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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 170.00 170.50 168.00 169.50 0.1M
2021-12-29 172.50 173.25 167.55 169.65 0.2M
2021-12-28 167.20 172.50 167.20 171.65 0.1M
2021-12-27 164.95 169.15 164.40 169.05 0.2M
2021-12-24 164.60 165.05 162.90 164.00 0.1M
2021-12-23 161.70 165.50 161.70 163.90 0.2M
2021-12-22 166.95 168.00 161.25 163.00 0.3M
2021-12-21 161.55 167.80 161.50 166.90 0.3M
2021-12-20 162.05 163.20 157.50 161.00 0.3M
2021-12-17 166.55 166.60 161.40 161.40 0.3M
2021-12-16 165.95 167.50 164.15 165.80 0.1M
2021-12-15 165.55 171.00 161.95 162.25 0.3M
2021-12-14 163.20 166.85 160.50 162.20 0.2M
2021-12-13 169.15 170.95 163.05 163.55 0.2M
2021-12-10 170.45 174.35 167.15 169.15 0.1M
2021-12-09 174.15 176.85 170.55 171.05 0.1M
2021-12-08 170.95 174.95 169.95 173.95 0.1M
2021-12-07 171.00 174.90 167.35 169.75 0.1M
2021-12-06 171.10 173.35 169.30 171.60 0.1M
2021-12-03 170.00 172.90 170.00 171.70 0.1M
2021-12-02 172.30 172.30 168.50 170.00 0.1M
2021-12-01 170.30 174.30 168.50 170.05 0.1M
2021-11-30 171.05 173.35 170.05 171.25 0.1M
2021-11-29 170.55 173.95 169.10 171.30 0.2M
2021-11-26 171.50 172.40 168.80 169.10 0.2M
2021-11-25 173.45 177.40 171.70 172.25 0.1M
2021-11-24 174.90 176.55 172.45 173.40 0.1M
2021-11-23 175.00 175.95 171.00 172.05 0.3M
2021-11-22 179.95 180.80 171.00 174.50 0.2M
2021-11-19 182.50 183.45 176.75 179.95 0.2M
2021-11-18 183.00 185.90 180.85 181.20 0.1M
2021-11-17 182.85 184.30 181.15 183.15 0.1M
2021-11-16 182.80 183.90 180.50 181.15 0.2M
2021-11-15 180.45 184.60 180.30 180.30 0.2M
2021-11-12 181.65 185.50 180.00 180.30 0.3M
2021-11-11 187.50 187.50 181.50 181.65 0.2M
2021-11-10 186.80 188.25 184.50 187.50 0.1M
2021-11-09 186.50 187.80 184.00 186.80 0.3M
2021-11-08 186.40 187.75 182.75 183.70 0.3M
2021-11-05 178.00 186.60 175.40 186.40 0.5M
2021-11-03 173.60 187.80 170.15 177.95 0.9M
2021-11-02 177.85 178.95 172.30 173.60 0.3M
2021-11-01 177.00 178.80 175.45 176.95 0.1M
2021-10-29 177.35 177.85 173.65 176.00 0.1M
2021-10-28 176.45 180.75 175.00 175.95 0.2M
2021-10-27 177.50 179.00 174.75 176.40 0.2M
2021-10-26 176.30 179.30 175.25 177.50 0.2M
2021-10-25 172.50 177.00 172.40 176.50 0.2M
2021-10-22 175.60 177.95 172.90 172.90 0.1M
2021-10-21 181.40 181.40 175.20 175.80 0.3M
2021-10-20 172.40 182.00 170.05 181.00 0.7M
2021-10-19 170.70 172.30 170.60 171.75 0.1M
2021-10-18 170.00 172.70 169.00 170.40 0.3M
2021-10-15 172.10 173.30 168.30 169.65 0.3M
2021-10-14 181.40 189.90 169.35 171.60 1.9M
2021-10-13 172.90 189.85 170.50 178.10 0.8M
2021-10-12 172.90 173.70 170.30 171.95 0.1M
2021-10-11 174.85 175.40 170.25 172.20 0.1M
2021-10-08 174.00 175.50 172.00 173.60 0.1M
2021-10-07 171.20 175.00 171.15 173.90 0.1M
2021-10-06 171.60 174.20 167.05 173.00 0.2M
2021-10-05 168.15 170.90 168.15 170.15 0.1M
2021-10-04 166.25 169.00 166.05 167.60 0.1M
2021-10-01 166.90 167.35 165.30 166.25 0.1M
2021-09-30 164.70 166.90 164.70 166.90 0.1M
2021-09-29 165.05 167.30 164.60 164.70 0.1M
2021-09-28 168.30 169.85 165.10 165.15 0.1M
2021-09-27 164.70 168.90 164.70 167.15 0.1M
2021-09-24 167.05 169.60 163.50 164.70 0.2M
2021-09-23 169.60 171.95 166.00 167.75 0.2M
2021-09-22 170.00 170.80 168.25 168.55 0.1M
2021-09-21 166.35 171.30 165.90 168.10 0.1M
2021-09-20 169.95 170.75 164.15 165.55 0.2M
2021-09-17 169.10 173.50 168.20 168.20 0.1M
2021-09-16 173.65 174.70 167.40 168.85 0.2M
2021-09-15 175.40 176.85 173.00 173.00 0.1M
2021-09-14 173.45 176.15 173.45 175.15 0.1M
2021-09-13 174.05 179.50 171.90 173.45 0.2M
2021-09-10 173.70 173.90 172.05 172.90 0.1M
2021-09-09 174.45 174.45 171.20 173.00 0.1M
2021-09-08 177.00 177.15 172.00 173.80 0.1M
2021-09-07 176.90 177.40 174.10 176.75 0.1M
2021-09-06 177.30 177.85 174.15 176.40 0.1M
2021-09-03 174.20 177.70 173.45 177.30 0.1M
2021-09-02 172.65 174.60 170.20 173.95 0.1M
2021-09-01 174.50 175.90 169.60 171.85 0.3M
2021-08-31 176.95 177.65 174.10 174.50 0.1M
2021-08-30 176.55 177.50 174.10 176.95 0.3M
2021-08-27 174.40 176.65 170.90 176.55 0.2M
2021-08-26 174.15 176.00 174.10 174.95 0.1M
2021-08-25 172.90 179.75 171.20 174.90 0.2M
2021-08-24 172.00 172.95 170.00 172.95 0.2M
2021-08-23 173.80 173.80 168.25 172.00 0.1M
2021-08-20 169.05 172.15 168.50 171.95 0.3M
2021-08-19 168.30 169.85 166.10 169.00 0.2M
2021-08-18 169.95 170.10 168.40 169.25 0.1M
2021-08-17 169.75 170.00 169.00 169.20 0.1M
2021-08-16 169.80 170.25 168.50 169.95 0.2M
2021-08-13 168.70 169.75 168.55 169.60 0.1M
2021-08-12 167.80 169.15 167.80 168.50 0.2M
2021-08-11 167.50 168.20 166.70 167.80 0.1M
2021-08-10 167.45 168.20 166.75 167.90 0.2M
2021-08-09 168.05 168.25 164.90 166.70 0.1M
2021-08-06 166.50 168.30 166.20 168.00 0.2M
2021-08-05 165.50 168.15 162.10 166.95 0.4M
2021-08-04 166.50 166.95 164.00 164.15 0.5M
2021-08-03 164.50 164.50 162.25 163.70 0.1M
2021-08-02 161.35 164.45 160.40 164.05 0.3M
2021-07-30 157.35 161.20 157.35 161.15 0.2M
2021-07-29 160.20 160.25 158.45 159.35 0.1M
2021-07-28 159.00 160.40 158.10 159.00 0.1M
2021-07-27 158.65 160.80 158.65 159.00 0.1M
2021-07-26 160.85 160.85 157.20 158.75 0.1M
2021-07-23 161.15 161.45 159.60 160.10 0.1M
2021-07-22 159.10 161.25 157.75 160.85 0.2M
2021-07-21 159.30 159.90 157.55 159.00 0.1M
2021-07-20 155.05 159.85 153.50 159.70 0.4M
2021-07-19 154.80 160.10 151.00 153.55 0.4M
2021-07-16 157.35 157.35 154.30 154.45 0.1M
2021-07-15 159.10 159.20 155.00 157.35 0.1M
2021-07-14 160.40 160.40 156.40 158.20 0.1M
2021-07-13 157.95 161.10 155.35 159.30 0.2M
2021-07-12 156.45 158.90 153.25 157.90 0.2M
2021-07-09 153.90 156.40 153.05 155.65 0.2M
2021-07-08 151.80 153.75 151.50 153.30 0.2M
2021-07-07 151.90 152.20 150.95 151.60 0.2M
2021-07-06 150.65 151.65 150.15 150.90 0.2M
2021-07-05 151.65 153.05 150.20 151.55 0.3M
2021-07-02 152.50 153.20 151.35 152.05 0.1M
2021-07-01 153.65 154.65 151.50 152.50 0.1M
2021-06-30 151.15 154.85 150.55 153.65 0.6M
2021-06-29 153.90 154.00 150.60 150.65 0.5M
2021-06-28 151.20 154.00 149.50 154.00 1.0M
2021-06-25 168.10 168.70 165.25 168.00 1.1M
2021-06-24 169.70 169.70 167.50 168.15 0.6M
2021-06-23 169.95 170.35 168.75 168.80 0.4M
2021-06-22 169.95 170.45 169.40 169.80 0.3M
2021-06-21 168.55 170.50 168.55 169.70 0.3M
2021-06-18 170.35 170.70 169.00 169.00 0.2M
2021-06-17 170.70 171.15 170.00 170.35 0.2M
2021-06-16 170.85 170.90 170.00 170.45 0.1M
2021-06-15 170.90 170.90 167.40 170.50 0.3M
2021-06-14 169.70 171.00 169.05 170.85 0.2M
2021-06-11 170.45 172.00 168.65 169.70 0.3M
2021-06-10 170.10 170.50 170.00 170.40 0.1M
2021-06-09 170.40 170.50 169.80 170.50 0.1M
2021-06-08 170.25 170.45 169.15 170.05 0.2M
2021-06-07 169.15 170.50 169.15 170.25 0.2M
2021-06-04 169.70 170.50 168.80 170.50 0.2M
2021-06-03 169.00 169.90 168.65 169.15 0.2M
2021-06-02 170.00 170.15 167.15 169.00 0.6M
2021-06-01 169.15 170.25 169.15 169.95 0.2M
2021-05-31 168.75 170.20 168.00 170.00 0.1M
2021-05-28 168.90 169.25 167.10 167.65 0.1M
2021-05-27 168.90 168.95 168.00 168.30 0.1M
2021-05-26 169.55 169.55 168.30 168.85 0.2M
2021-05-25 170.00 170.50 168.05 168.05 0.2M
2021-05-24 168.55 170.30 168.00 170.00 0.3M
2021-05-21 166.50 169.50 166.20 168.70 0.3M
2021-05-20 166.05 166.85 165.25 166.40 0.1M
2021-05-19 166.30 166.40 164.90 164.90 0.1M
2021-05-18 164.55 167.00 164.30 165.60 0.2M
2021-05-17 163.30 165.00 163.30 164.55 0.1M
2021-05-14 163.95 164.90 163.25 164.00 0.1M
2021-05-13 165.00 165.70 162.00 163.55 0.1M
2021-05-12 164.85 165.75 164.35 165.00 0.2M
2021-05-11 165.95 165.95 163.60 164.85 0.1M
2021-05-10 166.20 166.20 164.25 164.95 0.1M
2021-05-07 165.80 166.20 164.45 165.50 0.1M
2021-05-06 164.35 166.50 164.30 164.45 0.1M
2021-05-05 161.20 167.45 160.50 164.85 0.4M
2021-05-04 160.85 163.00 159.55 160.45 0.2M
2021-04-30 159.90 160.40 158.75 160.00 0.1M
2021-04-29 159.50 160.60 159.15 159.75 0.1M
2021-04-28 160.15 161.10 158.50 158.95 0.1M
2021-04-27 161.20 161.75 160.10 160.25 0.1M
2021-04-26 161.55 162.50 161.00 161.45 0.1M
2021-04-23 161.30 162.70 160.70 162.05 0.1M
2021-04-22 162.40 162.70 160.00 160.80 0.1M
2021-04-21 162.45 162.50 160.15 161.10 0.1M
2021-04-20 165.00 165.00 160.85 161.20 0.1M
2021-04-19 165.00 165.30 163.50 164.00 0.1M
2021-04-16 164.00 164.65 162.70 163.95 0.1M
2021-04-15 164.05 164.90 161.50 162.50 0.1M
2021-04-14 166.00 166.50 163.10 164.20 0.3M
2021-04-13 164.20 166.30 164.20 165.10 0.5M
2021-04-12 164.75 165.25 161.00 163.80 0.3M
2021-04-09 163.05 166.55 163.05 164.75 0.4M
2021-04-08 159.70 163.00 158.15 163.00 0.3M
2021-04-07 157.45 160.00 156.75 160.00 0.2M
2021-04-06 157.70 158.55 157.00 157.40 0.2M
2021-04-05 157.35 158.30 156.30 157.70 0.2M
2021-04-02 154.70 158.00 154.45 157.25 0.2M
2021-04-01 154.95 155.30 154.05 155.05 0.3M
2021-03-31 152.50 154.80 152.20 154.00 0.4M
2021-03-30 152.15 153.20 151.85 152.50 0.1M
2021-03-29 152.60 154.35 151.65 152.10 0.2M
2021-03-26 155.00 155.50 152.75 153.25 0.1M
2021-03-25 154.05 155.25 151.20 154.80 0.3M
2021-03-24 149.75 155.15 149.55 155.00 0.4M
2021-03-23 151.95 151.95 150.10 151.25 0.1M
2021-03-22 150.40 152.30 150.40 151.30 0.1M
2021-03-19 151.70 152.20 150.50 150.50 0.2M
2021-03-18 151.65 152.05 151.25 151.50 0.1M
2021-03-17 152.20 152.60 151.45 151.50 0.1M
2021-03-16 151.60 152.70 151.30 151.45 0.2M
2021-03-15 153.40 153.75 151.60 152.30 0.2M
2021-03-12 153.55 153.55 152.75 153.00 0.1M
2021-03-11 153.35 154.00 152.80 153.00 0.1M
2021-03-10 153.90 154.95 152.25 152.95 0.2M
2021-03-09 154.00 154.00 152.55 153.85 0.1M
2021-03-05 154.35 155.80 153.00 153.95 0.1M
2021-03-04 154.95 155.00 154.00 154.30 0.1M
2021-03-03 155.20 155.30 154.00 154.60 0.2M
2021-03-02 156.00 157.00 153.80 154.10 0.4M
2021-03-01 158.90 160.30 154.70 155.40 0.5M
2021-02-26 155.65 156.80 154.30 155.00 0.1M
2021-02-25 157.10 157.20 156.10 156.35 0.1M
2021-02-24 158.35 160.50 155.10 156.45 0.2M
2021-02-22 158.45 160.45 156.55 160.40 0.1M
2021-02-20 157.50 158.85 157.00 158.00 0.1M
2021-02-19 155.95 157.50 154.50 157.40 0.1M
2021-02-18 156.95 157.00 155.00 155.05 0.1M
2021-02-17 158.10 158.30 155.80 156.35 0.1M
2021-02-16 157.95 158.20 156.45 157.35 0.1M
2021-02-15 159.00 159.00 155.80 157.00 0.1M
2021-02-12 154.00 159.60 152.35 157.90 0.3M
2021-02-11 154.90 154.90 153.30 153.80 0.1M
2021-02-10 156.65 156.65 151.40 153.80 0.4M
2021-02-09 157.45 158.40 154.25 155.65 0.3M
2021-02-08 159.95 160.50 155.50 156.85 0.3M
2021-02-05 160.00 161.45 158.20 159.30 0.2M
2021-02-04 160.20 161.10 158.90 160.00 0.2M
2021-02-03 160.20 161.70 160.20 161.40 0.1M
2021-02-02 159.00 161.90 158.85 160.80 0.2M
2021-02-01 157.00 159.30 157.00 158.85 0.1M
2021-01-29 156.80 157.60 156.80 157.20 0.1M
2021-01-28 156.05 156.85 154.30 156.85 0.1M
2021-01-27 155.50 157.45 155.40 156.10 0.1M
2021-01-26 156.80 156.80 155.40 155.50 0.1M
2021-01-25 154.95 156.90 153.65 155.80 0.1M
2021-01-22 155.25 156.60 153.05 154.05 0.2M
2021-01-21 157.00 157.85 153.65 156.65 0.2M
2021-01-20 156.00 157.20 155.95 156.80 0.1M
2021-01-19 157.60 157.75 155.70 155.70 0.1M
2021-01-18 160.15 160.80 156.55 156.70 0.2M
2021-01-15 156.55 162.00 156.20 158.70 0.2M
2021-01-14 157.80 159.65 155.85 159.05 0.1M
2021-01-13 157.50 158.90 155.60 157.20 0.1M
2021-01-12 159.75 162.00 156.60 157.50 0.2M
2021-01-11 155.00 160.00 154.30 159.75 0.3M
2021-01-08 153.20 155.00 152.40 154.90 0.2M
2021-01-06 153.40 153.50 152.30 152.75 0.0M
2021-01-05 152.20 153.55 152.05 153.40 0.1M
2021-01-04 153.40 153.70 151.95 153.05 0.1M