Россети Ленэнерго
LSNGP
342 ₽ -0.57% ↓История котировок LSNGP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 343.95 | 342.25 | 344.55 | 340.9 | -0.49% | 1383 | 56,640 | 19,375,120 |
| 2026-04-16 | 342.7 | 343.95 | 345.9 | 342 | -0.28% | 1860 | 100,220 | 34,482,203 |
| 2026-04-15 | 337.75 | 344.9 | 345 | 336.25 | +2.48% | 2078 | 114,730 | 39,089,402 |
| 2026-04-14 | 340.6 | 336.55 | 341.45 | 334.35 | -1.19% | 3425 | 281,380 | 94,743,652 |
| 2026-04-13 | 345 | 340.6 | 348.2 | 339.05 | -0.69% | 4019 | 233,180 | 79,916,911 |
| 2026-04-10 | 342.65 | 342.95 | 348.15 | 340.6 | +0.59% | 3507 | 240,390 | 82,717,475 |
| 2026-04-09 | 342.9 | 340.95 | 348.45 | 339 | -0.89% | 3514 | 261,440 | 89,402,619 |
| 2026-04-08 | 340 | 344 | 348 | 338.8 | +1.18% | 5163 | 226,840 | 77,664,994 |
| 2026-04-07 | 333.55 | 340 | 341.5 | 333.5 | +1.84% | 5105 | 250,630 | 84,891,397 |
| 2026-04-06 | 328.45 | 333.85 | 335.6 | 327.3 | +1.55% | 3913 | 243,550 | 80,782,711 |
| 2026-04-03 | 328.4 | 328.75 | 328.75 | 326.4 | +0.11% | 1922 | 117,480 | 38,558,527 |
| 2026-04-02 | 328.45 | 328.4 | 328.75 | 327.55 | 0.00% | 1334 | 88,190 | 28,947,684 |
| 2026-04-01 | 324.1 | 328.4 | 328.75 | 324 | +1.36% | 2287 | 127,780 | 41,812,479 |
| 2026-03-31 | 328.45 | 324 | 328.45 | 321.8 | -1.19% | 1910 | 116,470 | 37,910,279 |
| 2026-03-30 | 325.45 | 327.9 | 329.75 | 324.9 | +0.58% | 2772 | 133,380 | 43,678,451 |
| 2026-03-27 | 326.15 | 326 | 329.35 | 323.1 | -0.05% | 2576 | 177,990 | 58,039,395 |
| 2026-03-26 | 325 | 326.15 | 327 | 324.3 | +0.23% | 1820 | 94,410 | 30,771,804 |
| 2026-03-25 | 324.25 | 325.4 | 325.5 | 322.7 | +0.18% | 1274 | 62,840 | 20,384,848 |
| 2026-03-24 | 320.5 | 324.8 | 326.1 | 319.35 | +1.60% | 2215 | 157,060 | 50,901,132 |
| 2026-03-23 | 322.65 | 319.7 | 326.6 | 318.35 | -0.90% | 2624 | 130,320 | 41,928,490 |
| 2026-03-20 | 319.25 | 322.6 | 331.95 | 318.35 | +1.35% | 4464 | 232,280 | 75,143,242 |
| 2026-03-19 | 322.55 | 318.3 | 323 | 316.55 | -1.01% | 2452 | 203,280 | 65,038,192 |
| 2026-03-18 | 321.35 | 321.55 | 322.45 | 320.55 | +0.08% | 1369 | 78,830 | 25,348,123 |
| 2026-03-17 | 322.6 | 321.3 | 325.95 | 316 | -0.42% | 1681 | 111,740 | 35,903,135 |
| 2026-03-16 | 319 | 322.65 | 326 | 318.05 | +0.53% | 3455 | 221,100 | 71,448,222 |
| 2026-03-13 | 319.25 | 320.95 | 321 | 317.7 | +0.53% | 1342 | 46,110 | 14,702,984 |
| 2026-03-12 | 320.55 | 319.25 | 321.95 | 317.65 | -0.41% | 1403 | 53,310 | 17,043,796 |
| 2026-03-11 | 318.3 | 320.55 | 321.95 | 316 | +0.63% | 1756 | 58,570 | 18,790,283 |
| 2026-03-10 | 316.2 | 318.55 | 321.45 | 316 | +0.79% | 2310 | 104,610 | 33,395,705 |
| 2026-03-09 | 313 | 316.05 | 318.95 | 306.2 | +0.72% | 2831 | 103,170 | 32,516,745 |
| 2026-03-06 | 319 | 313.8 | 322 | 313 | -1.63% | 3221 | 175,020 | 55,752,500 |
| 2026-03-05 | 317.25 | 319 | 320.3 | 317.25 | +0.25% | 1250 | 52,980 | 16,894,641 |
| 2026-03-04 | 316.1 | 318.2 | 318.5 | 316.1 | +0.66% | 1174 | 72,760 | 23,122,820 |
| 2026-03-03 | 319.2 | 316.1 | 321.35 | 314 | -1.17% | 3105 | 185,770 | 58,950,173 |
| 2026-03-02 | 319.95 | 319.85 | 322.55 | 316.2 | +0.09% | 3622 | 225,000 | 71,813,717 |
| 2026-02-27 | 317.5 | 319.55 | 320 | 317.2 | +0.55% | 2153 | 89,580 | 28,574,177 |
| 2026-02-26 | 318.3 | 317.8 | 318.95 | 316 | -0.14% | 1956 | 130,180 | 41,393,731 |
| 2026-02-25 | 318.5 | 318.25 | 319.5 | 315.05 | -0.02% | 3408 | 214,380 | 67,935,173 |
| 2026-02-24 | 311.05 | 318.3 | 318.3 | 309.45 | +2.73% | 5008 | 313,630 | 98,882,802 |
| 2026-02-20 | 308.5 | 309.85 | 312.9 | 305.7 | +0.41% | 3159 | 165,080 | 51,135,661 |
| 2026-02-19 | 310 | 308.6 | 310.6 | 307.2 | +0.36% | 1749 | 134,030 | 41,328,645 |
| 2026-02-18 | 308.7 | 307.5 | 311.4 | 306.1 | -0.15% | 1567 | 95,920 | 29,527,363 |
| 2026-02-17 | 305.65 | 307.95 | 310 | 305.55 | +0.65% | 1950 | 94,780 | 29,152,459 |
| 2026-02-16 | 308.2 | 305.95 | 315.45 | 296.1 | -0.31% | 9993 | 573,200 | 175,585,557 |
| 2026-02-13 | 298.85 | 306.9 | 307.5 | 298.1 | +2.73% | 2786 | 227,400 | 68,858,952 |
| 2026-02-12 | 299.35 | 298.75 | 301.25 | 297.2 | -0.13% | 1899 | 84,860 | 25,430,781 |
| 2026-02-11 | 301.05 | 299.15 | 303.75 | 299.1 | -0.42% | 1796 | 122,230 | 36,703,271 |
| 2026-02-10 | 300.05 | 300.4 | 305 | 300 | -0.36% | 1551 | 84,000 | 25,412,996 |
| 2026-02-09 | 302.95 | 301.5 | 316 | 297.1 | -0.46% | 5633 | 434,400 | 132,933,785 |
| 2026-02-06 | 303.15 | 302.9 | 305.95 | 302 | -0.28% | 1077 | 59,390 | 18,033,587 |
| 2026-02-05 | 303.75 | 303.75 | 305.25 | 297.35 | -0.02% | 2302 | 124,850 | 37,656,017 |
| 2026-02-04 | 304 | 303.8 | 306.2 | 302 | -0.08% | 1525 | 86,230 | 26,278,038 |
| 2026-02-03 | 302.75 | 304.05 | 305.7 | 301.6 | +0.03% | 2019 | 111,420 | 33,891,960 |
| 2026-02-02 | 302.8 | 303.95 | 304.5 | 300.35 | +0.66% | 2422 | 119,610 | 36,174,862 |
| 2026-01-30 | 304.15 | 301.95 | 304.75 | 300.85 | -0.72% | 1708 | 86,560 | 26,198,122 |
| 2026-01-29 | 303.95 | 304.15 | 306.4 | 296.8 | +0.18% | 2781 | 156,730 | 47,517,232 |
| 2026-01-28 | 304.8 | 303.6 | 305 | 302 | -0.12% | 1753 | 99,740 | 30,259,371 |
| 2026-01-27 | 302.55 | 303.95 | 307.75 | 301.2 | +0.28% | 2266 | 143,740 | 43,706,381 |
| 2026-01-26 | 303.5 | 303.1 | 304.95 | 302.25 | -0.13% | 2557 | 146,020 | 44,343,533 |
| 2026-01-23 | 299.15 | 303.5 | 304.45 | 299.15 | +0.85% | 2192 | 115,800 | 35,067,249 |
| 2026-01-22 | 297.4 | 300.95 | 301.9 | 297.4 | +0.99% | 2690 | 135,400 | 40,615,134 |
| 2026-01-21 | 299.45 | 298 | 300.35 | 286.1 | -0.48% | 5401 | 551,500 | 162,611,151 |
| 2026-01-20 | 301.25 | 299.45 | 301.8 | 296.65 | -0.50% | 1839 | 89,500 | 26,719,171 |
| 2026-01-19 | 299.95 | 300.95 | 303.25 | 298.7 | +0.65% | 2133 | 87,420 | 26,340,963 |
| 2026-01-16 | 299 | 299 | 302 | 297.7 | -0.42% | 1957 | 112,780 | 33,855,590 |
| 2026-01-15 | 296 | 300.25 | 301 | 295.55 | +1.03% | 2022 | 99,840 | 29,807,898 |
| 2026-01-14 | 295.4 | 297.2 | 297.3 | 293 | +1.07% | 2735 | 100,540 | 29,613,978 |
| 2026-01-13 | 299.6 | 294.05 | 299.8 | 292.3 | -1.34% | 3914 | 187,960 | 55,321,375 |
| 2026-01-12 | 303.2 | 298.05 | 305.15 | 295 | -2.33% | 4646 | 257,430 | 77,209,359 |
| 2026-01-09 | 305.9 | 305.15 | 306.35 | 303.1 | +0.13% | 855 | 48,300 | 14,719,283 |
| 2026-01-08 | 307 | 304.75 | 307.95 | 303 | -0.60% | 2026 | 75,900 | 23,117,792 |
| 2026-01-06 | 303.85 | 306.6 | 308.9 | 302.9 | +0.95% | 2575 | 94,370 | 28,900,175 |
| 2026-01-05 | 302.45 | 303.7 | 305 | 299.2 | 0.00% | 2352 | 90,330 | 27,355,615 |