Rosseti Lenenergo PJSC Pref (LSNG_p)

LSNG_p
🏛️ Fédération de Russie →
269.40
Dernière Mise à Jour: 2025-09-28
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 266.60 266.60 266.60 266.60 0.0K
10:02 266.75 266.75 266.75 266.75 0.0K
10:05 266.55 266.60 266.55 266.60 0.5K
10:08 266.75 266.75 266.75 266.75 0.0K
10:12 267.25 267.25 267.25 267.25 0.0K
10:13 267.25 267.25 267.25 267.25 0.0K
10:16 266.70 267.25 266.70 267.25 0.4K
10:17 266.25 267.20 266.25 267.20 0.2K
10:18 266.60 266.60 266.60 266.60 0.0K
10:23 266.40 266.40 266.05 266.05 0.1K
10:38 266.20 266.20 266.20 266.20 0.0K
10:39 266.15 266.15 266.15 266.15 0.5K
10:41 266.05 266.05 266.05 266.05 0.0K
10:43 266.00 266.00 265.55 265.55 1.0K
10:45 265.70 265.70 265.70 265.70 0.0K
10:50 265.75 268.90 265.75 266.90 4.9K
10:51 267.70 267.70 267.70 267.70 0.9K
10:52 267.35 267.35 267.35 267.35 0.1K
10:53 267.30 267.30 267.30 267.30 0.5K
10:55 268.75 268.75 267.75 267.75 1.0K
10:56 267.80 267.80 267.80 267.80 0.0K
10:57 267.60 267.60 267.60 267.60 0.5K
10:59 267.25 267.25 267.25 267.25 0.0K
11:00 267.80 267.80 267.80 267.80 0.0K
11:02 267.95 267.95 267.50 267.50 0.1K
11:04 268.45 268.45 268.45 268.45 0.1K
11:05 267.70 268.30 267.70 268.30 0.0K
11:09 267.80 267.80 267.80 267.80 0.0K
11:14 268.45 268.45 268.45 268.45 0.0K
11:18 268.45 268.45 268.45 268.45 0.0K
11:19 268.45 268.45 268.45 268.45 0.0K
11:23 268.00 268.00 268.00 268.00 0.0K
11:24 268.50 268.50 268.50 268.50 0.0K
11:25 268.50 268.50 268.50 268.50 0.0K
11:26 268.50 268.50 268.50 268.50 0.0K
11:27 268.50 268.50 268.50 268.50 0.1K
11:31 268.50 268.50 268.50 268.50 0.0K
11:32 268.50 268.50 268.50 268.50 0.0K
11:33 268.05 268.05 268.05 268.05 0.0K
11:35 268.35 268.50 268.35 268.50 0.0K
11:41 268.10 268.10 268.10 268.10 0.0K
11:42 267.95 267.95 267.95 267.95 0.0K
11:45 268.05 268.05 268.05 268.05 0.1K
11:56 268.25 268.25 268.25 268.25 0.0K
11:58 268.30 268.30 268.30 268.30 0.3K
12:02 268.05 268.05 268.05 268.05 0.1K
12:03 268.30 268.30 268.30 268.30 1.0K
12:09 268.30 268.35 268.30 268.35 0.1K
12:13 268.05 268.05 268.05 268.05 0.1K
12:18 268.35 268.35 268.35 268.35 0.0K
12:21 268.00 268.00 268.00 268.00 0.1K
12:24 268.30 268.30 268.30 268.30 0.0K
12:28 268.05 268.05 268.05 268.05 0.0K
12:33 268.00 268.00 268.00 268.00 0.9K
12:39 268.00 268.00 268.00 268.00 0.0K
12:43 268.00 268.00 268.00 268.00 0.0K
12:46 268.00 268.00 268.00 268.00 0.0K
12:49 268.35 268.35 268.35 268.35 0.0K
12:53 268.35 268.35 268.35 268.35 0.2K
12:56 268.35 268.35 268.35 268.35 0.1K
12:57 268.35 268.35 268.35 268.35 0.0K
13:00 268.35 268.35 268.35 268.35 0.1K
13:10 268.30 268.30 268.30 268.30 0.0K
13:14 268.10 268.10 268.10 268.10 0.0K
13:17 268.30 268.30 268.30 268.30 0.0K
13:26 268.05 268.05 268.05 268.05 0.4K
13:28 268.00 268.00 268.00 268.00 0.0K
13:33 268.00 268.00 268.00 268.00 0.1K
13:35 268.35 268.35 268.35 268.35 0.0K
13:36 268.35 268.35 268.35 268.35 0.0K
13:40 268.35 268.35 268.35 268.35 0.0K
13:42 268.35 268.35 268.35 268.35 0.0K
13:52 268.30 268.30 268.30 268.30 0.0K
14:06 268.45 269.00 268.45 269.00 4.9K
14:07 269.00 269.00 268.50 268.50 1.8K
14:08 268.95 268.95 268.95 268.95 0.8K
14:10 268.80 268.80 268.80 268.80 0.0K
14:13 268.30 268.30 268.30 268.30 0.0K
14:14 268.30 268.30 268.30 268.30 0.0K
14:15 268.30 268.30 268.30 268.30 0.0K
14:19 268.75 268.75 268.75 268.75 0.0K
14:26 268.75 268.75 268.75 268.75 0.0K
14:27 268.70 268.70 268.70 268.70 0.0K
14:32 268.00 268.95 268.00 268.95 1.9K
14:36 270.00 270.00 270.00 270.00 16.6K
14:37 270.00 270.00 270.00 270.00 0.0K
14:38 270.00 270.00 270.00 270.00 0.0K
14:39 270.00 270.00 270.00 270.00 0.1K
14:41 270.00 270.00 270.00 270.00 0.3K
14:45 270.45 270.45 270.45 270.45 0.0K
14:47 270.20 270.20 270.20 270.20 0.0K
14:48 270.20 270.20 270.20 270.20 0.0K
14:51 270.00 270.00 270.00 270.00 0.0K
14:53 270.00 270.00 270.00 270.00 0.0K
14:56 269.65 269.65 269.65 269.65 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-28 266.60 270.90 265.55 269.40 0.1M
2025-09-27 266.60 270.90 265.55 270.00 0.0M
2025-09-26 265.60 268.30 260.10 265.00 0.2M
2025-09-25 267.00 270.00 263.15 265.40 0.1M
2025-09-24 254.00 270.50 250.00 267.00 0.4M
2025-09-23 256.20 261.30 251.55 253.15 0.2M
2025-09-22 250.05 256.50 248.30 256.40 0.3M
2025-09-19 257.15 258.00 248.20 248.20 0.0M
2025-09-18 257.85 258.15 256.25 256.55 0.0M
2025-09-17 260.05 260.20 256.15 258.10 0.2M
2025-09-16 264.55 265.65 256.20 257.05 0.4M
2025-09-15 265.80 268.50 262.20 264.20 0.1M
2025-09-14 265.80 267.00 264.35 266.95 0.0M
2025-09-13 265.80 267.10 265.50 266.95 0.0M
2025-09-12 272.45 273.65 250.70 265.20 0.7M
2025-09-11 274.45 275.95 272.00 272.40 0.1M
2025-09-10 267.95 279.65 266.50 274.20 0.5M
2025-09-09 269.45 270.95 264.45 267.45 0.1M
2025-09-08 266.55 269.20 265.65 269.00 0.1M
2025-09-07 266.55 268.00 265.65 267.85 0.0M
2025-09-06 266.55 267.30 265.65 266.95 0.0M
2025-09-05 266.50 268.25 265.10 266.40 0.1M
2025-09-04 262.20 267.05 262.20 267.05 0.1M
2025-09-03 262.50 265.90 261.40 262.85 0.1M
2025-09-02 265.25 266.85 260.20 263.10 0.1M
2025-09-01 264.70 268.00 262.80 265.20 0.1M
2025-08-31 264.70 267.20 265.50 266.85 0.0M
2025-08-30 264.70 267.10 263.85 265.50 0.0M
2025-08-29 267.60 272.00 263.60 264.65 0.2M
2025-08-28 262.95 273.00 260.15 267.55 0.4M
2025-08-27 268.65 270.85 260.50 262.90 0.3M
2025-08-26 270.50 273.00 265.35 267.00 0.1M
2025-08-25 272.45 273.70 264.65 270.50 0.2M
2025-08-24 272.45 272.35 271.35 271.50 0.0M
2025-08-23 272.45 273.70 271.65 272.10 0.0M
2025-08-22 270.00 273.00 267.80 271.95 0.1M
2025-08-21 263.95 276.30 261.00 270.00 0.3M
2025-08-20 262.40 268.25 261.35 263.55 0.2M
2025-08-19 259.70 264.95 258.05 262.30 0.3M
2025-08-18 254.75 264.00 251.50 261.00 0.5M
2025-08-17 254.75 255.00 254.25 254.95 0.0M
2025-08-16 254.75 255.40 251.50 254.60 0.0M
2025-08-15 253.90 256.00 253.10 254.85 0.1M
2025-08-14 250.35 254.70 248.65 254.65 0.2M
2025-08-13 256.55 257.85 248.60 249.80 0.3M
2025-08-12 256.00 258.00 252.05 256.05 0.1M
2025-08-11 257.55 260.75 253.60 256.00 0.3M
2025-08-08 249.60 254.90 247.75 254.90 0.2M
2025-08-07 249.65 250.90 246.60 249.35 0.2M
2025-08-06 247.15 250.50 243.05 248.50 0.4M
2025-08-05 242.75 248.00 242.50 247.15 0.2M
2025-08-04 236.50 244.00 236.25 244.00 0.3M
2025-08-01 234.85 238.90 231.20 236.50 0.2M
2025-07-31 234.50 235.65 232.50 234.65 0.1M
2025-07-30 236.95 236.95 231.10 234.50 0.2M
2025-07-29 231.85 237.35 230.65 236.55 0.3M
2025-07-28 230.55 235.80 229.70 231.80 0.5M
2025-07-27 230.55 234.55 231.50 232.40 0.1M
2025-07-26 230.55 233.20 230.55 232.50 0.0M
2025-07-25 226.85 230.55 224.80 230.55 0.2M
2025-07-24 227.95 228.30 222.70 226.55 0.2M
2025-07-23 229.85 229.90 226.65 227.20 0.1M
2025-07-22 229.10 229.85 224.25 229.75 0.2M
2025-07-21 228.05 231.85 227.80 229.35 0.3M
2025-07-20 228.05 231.80 229.90 230.45 0.1M
2025-07-19 228.05 230.90 228.00 230.55 0.0M
2025-07-18 224.50 228.00 224.50 227.60 0.3M
2025-07-17 220.00 226.40 219.60 226.00 0.3M
2025-07-16 218.00 220.40 217.50 219.85 0.2M
2025-07-15 214.90 220.45 214.80 218.00 0.2M
2025-07-14 208.50 215.85 205.70 215.70 0.3M
2025-07-13 208.50 211.00 209.40 210.05 0.0M
2025-07-12 208.50 211.30 208.50 210.10 0.0M
2025-07-11 212.85 213.40 207.70 208.00 0.2M
2025-07-10 214.55 216.15 211.10 211.25 0.2M
2025-07-09 212.75 216.15 210.95 214.00 0.2M
2025-07-08 213.30 216.95 208.60 213.50 0.4M
2025-07-07 216.95 217.95 212.25 212.90 0.3M
2025-07-06 216.95 217.95 216.00 217.30 0.0M
2025-07-05 216.95 216.95 215.15 216.00 0.0M
2025-07-04 217.30 218.95 211.00 216.05 0.4M
2025-07-03 222.60 229.00 216.05 217.30 1.6M
2025-07-02 233.70 249.20 233.70 245.00 1.2M
2025-07-01 235.00 239.00 234.30 236.55 0.6M
2025-06-30 230.15 235.00 229.25 234.95 0.5M
2025-06-29 230.15 231.00 230.00 230.80 0.1M
2025-06-28 230.15 231.00 229.45 230.15 0.0M
2025-06-27 229.65 230.25 229.05 229.45 0.1M
2025-06-26 229.90 230.45 229.25 229.65 0.1M
2025-06-25 229.70 231.00 228.70 229.65 0.1M
2025-06-24 231.10 231.80 228.50 229.70 0.2M
2025-06-23 230.85 231.85 230.05 231.20 0.1M
2025-06-20 230.00 232.00 229.05 230.85 0.2M
2025-06-19 229.65 231.40 228.05 229.90 0.2M
2025-06-18 228.00 229.50 227.20 229.05 0.2M
2025-06-17 227.10 228.50 226.20 227.50 0.1M
2025-06-16 228.45 228.80 225.05 227.05 0.2M
2025-06-15 228.45 228.55 225.30 227.85 0.0M
2025-06-14 228.45 228.45 227.50 227.80 0.0M
2025-06-13 227.70 229.00 226.90 227.45 0.1M
2025-06-11 225.85 228.00 222.55 227.85 0.1M
2025-06-10 225.80 226.75 221.75 224.50 0.1M
2025-06-09 223.35 227.00 221.65 225.15 0.2M
2025-06-08 223.35 223.95 222.50 223.05 0.0M
2025-06-07 223.35 224.00 222.70 223.55 0.0M
2025-06-06 221.75 226.70 221.40 221.95 0.2M
2025-06-05 219.90 223.00 219.90 221.75 0.1M
2025-06-04 219.85 219.90 219.15 219.55 0.1M
2025-06-03 220.00 222.00 218.45 219.80 0.1M
2025-06-02 217.95 220.00 217.00 219.95 0.1M
2025-05-30 219.00 219.15 216.65 218.10 0.1M
2025-05-29 217.55 228.00 216.25 218.65 0.3M
2025-05-28 215.50 217.95 215.25 216.35 0.1M
2025-05-27 215.35 219.00 212.50 214.85 0.1M
2025-05-26 216.60 220.20 214.30 215.00 0.3M
2025-05-23 214.70 218.00 212.90 217.90 0.1M
2025-05-22 213.55 215.25 211.65 214.70 0.1M
2025-05-21 214.30 217.00 214.00 214.00 0.1M
2025-05-20 214.75 217.50 213.65 216.10 0.2M
2025-05-19 212.50 214.20 211.85 214.20 0.2M
2025-05-16 209.20 213.45 207.05 210.90 0.2M
2025-05-15 212.10 213.50 208.85 209.10 0.1M
2025-05-14 213.00 213.50 211.05 212.10 0.1M
2025-05-13 208.15 214.80 208.05 212.90 0.4M
2025-05-12 208.05 209.95 207.50 208.10 0.1M
2025-05-08 207.00 208.00 206.20 207.15 0.0M
2025-05-07 206.70 208.45 204.70 207.05 0.0M
2025-05-06 205.05 207.00 205.05 206.45 0.1M
2025-05-05 205.10 205.90 204.00 204.10 0.1M
2025-05-02 206.00 207.30 205.00 205.10 0.0M
2025-04-30 205.20 208.00 202.05 207.30 0.1M
2025-04-29 206.80 207.55 205.20 205.25 0.1M
2025-04-28 206.60 210.30 206.60 206.80 0.2M
2025-04-25 205.95 208.20 205.95 208.00 0.1M
2025-04-24 205.65 206.90 205.40 205.90 0.0M
2025-04-23 206.00 207.25 205.00 205.65 0.1M
2025-04-22 206.10 208.70 206.10 207.05 0.1M
2025-04-21 205.80 208.50 205.65 207.20 0.1M
2025-04-18 205.80 206.80 204.10 205.60 0.1M
2025-04-17 205.75 206.85 204.65 205.90 0.1M
2025-04-16 203.95 205.90 203.05 205.75 0.0M
2025-04-15 203.80 204.45 201.55 203.45 0.1M
2025-04-14 203.85 206.15 202.65 203.35 0.1M
2025-04-11 204.75 204.75 202.45 203.75 0.1M
2025-04-10 202.00 205.30 198.90 200.20 0.3M
2025-04-09 199.45 199.45 192.85 197.40 0.2M
2025-04-08 199.00 201.05 198.95 199.45 0.1M
2025-04-07 188.00 200.95 187.05 198.50 0.4M
2025-04-04 201.55 203.55 195.00 198.00 0.3M
2025-04-03 205.35 206.60 201.10 201.50 0.2M
2025-04-02 206.05 206.05 204.15 205.35 0.2M
2025-04-01 204.55 207.40 204.55 206.05 0.2M
2025-03-31 202.70 205.70 200.45 204.50 0.2M
2025-03-28 203.50 204.00 200.55 202.70 0.3M
2025-03-27 205.95 205.95 203.80 204.35 0.2M
2025-03-26 206.70 209.40 206.00 206.80 0.2M
2025-03-25 207.00 208.25 204.20 206.00 0.2M
2025-03-24 207.20 209.05 205.50 207.40 0.2M
2025-03-21 209.60 210.70 203.40 206.65 1.4M
2025-03-20 209.45 211.45 209.10 210.20 0.2M
2025-03-19 206.30 209.40 204.60 209.40 0.2M
2025-03-18 208.40 209.20 206.20 206.25 0.1M
2025-03-17 206.00 208.00 203.05 207.15 0.3M
2025-03-14 203.00 204.50 201.50 204.50 0.1M
2025-03-13 204.00 204.90 200.20 202.00 0.2M
2025-03-12 203.80 206.95 203.30 205.00 0.2M
2025-03-11 203.50 205.65 202.10 203.80 0.1M
2025-03-10 206.05 206.75 203.50 204.15 0.1M
2025-03-07 204.00 205.70 203.80 203.85 0.1M
2025-03-06 205.45 205.45 203.10 204.00 0.1M
2025-03-05 205.00 206.95 203.45 204.45 0.2M
2025-03-04 203.20 208.25 203.10 204.20 0.2M
2025-03-03 203.45 204.90 201.95 203.00 0.2M
2025-02-28 204.35 204.50 201.40 203.45 0.4M
2025-02-27 207.70 208.35 203.25 204.00 0.5M
2025-02-26 211.75 211.80 206.55 208.35 0.4M
2025-02-25 213.00 215.20 209.00 210.00 0.7M
2025-02-24 209.75 213.20 208.80 211.55 0.4M
2025-02-21 210.85 210.85 207.75 208.50 0.4M
2025-02-20 209.00 211.00 207.10 209.90 0.3M
2025-02-19 208.65 210.55 206.95 208.95 0.2M
2025-02-18 210.00 212.40 206.90 208.60 0.4M
2025-02-17 210.00 211.65 206.15 210.05 0.7M
2025-02-14 218.05 218.80 205.50 210.00 1.0M
2025-02-13 222.00 222.45 213.50 214.90 0.6M
2025-02-12 214.70 214.70 209.40 209.95 0.3M
2025-02-11 214.25 214.30 210.80 211.70 0.2M
2025-02-10 214.60 216.20 212.55 213.90 0.2M
2025-02-07 213.60 214.30 212.50 213.80 0.1M
2025-02-06 211.30 214.65 211.15 212.00 0.2M
2025-02-05 213.50 214.05 209.30 209.35 0.2M
2025-02-04 215.55 216.95 212.85 213.70 0.2M
2025-02-03 216.50 216.50 214.35 215.55 0.1M
2025-01-31 219.25 219.50 216.00 216.95 0.1M
2025-01-30 218.55 219.25 216.55 218.10 0.1M
2025-01-29 220.25 221.55 217.00 217.60 0.1M
2025-01-28 219.10 220.40 216.60 220.25 0.2M
2025-01-27 218.30 223.90 218.00 220.25 0.1M
2025-01-24 221.95 224.85 220.10 223.05 0.2M
2025-01-23 218.25 220.70 216.20 219.75 0.2M
2025-01-22 216.85 221.30 216.85 219.20 0.1M
2025-01-21 215.90 223.80 215.05 217.40 0.2M
2025-01-20 218.05 220.10 212.30 217.00 0.2M
2025-01-17 218.20 220.00 210.75 217.75 0.2M
2025-01-16 215.50 219.30 214.50 218.20 0.2M
2025-01-15 214.40 215.50 211.00 213.70 0.1M
2025-01-14 215.60 215.60 212.00 214.40 0.1M
2025-01-13 216.95 219.65 212.70 215.60 0.2M
2025-01-10 210.60 218.00 210.00 216.95 0.1M
2025-01-09 214.40 215.30 209.05 210.65 0.1M
2025-01-08 210.00 215.45 208.75 213.45 0.1M
2025-01-06 210.40 211.10 208.50 209.50 0.1M
2025-01-03 214.45 214.95 211.00 211.70 0.1M