Россети Ленэнерго
LSNG
15.81 ₽ -0.94% ↓История котировок LSNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 15.97 | 15.81 | 15.97 | 15.79 | -0.94% | 109 | 64,600 | 1,024,391 |
| 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 |