Lenenergo pref

LSNG_p
🏛️ russian-federation →
269.40
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 188.20 188.85 187.55 187.95 0.1M
2023-12-28 187.70 191.45 186.00 187.40 0.2M
2023-12-27 185.45 191.75 184.30 187.10 0.3M
2023-12-26 187.35 187.75 184.00 185.80 0.1M
2023-12-25 189.55 193.60 186.10 187.50 0.1M
2023-12-22 186.70 193.35 186.35 189.55 0.1M
2023-12-21 191.15 191.15 184.00 186.60 0.2M
2023-12-20 187.90 191.90 187.90 191.20 0.2M
2023-12-19 189.55 193.35 187.20 189.55 0.1M
2023-12-18 183.60 189.50 182.65 189.05 0.1M
2023-12-15 179.80 183.05 178.00 182.50 0.1M
2023-12-14 180.00 182.00 179.05 179.80 0.1M
2023-12-13 179.10 181.50 176.40 180.00 0.1M
2023-12-12 179.20 183.05 176.05 179.60 0.2M
2023-12-11 181.30 181.95 178.60 179.30 0.1M
2023-12-08 181.30 186.40 181.30 181.95 0.1M
2023-12-07 182.35 182.75 177.05 181.30 0.2M
2023-12-06 184.65 187.15 180.75 181.75 0.1M
2023-12-05 183.00 184.65 176.20 184.10 0.4M
2023-12-04 189.20 189.20 181.10 183.20 0.2M
2023-12-01 189.95 190.85 187.60 188.65 0.1M
2023-11-30 191.20 191.70 188.00 189.95 0.2M
2023-11-29 195.50 196.45 191.00 191.25 0.1M
2023-11-28 193.50 197.90 189.00 195.50 0.5M
2023-11-27 197.70 198.20 193.05 193.50 0.2M
2023-11-24 195.30 199.70 195.15 197.30 0.2M
2023-11-23 197.60 197.60 195.10 195.30 0.1M
2023-11-22 197.20 199.75 196.50 196.65 0.1M
2023-11-21 197.80 197.95 196.50 197.25 0.1M
2023-11-20 197.00 198.10 195.35 197.80 0.1M
2023-11-17 198.20 198.20 195.05 196.45 0.2M
2023-11-16 198.15 202.00 197.05 198.20 0.2M
2023-11-15 199.40 199.95 188.05 198.70 0.7M
2023-11-14 200.75 204.50 197.05 198.90 0.6M
2023-11-13 200.50 202.85 199.50 200.70 0.2M
2023-11-10 200.30 201.60 198.15 200.45 0.2M
2023-11-09 202.35 202.80 200.05 200.30 0.2M
2023-11-08 205.00 205.00 202.30 202.35 0.1M
2023-11-07 205.95 205.95 203.30 204.55 0.1M
2023-11-06 207.40 209.00 201.35 204.65 0.3M
2023-11-03 210.50 212.95 203.35 206.50 0.3M
2023-11-02 208.00 213.00 207.05 210.50 1.2M
2023-11-01 207.20 208.70 205.45 206.80 0.1M
2023-10-31 206.00 209.80 204.15 207.20 0.3M
2023-10-30 207.20 209.25 206.05 206.75 0.2M
2023-10-27 206.00 208.45 202.15 206.45 0.3M
2023-10-26 211.20 211.75 206.20 206.35 0.4M
2023-10-25 205.80 212.85 205.10 210.30 0.9M
2023-10-24 202.00 204.95 199.65 204.15 0.4M
2023-10-23 200.90 203.50 199.50 201.25 0.2M
2023-10-20 200.00 200.50 199.05 199.45 0.1M
2023-10-19 200.00 200.90 199.50 200.00 0.1M
2023-10-18 200.05 204.20 199.00 199.80 0.2M
2023-10-17 199.60 201.00 199.35 200.00 0.1M
2023-10-16 199.10 200.25 198.20 199.30 0.1M
2023-10-13 200.05 200.05 197.55 198.70 0.1M
2023-10-12 194.30 201.35 194.30 199.45 0.1M
2023-10-11 200.00 205.00 198.15 200.15 0.3M
2023-10-10 199.25 201.10 198.10 199.10 0.2M
2023-10-09 200.00 200.90 194.00 198.95 0.2M
2023-10-06 203.95 203.95 196.80 199.30 0.2M
2023-10-05 200.85 206.80 199.50 203.10 0.6M
2023-10-04 198.30 201.85 198.30 199.30 0.2M
2023-10-03 197.10 199.95 195.00 198.30 0.2M
2023-10-02 200.45 201.65 197.55 197.90 0.2M
2023-09-29 201.95 202.80 199.55 200.45 0.1M
2023-09-28 200.00 201.90 198.60 201.30 0.1M
2023-09-27 200.00 201.75 197.50 200.10 0.1M
2023-09-26 201.30 201.30 197.05 199.40 0.1M
2023-09-25 199.95 202.00 198.85 199.30 0.2M
2023-09-22 198.75 200.00 195.65 199.45 0.2M
2023-09-21 199.05 202.00 196.40 197.50 0.2M
2023-09-20 199.00 202.80 194.00 199.85 0.4M
2023-09-19 202.50 204.80 198.45 199.35 0.3M
2023-09-18 206.00 206.85 201.15 203.60 0.2M
2023-09-15 202.80 207.55 200.65 205.25 0.2M
2023-09-14 207.25 208.15 195.20 202.80 0.7M
2023-09-13 208.95 210.35 206.55 206.90 0.3M
2023-09-12 202.65 211.00 202.25 207.80 0.6M
2023-09-11 206.35 206.35 200.00 202.25 0.3M
2023-09-08 207.90 212.00 202.80 204.85 0.3M
2023-09-07 215.30 216.00 202.20 207.25 0.8M
2023-09-06 217.25 217.25 213.00 214.75 0.5M
2023-09-05 211.00 218.00 210.05 214.10 1.3M
2023-09-04 209.75 212.35 207.85 210.00 0.4M
2023-09-01 207.70 209.05 207.50 207.75 0.2M
2023-08-31 207.75 209.75 206.60 208.05 0.3M
2023-08-30 211.45 211.45 203.60 207.70 0.4M
2023-08-29 210.25 211.45 208.40 209.40 0.4M
2023-08-28 210.95 211.95 207.95 209.35 0.3M
2023-08-25 210.90 213.95 209.40 210.05 0.4M
2023-08-24 209.95 211.40 207.65 209.35 0.2M
2023-08-23 216.00 216.00 205.05 209.90 0.5M
2023-08-22 213.60 218.00 212.10 214.55 0.8M
2023-08-21 206.90 214.80 205.55 213.20 0.7M
2023-08-18 202.85 204.40 201.75 204.35 0.2M
2023-08-17 203.30 203.30 199.70 201.95 0.2M
2023-08-16 209.30 209.30 197.50 201.60 1.2M
2023-08-15 208.45 212.90 200.05 209.25 0.7M
2023-08-14 219.00 221.45 205.00 208.95 0.9M
2023-08-11 224.95 224.95 217.05 217.70 0.6M
2023-08-10 224.70 231.00 222.05 223.15 2.2M
2023-08-09 224.90 227.90 220.20 223.85 1.6M
2023-08-08 219.00 226.15 209.85 224.75 3.3M
2023-08-07 212.00 220.70 211.00 214.15 1.2M
2023-08-04 215.75 218.10 197.00 209.15 1.0M
2023-08-03 213.45 216.00 213.40 214.10 0.3M
2023-08-02 212.65 216.70 207.00 213.45 1.1M
2023-08-01 213.00 214.00 211.05 212.55 0.3M
2023-07-31 211.10 213.15 210.50 212.40 0.4M
2023-07-28 209.50 213.40 208.10 210.00 0.5M
2023-07-27 210.40 211.40 206.25 208.85 0.4M
2023-07-26 212.00 213.40 207.00 210.40 0.4M
2023-07-25 214.00 214.85 211.00 212.70 0.3M
2023-07-24 209.50 214.85 208.05 212.20 0.4M
2023-07-21 210.00 211.00 206.20 209.20 0.3M
2023-07-20 214.95 214.95 206.85 210.20 0.5M
2023-07-19 211.35 216.95 205.25 214.00 2.3M
2023-07-18 205.00 211.60 204.15 209.20 1.0M
2023-07-17 204.45 206.50 203.85 205.05 0.3M
2023-07-14 205.10 208.00 203.65 205.60 0.3M
2023-07-13 210.90 211.95 203.50 205.05 0.7M
2023-07-12 203.85 209.70 203.20 208.55 0.5M
2023-07-11 204.60 205.00 196.55 203.85 0.4M
2023-07-10 199.50 205.00 199.50 202.60 0.5M
2023-07-07 200.05 200.85 198.60 199.95 0.1M
2023-07-06 199.40 201.95 198.55 200.00 0.2M
2023-07-05 203.40 203.40 198.30 198.80 0.4M
2023-07-04 195.00 203.65 190.95 202.50 1.2M
2023-07-03 196.70 198.25 194.00 194.00 0.5M
2023-06-30 198.65 202.05 197.15 198.00 0.5M
2023-06-29 203.90 204.50 195.05 198.65 1.0M
2023-06-28 204.15 205.50 201.00 204.00 1.0M
2023-06-27 205.15 206.80 203.00 204.35 0.9M
2023-06-26 206.05 209.90 200.05 205.10 3.5M
2023-06-23 228.00 231.50 221.20 228.90 1.8M
2023-06-22 232.60 232.60 228.40 229.25 0.7M
2023-06-21 236.70 236.85 227.15 228.85 1.3M
2023-06-20 242.00 242.00 226.35 236.00 1.2M
2023-06-19 239.95 243.40 237.10 238.60 1.5M
2023-06-16 229.75 241.80 227.55 237.10 3.5M
2023-06-15 222.95 229.40 220.85 226.55 1.3M
2023-06-14 220.00 223.00 218.20 222.50 0.7M
2023-06-13 215.60 220.85 215.00 218.85 1.1M
2023-06-09 209.00 215.00 206.35 214.95 0.5M
2023-06-08 209.30 210.00 205.10 207.65 0.3M
2023-06-07 206.50 210.00 200.00 209.30 1.1M
2023-06-06 214.85 218.80 192.00 206.25 1.6M
2023-06-05 204.00 219.45 203.95 212.60 1.7M
2023-06-02 197.85 204.95 197.50 203.95 0.8M
2023-06-01 196.00 199.60 195.10 197.20 0.7M
2023-05-31 194.10 197.00 192.00 196.50 0.6M
2023-05-30 185.05 197.05 181.85 194.10 1.6M
2023-05-29 178.55 187.10 178.40 187.10 1.2M
2023-05-26 176.00 178.00 175.70 178.00 0.4M
2023-05-25 175.00 176.20 173.85 175.65 0.4M
2023-05-24 174.00 175.55 173.90 174.55 0.3M
2023-05-23 173.60 174.00 170.00 173.85 0.3M
2023-05-22 174.10 174.10 172.00 173.35 0.2M
2023-05-19 172.50 174.05 172.10 173.25 0.3M
2023-05-18 177.85 177.85 171.50 174.10 0.6M
2023-05-17 175.00 177.90 174.50 176.85 1.0M
2023-05-16 170.20 175.95 170.10 174.75 2.3M
2023-05-15 164.10 169.15 159.10 167.50 1.8M
2023-05-12 161.95 164.10 157.05 163.90 0.7M
2023-05-11 155.35 163.75 155.20 163.70 1.1M
2023-05-10 153.00 156.50 151.30 155.35 0.3M
2023-05-08 149.00 152.00 148.25 151.25 0.2M
2023-05-05 151.70 151.70 148.50 149.00 0.1M
2023-05-04 147.00 151.75 147.00 149.20 0.2M
2023-05-03 151.00 152.50 144.25 147.85 0.3M
2023-05-02 153.30 157.00 127.15 151.85 1.0M
2023-04-28 153.20 153.50 151.55 152.60 0.2M
2023-04-27 152.35 154.20 152.10 152.60 0.1M
2023-04-26 152.60 154.65 151.55 153.15 0.4M
2023-04-25 151.65 153.00 151.00 152.50 0.2M
2023-04-24 148.35 152.15 147.95 151.20 0.7M
2023-04-21 148.30 148.65 147.60 148.10 0.2M
2023-04-20 149.05 149.30 147.50 147.95 0.2M
2023-04-19 149.45 149.75 148.15 148.80 0.1M
2023-04-18 150.85 150.85 148.10 149.40 0.2M
2023-04-17 152.10 154.60 147.70 150.30 0.6M
2023-04-14 150.00 150.35 148.35 149.00 0.2M
2023-04-13 148.90 149.85 148.20 149.65 0.2M
2023-04-12 148.00 149.00 148.00 148.70 0.1M
2023-04-11 149.25 149.65 148.00 148.00 0.2M
2023-04-10 148.10 150.90 148.00 149.25 0.4M
2023-04-07 148.10 150.00 147.00 147.95 0.4M
2023-04-06 148.35 148.70 147.65 148.10 0.2M
2023-04-05 150.05 151.00 146.40 148.35 0.4M
2023-04-04 147.80 152.90 147.30 150.05 1.5M
2023-04-03 146.85 148.00 146.85 147.80 0.1M
2023-03-31 147.85 148.35 146.10 146.85 0.2M
2023-03-30 148.00 148.30 147.00 147.60 0.2M
2023-03-29 153.40 153.40 143.10 147.85 0.6M
2023-03-28 151.20 154.50 149.00 151.35 0.6M
2023-03-27 146.85 151.50 146.85 150.10 0.8M
2023-03-24 141.40 149.20 141.20 146.30 0.7M
2023-03-23 139.20 142.85 138.60 141.20 0.2M
2023-03-22 140.30 140.30 137.75 139.20 0.1M
2023-03-21 138.65 142.40 138.35 138.60 0.3M
2023-03-20 137.00 138.90 137.00 138.50 0.1M
2023-03-17 136.00 137.70 135.65 137.00 0.2M
2023-03-16 135.05 136.50 134.50 135.60 0.1M
2023-03-15 136.55 136.65 133.60 135.95 0.1M
2023-03-14 136.00 136.65 135.50 136.45 0.1M
2023-03-13 136.30 138.00 135.05 136.20 0.2M
2023-03-10 136.95 137.50 135.85 136.95 0.1M
2023-03-09 137.25 142.50 136.25 136.65 0.5M
2023-03-07 136.60 136.60 135.10 136.15 0.1M
2023-03-06 133.70 137.15 133.00 135.35 0.2M
2023-03-03 131.45 133.70 129.85 133.70 0.1M
2023-03-02 131.30 133.90 128.45 129.80 0.3M
2023-03-01 129.30 133.10 129.05 131.65 0.2M
2023-02-28 127.45 130.00 126.80 129.00 0.2M
2023-02-27 126.75 128.00 124.10 127.45 0.1M
2023-02-24 126.05 127.00 125.90 126.75 0.0M
2023-02-22 125.80 126.45 124.70 125.80 0.1M
2023-02-21 125.00 126.95 123.75 125.90 0.1M
2023-02-20 124.70 125.20 123.95 124.60 0.1M
2023-02-17 122.00 125.50 122.00 124.70 0.1M
2023-02-16 121.25 129.85 121.25 125.30 0.5M
2023-02-15 125.40 125.70 121.95 121.95 0.2M
2023-02-14 126.15 126.25 124.30 125.00 0.1M
2023-02-13 125.10 127.50 124.50 126.15 0.1M
2023-02-10 124.75 125.30 124.30 124.95 0.1M
2023-02-09 124.80 125.70 123.15 124.80 0.3M
2023-02-08 125.95 127.75 124.30 124.80 0.2M
2023-02-07 126.00 127.25 125.75 125.75 0.2M
2023-02-06 124.80 126.20 124.35 125.95 0.1M
2023-02-03 124.70 125.90 124.00 124.30 0.2M
2023-02-02 123.70 125.40 123.25 124.45 0.2M
2023-02-01 125.35 125.35 123.05 123.25 0.1M
2023-01-31 121.85 127.00 121.65 124.00 0.3M
2023-01-30 121.70 121.85 121.05 121.80 0.1M
2023-01-27 120.25 122.40 120.25 121.50 0.1M
2023-01-26 121.50 121.80 120.25 121.00 0.1M
2023-01-25 122.15 122.40 121.05 121.40 0.1M
2023-01-24 122.20 124.00 121.70 121.75 0.1M
2023-01-23 122.05 123.65 121.05 122.15 0.1M
2023-01-20 122.00 122.45 121.40 121.75 0.1M
2023-01-19 123.80 123.80 121.05 122.00 0.1M
2023-01-18 123.00 124.25 122.05 123.35 0.1M
2023-01-17 125.00 125.00 122.50 122.50 0.1M
2023-01-16 124.80 125.15 122.40 124.40 0.1M
2023-01-13 123.55 125.70 122.30 123.50 0.1M
2023-01-12 127.00 127.00 122.10 123.30 0.2M
2023-01-11 121.60 129.85 121.60 125.70 1.5M
2023-01-10 122.80 122.95 121.65 122.50 0.1M
2023-01-09 120.95 122.95 120.30 122.80 0.1M
2023-01-06 121.45 121.95 120.10 120.30 0.1M
2023-01-05 120.50 121.60 118.85 121.35 0.1M
2023-01-04 121.20 122.00 120.05 120.50 0.1M
2023-01-03 118.80 123.95 118.65 121.85 0.2M