Россети Ленэнерго
LSNGP
307.1 ₽ -0.28% ↓История котировок LSNGP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 308.7 | 307.1 | 311.4 | 306.1 | -0.28% | 1164 | 66,190 | 20,388,940 |
| 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 |