98% | 2085 | 1,793,900 | 27,617,594 |
| 2026-04-15 | 14.41 | 14.81 | 15.08 | 14.41 | +1.93% | 888 | 671,500 | 9,945,982 |
| 2026-04-14 | 14.43 | 14.53 | 14.68 | 14.26 | -0.27% | 395 | 245,200 | 3,543,396 |
| 2026-04-13 | 14.95 | 14.57 | 15.11 | 14.22 | -2.48% | 790 | 355,100 | 5,202,986 |
| 2026-04-10 | 15.21 | 14.94 | 15.37 | 14.85 | -2.16% | 533 | 276,800 | 4,162,475 |
| 2026-04-09 | 15.48 | 15.27 | 15.49 | 15.17 | -1.36% | 251 | 129,800 | 1,983,214 |
| 2026-04-08 | 15.4 | 15.48 | 15.48 | 15.11 | +0.45% | 430 | 329,400 | 5,046,546 |
| 2026-04-07 | 15.02 | 15.41 | 15.6 | 15.02 | +2.60% | 584 | 387,200 | 5,926,853 |
| 2026-04-06 | 15.02 | 15.02 | 15.28 | 14.95 | +0.94% | 440 | 273,100 | 4,114,367 |
| 2026-04-03 | 14.36 | 14.88 | 15.28 | 14.33 | +3.55% | 917 | 661,800 | 9,816,341 |
| 2026-04-02 | 14.63 | 14.37 | 14.79 | 14.34 | -1.84% | 326 | 183,400 | 2,658,548 |
| 2026-04-01 | 14.63 | 14.64 | 14.84 | 14.46 | +0.07% | 437 | 260,800 | 3,814,727 |
| 2026-03-31 | 14.51 | 14.63 | 14.67 | 14.38 | +0.90% | 308 | 275,300 | 4,002,910 |
| 2026-03-30 | 14.55 | 14.5 | 14.9 | 14.26 | -0.28% | 659 | 566,400 | 8,288,693 |
| 2026-03-27 | 14.94 | 14.54 | 15.07 | 14 | -2.61% | 846 | 781,000 | 11,422,621 |
| 2026-03-26 | 15.12 | 14.93 | 15.2 | 14.89 | -1.26% | 242 | 142,600 | 2,147,584 |
| 2026-03-25 | 15.25 | 15.12 | 15.68 | 15.05 | -1.24% | 371 | 300,100 | 4,591,629 |
| 2026-03-24 | 15.02 | 15.31 | 15.45 | 14.93 | +1.73% | 307 | 243,400 | 3,701,162 |
| 2026-03-23 | 15.47 | 15.05 | 15.47 | 14.8 | -2.71% | 672 | 425,300 | 6,413,442 |
| 2026-03-20 | 15.65 | 15.47 | 15.65 | 15.37 | -0.64% | 298 | 233,700 | 3,622,857 |
| 2026-03-19 | 15.32 | 15.57 | 15.78 | 15.32 | +1.70% | 849 | 639,300 | 9,921,828 |
| 2026-03-18 | 15.04 | 15.31 | 15.49 | 15.03 | +1.59% | 487 | 434,900 | 6,645,868 |
| 2026-03-17 | 15.07 | 15.07 | 15.09 | 15 | +0.53% | 181 | 107,000 | 1,610,684 |
| 2026-03-16 | 15.05 | 14.99 | 15.15 | 14.97 | -0.27% | 410 | 255,000 | 3,833,020 |
| 2026-03-13 | 15.17 | 15.03 | 15.24 | 14.99 | -0.60% | 325 | 183,600 | 2,765,282 |
| 2026-03-12 | 15.12 | 15.12 | 15.26 | 15.06 | -0.46% | 168 | 87,800 | 1,331,648 |
| 2026-03-11 | 15.29 | 15.19 | 15.32 | 15.03 | -0.52% | 184 | 127,700 | 1,937,207 |
| 2026-03-10 | 15.42 | 15.27 | 15.42 | 15.25 | -0.59% | 235 | 179,700 | 2,756,196 |
| 2026-03-09 | 15.32 | 15.36 | 15.41 | 15.31 | +0.33% | 230 | 213,100 | 3,267,772 |
| 2026-03-06 | 15.33 | 15.31 | 15.49 | 15.31 | -0.07% | 364 | 286,000 | 4,402,338 |
| 2026-03-05 | 15.27 | 15.32 | 15.44 | 15.27 | +0.52% | 260 | 178,500 | 2,742,815 |
| 2026-03-04 | 15.26 | 15.24 | 15.4 | 15.23 | -0.26% | 289 | 270,900 | 4,149,668 |
| 2026-03-03 | 14.95 | 15.28 | 15.34 | 14.95 | +1.60% | 643 | 512,600 | 7,804,699 |
| 2026-03-02 | 15.17 | 15.04 | 15.17 | 14.8 | -0.86% | 1128 | 782,300 | 11,696,485 |
| 2026-02-27 | 15.17 | 15.17 | 15.18 | 15.03 | +0.26% | 264 | 147,500 | 2,228,074 |
| 2026-02-26 | 15.11 | 15.13 | 15.24 | 15.09 | -0.20% | 199 | 117,100 | 1,777,407 |
| 2026-02-25 | 15.24 | 15.16 | 15.38 | 15.01 | -0.46% | 577 | 334,700 | 5,070,562 |
| 2026-02-24 | 15.42 | 15.23 | 15.47 | 15.06 | -1.36% | 1000 | 547,700 | 8,376,294 |
| 2026-02-20 | 15.46 | 15.44 | 15.66 | 15.3 | 0.00% | 474 | 275,000 | 4,263,149 |
| 2026-02-19 | 15.44 | 15.44 | 15.59 | 15.42 | -0.06% | 243 | 160,400 | 2,486,308 |
| 2026-02-18 | 15.44 | 15.45 | 15.57 | 15.42 | -0.13% | 224 | 131,500 | 2,034,425 |
| 2026-02-17 | 15.53 | 15.47 | 15.68 | 15.41 | -1.02% | 375 | 220,700 | 3,421,050 |
| 2026-02-16 | 15.55 | 15.63 | 15.81 | 15.48 | +0.84% | 666 | 492,500 | 7,724,881 |
| 2026-02-13 | 15.83 | 15.5 | 15.87 | 15.16 | -1.77% | 1091 | 995,800 | 15,525,826 |
| 2026-02-12 | 15.68 | 15.78 | 16.49 | 15.64 | +0.70% | 951 | 1,060,300 | 16,904,019 |
| 2026-02-11 | 15.62 | 15.67 | 15.87 | 15.6 | -0.76% | 331 | 234,000 | 3,671,209 |
| 2026-02-10 | 15.97 | 15.79 | 15.97 | 15.6 | -1.07% | 316 | 192,200 | 3,036,592 |
| 2026-02-09 | 16.28 | 15.96 | 16.7 | 15.76 | -1.48% | 832 | 637,500 | 10,316,013 |
| 2026-02-06 | 15.96 | 16.2 | 16.34 | 15.96 | +0.93% | 316 | 230,700 | 3,734,370 |
| 2026-02-05 | 16.4 | 16.05 | 16.42 | 15.8 | -2.13% | 666 | 352,600 | 5,665,759 |
| 2026-02-04 | 16.76 | 16.4 | 16.8 | 16.09 | -1.97% | 734 | 622,200 | 10,226,605 |
| 2026-02-03 | 16.84 | 16.73 | 17 | 16.62 | -0.42% | 596 | 393,100 | 6,580,321 |
| 2026-02-02 | 16.29 | 16.8 | 16.96 | 16.12 | +3.83% | 1541 | 989,200 | 16,375,301 |
| 2026-01-30 | 16.41 | 16.18 | 16.55 | 16.14 | -1.40% | 435 | 372,700 | 6,111,766 |
| 2026-01-29 | 16.33 | 16.41 | 16.59 | 16.28 | +0.49% | 661 | 461,800 | 7,610,869 |
| 2026-01-28 | 16.49 | 16.33 | 16.59 | 16.23 | -1.39% | 651 | 359,300 | 5,889,685 |
| 2026-01-27 | 16.53 | 16.56 | 16.75 | 15.32 | +0.24% | 1725 | 1,195,000 | 19,537,339 |
| 2026-01-26 | 16.86 | 16.52 | 16.96 | 16.45 | -2.25% | 1122 | 675,500 | 11,259,916 |
| 2026-01-23 | 16.99 | 16.9 | 17.04 | 16.56 | -0.06% | 517 | 303,600 | 5,105,302 |
| 2026-01-22 | 16.93 | 16.91 | 17.25 | 16.79 | +0.12% | 875 | 682,300 | 11,658,091 |
| 2026-01-21 | 17.13 | 16.89 | 17.19 | 16.41 | -1.63% | 1167 | 844,100 | 14,190,524 |
| 2026-01-20 | 17.02 | 17.17 | 17.36 | 16.64 | +1.48% | 1179 | 879,800 | 15,044,441 |
| 2026-01-19 | 16.59 | 16.92 | 17.4 | 16.59 | +1.87% | 1805 | 1,357,700 | 23,082,562 |
| 2026-01-16 | 16.48 | 16.61 | 16.9 | 16.41 | +0.79% | 706 | 385,500 | 6,400,547 |
| 2026-01-15 | 16.4 | 16.48 | 16.51 | 16.11 | +0.92% | 689 | 262,600 | 4,284,639 |
| 2026-01-14 | 16.76 | 16.33 | 16.76 | 16.01 | -1.69% | 1894 | 919,600 | 14,944,620 |
| 2026-01-13 | 16.88 | 16.61 | 16.96 | 16.42 | -2.01% | 903 | 579,700 | 9,645,830 |
| 2026-01-12 | 16.38 | 16.95 | 17.13 | 16.27 | +3.04% | 1522 | 1,256,200 | 21,269,680 |
| 2026-01-09 | 16.24 | 16.45 | 16.7 | 16.04 | +2.17% | 967 | 661,300 | 10,867,310 |
| 2026-01-08 | 16.11 | 16.1 | 16.35 | 15.91 | -0.49% | 712 | 458,200 | 7,411,919 |
| 2026-01-06 | 15.56 | 16.18 | 16.44 | 15.56 | +3.12% | 1494 | 1,203,700 | 19,468,624 |
| 2026-01-05 | 15.29 | 15.69 | 15.99 | 15.1 | 0.00% | 739 | 518,900 | 8,099,690 |