Лента МКПАО ао

LENT · TQBR · ₽

1,934.50 ₽▼ -13.50 (-0.69%)

Updated 23:50:14 MSK15 min delay

Show data

LENT · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/4/2025, 9:00:00 PM	1,727.50	1,758.00	1,704.50	1,748.50
11/5/2025, 9:00:00 PM	1,748.50	1,759.50	1,731.50	1,737.50
11/6/2025, 9:00:00 PM	1,735.50	1,763.50	1,705.00	1,720.00
11/7/2025, 9:00:00 PM	1,720.50	1,745.50	1,720.50	1,724.50
11/8/2025, 9:00:00 PM	1,734.50	1,742.50	1,727.00	1,739.00
11/9/2025, 9:00:00 PM	1,739.00	1,775.00	1,728.00	1,765.50
11/10/2025, 9:00:00 PM	1,768.50	1,794.50	1,760.50	1,788.00
11/11/2025, 9:00:00 PM	1,789.00	1,795.50	1,750.00	1,767.50
11/12/2025, 9:00:00 PM	1,771.50	1,788.50	1,766.50	1,785.00
11/13/2025, 9:00:00 PM	1,785.50	1,788.00	1,745.00	1,769.50
11/14/2025, 9:00:00 PM	1,769.50	1,795.00	1,766.00	1,783.50
11/15/2025, 9:00:00 PM	1,783.50	1,784.00	1,771.50	1,771.50
11/16/2025, 9:00:00 PM	1,775.00	1,775.00	1,716.00	1,735.50
11/17/2025, 9:00:00 PM	1,740.00	1,755.00	1,723.00	1,732.50
11/18/2025, 9:00:00 PM	1,732.50	1,745.00	1,730.00	1,736.00
11/19/2025, 9:00:00 PM	1,738.00	1,745.00	1,720.00	1,728.50
11/20/2025, 9:00:00 PM	1,729.50	1,744.00	1,688.00	1,708.00
11/23/2025, 9:00:00 PM	1,708.00	1,719.00	1,688.00	1,702.00
11/24/2025, 9:00:00 PM	1,700.00	1,708.00	1,690.00	1,701.50
11/25/2025, 9:00:00 PM	1,705.00	1,706.00	1,688.00	1,690.50
11/26/2025, 9:00:00 PM	1,698.00	1,740.00	1,680.00	1,697.00
11/27/2025, 9:00:00 PM	1,698.50	1,728.50	1,689.00	1,703.00
11/28/2025, 9:00:00 PM	1,705.50	1,708.00	1,699.00	1,703.50
11/29/2025, 9:00:00 PM	1,703.00	1,710.00	1,702.00	1,709.00
11/30/2025, 9:00:00 PM	1,716.50	1,724.50	1,695.00	1,707.00
12/1/2025, 9:00:00 PM	1,710.00	1,749.50	1,707.00	1,749.00
12/2/2025, 9:00:00 PM	1,743.00	1,775.00	1,711.00	1,755.50
12/3/2025, 9:00:00 PM	1,769.00	1,786.50	1,750.50	1,786.00
12/4/2025, 9:00:00 PM	1,785.50	1,813.50	1,764.00	1,812.00
12/7/2025, 9:00:00 PM	1,814.00	1,860.00	1,812.00	1,847.00
12/8/2025, 9:00:00 PM	1,846.00	1,857.50	1,803.00	1,835.50
12/9/2025, 9:00:00 PM	1,835.50	1,919.00	1,823.00	1,904.50
12/10/2025, 9:00:00 PM	1,896.00	1,970.00	1,895.50	1,963.00
12/11/2025, 9:00:00 PM	1,963.00	1,999.00	1,944.50	1,952.50
12/12/2025, 9:00:00 PM	1,953.50	1,995.00	1,947.50	1,972.00
12/13/2025, 9:00:00 PM	1,980.00	1,987.00	1,972.00	1,985.00
12/14/2025, 9:00:00 PM	1,994.50	1,994.50	1,931.00	1,965.50
12/15/2025, 9:00:00 PM	1,967.00	1,978.50	1,947.50	1,971.00
12/16/2025, 9:00:00 PM	1,971.00	1,980.00	1,953.50	1,963.50
12/17/2025, 9:00:00 PM	1,966.00	1,971.00	1,955.50	1,961.00
12/18/2025, 9:00:00 PM	1,961.00	1,979.00	1,955.50	1,963.50
12/19/2025, 9:00:00 PM	1,965.50	1,968.50	1,957.00	1,959.50
12/20/2025, 9:00:00 PM	1,960.50	1,967.50	1,957.50	1,958.00
12/21/2025, 9:00:00 PM	1,956.00	1,970.00	1,935.50	1,959.00
12/22/2025, 9:00:00 PM	1,959.00	1,976.00	1,953.50	1,965.00
12/23/2025, 9:00:00 PM	1,962.00	2,033.00	1,955.50	2,017.00
12/24/2025, 9:00:00 PM	2,022.50	2,024.00	2,000.00	2,014.50
12/25/2025, 9:00:00 PM	2,018.00	2,038.00	1,921.00	2,012.00
12/26/2025, 9:00:00 PM	2,013.50	2,019.50	1,993.50	2,000.00
12/27/2025, 9:00:00 PM	2,000.00	2,014.50	1,976.50	1,999.00
12/28/2025, 9:00:00 PM	1,999.00	2,005.00	1,971.00	1,979.50
12/29/2025, 9:00:00 PM	1,977.00	1,988.50	1,974.00	1,984.50
1/4/2026, 9:00:00 PM	1,980.00	1,999.00	1,956.50	1,983.00
1/5/2026, 9:00:00 PM	1,985.00	2,014.50	1,978.50	2,010.50
1/7/2026, 9:00:00 PM	1,997.00	2,029.50	1,981.00	2,026.00
1/8/2026, 9:00:00 PM	2,020.00	2,030.00	2,002.50	2,012.50
1/11/2026, 9:00:00 PM	2,025.00	2,025.00	1,986.00	1,998.00
1/12/2026, 9:00:00 PM	1,999.00	2,008.50	1,961.50	1,990.00
1/13/2026, 9:00:00 PM	2,002.50	2,003.50	1,971.00	1,976.00
1/14/2026, 9:00:00 PM	1,988.50	1,989.50	1,971.00	1,984.00
1/15/2026, 9:00:00 PM	1,984.00	2,029.50	1,965.00	2,014.00
1/16/2026, 9:00:00 PM	2,014.00	2,023.50	2,011.50	2,014.00
1/17/2026, 9:00:00 PM	2,015.00	2,023.00	2,013.00	2,022.00
1/18/2026, 9:00:00 PM	2,022.00	2,118.50	2,010.50	2,073.50
1/19/2026, 9:00:00 PM	2,073.50	2,127.00	2,073.50	2,106.50
1/20/2026, 9:00:00 PM	2,106.50	2,147.00	2,094.50	2,135.50
1/21/2026, 9:00:00 PM	2,131.00	2,183.00	2,131.00	2,165.00
1/22/2026, 9:00:00 PM	2,167.00	2,199.50	2,167.00	2,197.50
1/23/2026, 9:00:00 PM	2,199.00	2,247.00	2,190.00	2,247.00
1/24/2026, 9:00:00 PM	2,247.00	2,262.00	2,236.50	2,260.00
1/25/2026, 9:00:00 PM	2,260.00	2,266.00	2,135.50	2,162.00
1/26/2026, 9:00:00 PM	2,178.50	2,178.50	2,103.00	2,159.50
1/27/2026, 9:00:00 PM	2,160.00	2,161.50	2,108.00	2,112.50
1/28/2026, 9:00:00 PM	2,110.00	2,265.00	2,106.00	2,191.00
1/29/2026, 9:00:00 PM	2,192.00	2,229.50	2,118.00	2,143.00
1/30/2026, 9:00:00 PM	2,131.00	2,146.00	2,127.50	2,140.00
1/31/2026, 9:00:00 PM	2,143.00	2,155.50	2,136.00	2,147.50
2/1/2026, 9:00:00 PM	2,147.00	2,162.00	2,122.00	2,135.50
2/2/2026, 9:00:00 PM	2,138.00	2,144.50	2,114.00	2,127.00
2/3/2026, 9:00:00 PM	2,127.00	2,168.50	2,121.50	2,149.00
2/4/2026, 9:00:00 PM	2,140.00	2,148.50	2,040.00	2,077.00
2/5/2026, 9:00:00 PM	2,095.00	2,095.00	2,016.00	2,023.50
2/6/2026, 9:00:00 PM	2,026.50	2,070.50	2,026.50	2,057.50
2/7/2026, 9:00:00 PM	2,055.00	2,070.00	2,046.00	2,066.00
2/8/2026, 9:00:00 PM	2,074.00	2,099.50	2,022.00	2,038.00
2/9/2026, 9:00:00 PM	2,039.00	2,080.00	2,038.00	2,061.50
2/10/2026, 9:00:00 PM	2,063.00	2,098.50	2,057.50	2,083.00
2/11/2026, 9:00:00 PM	2,087.50	2,151.00	2,075.00	2,082.00
2/12/2026, 9:00:00 PM	2,089.50	2,116.50	2,053.50	2,100.50
2/15/2026, 9:00:00 PM	2,101.00	2,138.50	2,101.00	2,126.00
2/16/2026, 9:00:00 PM	2,119.50	2,149.00	2,112.50	2,117.50
2/17/2026, 9:00:00 PM	2,122.50	2,124.00	2,080.50	2,094.00
2/18/2026, 9:00:00 PM	2,097.50	2,104.50	2,060.00	2,087.50
2/19/2026, 9:00:00 PM	2,087.00	2,095.50	2,037.00	2,041.50
2/20/2026, 9:00:00 PM	2,042.00	2,069.00	2,042.00	2,053.00
2/21/2026, 9:00:00 PM	2,052.00	2,065.00	2,050.00	2,064.50
2/22/2026, 9:00:00 PM	2,060.50	2,066.00	2,050.00	2,056.00
2/23/2026, 9:00:00 PM	2,059.50	2,066.00	2,050.50	2,057.00
2/24/2026, 9:00:00 PM	2,062.50	2,065.50	2,047.00	2,053.50
2/25/2026, 9:00:00 PM	2,056.50	2,060.50	2,040.00	2,045.50
2/26/2026, 9:00:00 PM	2,045.00	2,161.00	2,040.50	2,141.00
2/27/2026, 9:00:00 PM	2,140.00	2,140.50	2,101.50	2,120.00
2/28/2026, 9:00:00 PM	2,120.00	2,138.00	2,118.50	2,127.50
3/1/2026, 9:00:00 PM	2,120.00	2,127.50	2,093.00	2,102.00
3/2/2026, 9:00:00 PM	2,095.00	2,112.00	2,074.00	2,095.50
3/3/2026, 9:00:00 PM	2,095.00	2,112.50	2,080.00	2,093.00
3/4/2026, 9:00:00 PM	2,093.00	2,127.00	2,091.50	2,105.50
3/5/2026, 9:00:00 PM	2,107.00	2,112.50	2,061.00	2,076.00
3/8/2026, 9:00:00 PM	2,076.00	2,115.00	2,052.00	2,114.50
3/9/2026, 9:00:00 PM	2,110.50	2,136.00	2,100.00	2,128.50
3/10/2026, 9:00:00 PM	2,129.50	2,228.00	2,125.50	2,218.00
3/11/2026, 9:00:00 PM	2,202.50	2,216.00	2,169.50	2,185.50
3/12/2026, 9:00:00 PM	2,186.50	2,225.00	2,186.00	2,216.50
3/13/2026, 9:00:00 PM	2,217.00	2,230.50	2,212.00	2,218.00
3/14/2026, 9:00:00 PM	2,223.00	2,228.50	2,215.50	2,228.50
3/15/2026, 9:00:00 PM	2,229.00	2,260.00	2,194.00	2,255.50
3/16/2026, 9:00:00 PM	2,255.00	2,269.00	2,221.00	2,246.50
3/17/2026, 9:00:00 PM	2,244.00	2,260.00	2,228.00	2,253.00
3/18/2026, 9:00:00 PM	2,253.00	2,300.00	2,190.50	2,237.50
3/19/2026, 9:00:00 PM	2,237.50	2,266.50	2,185.00	2,243.00
3/22/2026, 9:00:00 PM	2,249.00	2,249.00	2,131.00	2,153.50
3/23/2026, 9:00:00 PM	2,142.50	2,192.50	2,110.00	2,126.00
3/24/2026, 9:00:00 PM	2,123.00	2,141.50	2,118.50	2,128.00
3/25/2026, 9:00:00 PM	2,130.00	2,207.50	2,101.50	2,184.50
3/26/2026, 9:00:00 PM	2,185.00	2,208.00	2,145.00	2,182.50
3/27/2026, 9:00:00 PM	2,184.00	2,202.50	2,175.00	2,178.00
3/28/2026, 9:00:00 PM	2,175.00	2,189.50	2,167.50	2,189.50
3/29/2026, 9:00:00 PM	2,189.50	2,198.00	2,145.00	2,150.00
3/30/2026, 9:00:00 PM	2,155.00	2,200.00	2,150.00	2,184.50
3/31/2026, 9:00:00 PM	2,185.00	2,214.50	2,167.50	2,185.00
4/1/2026, 9:00:00 PM	2,187.50	2,214.50	2,112.50	2,147.00
4/2/2026, 9:00:00 PM	2,145.00	2,157.50	2,113.50	2,135.00
4/3/2026, 9:00:00 PM	2,132.50	2,141.00	2,131.00	2,135.00
4/4/2026, 9:00:00 PM	2,137.00	2,140.00	2,123.00	2,127.00
4/5/2026, 9:00:00 PM	2,132.00	2,148.00	2,100.50	2,136.00
4/6/2026, 9:00:00 PM	2,137.50	2,174.00	2,124.00	2,142.00
4/7/2026, 9:00:00 PM	2,151.00	2,185.50	2,142.50	2,158.00
4/8/2026, 9:00:00 PM	2,156.50	2,169.00	2,140.00	2,147.00
4/9/2026, 9:00:00 PM	2,143.50	2,175.50	2,135.00	2,135.00
4/10/2026, 9:00:00 PM	2,137.00	2,147.00	2,128.00	2,130.00
4/11/2026, 9:00:00 PM	2,136.00	2,138.50	2,128.50	2,135.00
4/12/2026, 9:00:00 PM	2,137.00	2,158.50	2,135.00	2,139.00
4/13/2026, 9:00:00 PM	2,140.50	2,165.00	2,136.00	2,153.50
4/14/2026, 9:00:00 PM	2,154.00	2,194.50	2,151.00	2,188.00
4/15/2026, 9:00:00 PM	2,188.00	2,192.00	2,155.00	2,168.00
4/16/2026, 9:00:00 PM	2,168.00	2,175.00	2,140.00	2,152.00
4/17/2026, 9:00:00 PM	2,152.00	2,173.50	2,152.00	2,157.00
4/18/2026, 9:00:00 PM	2,164.00	2,166.50	2,159.00	2,160.50
4/19/2026, 9:00:00 PM	2,164.00	2,175.00	2,141.50	2,165.00
4/20/2026, 9:00:00 PM	2,165.50	2,198.00	2,161.50	2,179.00
4/21/2026, 9:00:00 PM	2,180.00	2,206.00	2,164.00	2,172.50
4/22/2026, 9:00:00 PM	2,175.00	2,192.50	2,166.50	2,176.00
4/23/2026, 9:00:00 PM	2,178.50	2,185.50	2,146.00	2,158.00
4/24/2026, 9:00:00 PM	2,159.50	2,166.50	2,152.50	2,155.50
4/25/2026, 9:00:00 PM	2,155.50	2,159.00	2,149.00	2,158.00
4/26/2026, 9:00:00 PM	2,159.00	2,165.00	2,117.50	2,142.00
4/27/2026, 9:00:00 PM	2,142.00	2,148.50	2,102.00	2,105.50
4/28/2026, 9:00:00 PM	2,106.50	2,122.50	2,025.00	2,080.00
4/29/2026, 9:00:00 PM	2,081.00	2,097.00	1,970.00	1,989.00
4/30/2026, 9:00:00 PM	2,003.50	2,005.00	1,989.00	1,998.50
5/1/2026, 9:00:00 PM	1,997.00	1,997.00	1,975.00	1,987.50
5/2/2026, 9:00:00 PM	1,987.50	1,996.00	1,959.00	1,960.50
5/3/2026, 9:00:00 PM	1,969.00	1,969.00	1,870.00	1,875.50
5/4/2026, 9:00:00 PM	1,876.00	1,913.50	1,861.00	1,905.00
5/5/2026, 9:00:00 PM	1,900.00	1,908.50	1,790.00	1,810.50
5/6/2026, 9:00:00 PM	1,810.50	1,812.50	1,736.00	1,757.50
5/7/2026, 9:00:00 PM	1,757.50	1,797.50	1,724.50	1,785.00
5/10/2026, 9:00:00 PM	1,794.00	1,812.00	1,785.00	1,797.50
5/11/2026, 9:00:00 PM	1,797.50	1,822.00	1,785.50	1,809.00
5/12/2026, 9:00:00 PM	1,809.00	1,834.00	1,790.50	1,800.50
5/13/2026, 9:00:00 PM	1,816.50	1,816.50	1,741.00	1,757.50
5/14/2026, 9:00:00 PM	1,741.00	1,768.50	1,725.00	1,751.50
5/15/2026, 9:00:00 PM	1,751.50	1,752.00	1,739.00	1,747.00
5/16/2026, 9:00:00 PM	1,750.50	1,753.00	1,742.00	1,746.00
5/17/2026, 9:00:00 PM	1,752.50	1,761.50	1,725.00	1,753.50
5/18/2026, 9:00:00 PM	1,754.00	1,763.00	1,741.00	1,759.00
5/19/2026, 9:00:00 PM	1,759.00	1,762.00	1,731.00	1,739.50
5/20/2026, 9:00:00 PM	1,734.00	1,738.50	1,682.50	1,712.00
5/21/2026, 9:00:00 PM	1,715.50	1,720.00	1,684.00	1,686.50
5/22/2026, 9:00:00 PM	1,687.00	1,700.00	1,665.00	1,667.50
5/23/2026, 9:00:00 PM	1,666.50	1,674.50	1,665.00	1,672.50
5/24/2026, 9:00:00 PM	1,678.00	1,731.50	1,665.00	1,697.00
5/25/2026, 9:00:00 PM	1,705.00	1,716.50	1,670.50	1,690.00
5/26/2026, 9:00:00 PM	1,685.50	1,740.00	1,685.00	1,735.50
5/27/2026, 9:00:00 PM	1,738.00	1,759.50	1,727.00	1,754.50
5/28/2026, 9:00:00 PM	1,753.50	1,753.50	1,701.00	1,715.50
5/29/2026, 9:00:00 PM	1,715.50	1,719.50	1,706.00	1,707.00
5/30/2026, 9:00:00 PM	1,715.50	1,715.50	1,705.50	1,707.50
5/31/2026, 9:00:00 PM	1,709.00	1,723.00	1,685.50	1,705.00
6/1/2026, 9:00:00 PM	1,707.50	1,810.00	1,702.00	1,787.00
6/2/2026, 9:00:00 PM	1,788.00	1,860.00	1,776.00	1,781.50
6/3/2026, 9:00:00 PM	1,784.00	1,832.00	1,778.50	1,828.50
6/4/2026, 9:00:00 PM	1,830.00	1,898.00	1,820.00	1,890.50
6/5/2026, 9:00:00 PM	1,889.50	1,889.50	1,860.50	1,883.50
6/6/2026, 9:00:00 PM	1,876.00	1,879.50	1,851.00	1,856.50
6/7/2026, 9:00:00 PM	1,871.50	1,879.00	1,792.00	1,823.00
6/8/2026, 9:00:00 PM	1,825.50	1,859.50	1,803.00	1,855.50
6/9/2026, 9:00:00 PM	1,856.00	1,878.50	1,805.50	1,830.50
6/10/2026, 9:00:00 PM	1,843.00	1,843.00	1,818.50	1,830.00
6/11/2026, 9:00:00 PM	1,823.00	1,833.50	1,820.50	1,833.00
6/12/2026, 9:00:00 PM	1,826.50	1,838.50	1,821.00	1,833.00
6/13/2026, 9:00:00 PM	1,836.50	1,843.50	1,822.00	1,828.50
6/14/2026, 9:00:00 PM	1,830.00	1,870.00	1,830.00	1,857.00
6/15/2026, 9:00:00 PM	1,856.00	1,906.50	1,781.50	1,852.00
6/16/2026, 9:00:00 PM	1,852.50	1,889.50	1,840.00	1,849.50
6/17/2026, 9:00:00 PM	1,862.50	1,865.00	1,791.00	1,836.00
6/18/2026, 9:00:00 PM	1,836.00	1,847.50	1,763.50	1,771.00
6/21/2026, 9:00:00 PM	1,769.50	1,778.50	1,670.00	1,698.00
6/22/2026, 9:00:00 PM	1,695.50	1,751.00	1,611.50	1,725.50
6/23/2026, 9:00:00 PM	1,726.00	1,756.00	1,680.50	1,690.00
6/24/2026, 9:00:00 PM	1,690.00	1,724.50	1,661.00	1,697.00
6/25/2026, 9:00:00 PM	1,709.50	1,810.00	1,690.00	1,805.50
6/26/2026, 9:00:00 PM	1,805.50	1,848.00	1,805.50	1,831.00
6/27/2026, 9:00:00 PM	1,831.00	1,845.50	1,827.50	1,840.00
6/28/2026, 9:00:00 PM	1,840.00	1,849.00	1,760.50	1,830.00
6/29/2026, 9:00:00 PM	1,830.00	1,859.00	1,788.00	1,819.50
6/30/2026, 9:00:00 PM	1,815.50	1,828.00	1,743.50	1,755.00
7/1/2026, 9:00:00 PM	1,756.00	1,776.50	1,740.00	1,751.50
7/2/2026, 9:00:00 PM	1,741.50	1,775.00	1,707.00	1,768.00
7/3/2026, 9:00:00 PM	1,773.50	1,788.50	1,750.00	1,752.00
7/4/2026, 9:00:00 PM	1,751.00	1,775.50	1,751.00	1,762.50
7/5/2026, 9:00:00 PM	1,759.50	1,791.50	1,740.00	1,757.00
7/6/2026, 9:00:00 PM	1,757.00	1,784.50	1,705.00	1,763.00
7/7/2026, 9:00:00 PM	1,758.00	1,779.00	1,716.00	1,752.50
7/8/2026, 9:00:00 PM	1,744.00	1,776.00	1,701.00	1,708.50
7/9/2026, 9:00:00 PM	1,709.00	1,709.00	1,600.00	1,600.00
7/10/2026, 9:00:00 PM	1,600.50	1,610.00	1,574.00	1,596.00
7/11/2026, 9:00:00 PM	1,596.00	1,635.50	1,594.50	1,618.00
7/12/2026, 9:00:00 PM	1,610.00	1,634.00	1,558.50	1,605.00
7/13/2026, 9:00:00 PM	1,610.50	1,639.50	1,605.50	1,634.00
7/14/2026, 9:00:00 PM	1,630.50	1,687.50	1,623.00	1,680.00
7/15/2026, 9:00:00 PM	1,673.50	1,714.50	1,651.00	1,665.00
7/16/2026, 9:00:00 PM	1,668.00	1,715.00	1,625.00	1,656.50
7/17/2026, 9:00:00 PM	1,656.50	1,686.00	1,647.00	1,665.50
7/18/2026, 9:00:00 PM	1,660.50	1,692.00	1,650.00	1,688.50
7/19/2026, 9:00:00 PM	1,690.00	1,810.50	1,626.50	1,781.00
7/20/2026, 9:00:00 PM	1,800.00	1,868.00	1,741.00	1,783.50
7/21/2026, 9:00:00 PM	1,783.50	1,821.00	1,718.00	1,787.50
7/22/2026, 9:00:00 PM	1,787.50	1,839.50	1,749.50	1,760.00
7/23/2026, 9:00:00 PM	1,760.00	1,850.00	1,744.00	1,837.50
7/24/2026, 9:00:00 PM	1,829.50	1,847.50	1,829.00	1,838.00
7/25/2026, 9:00:00 PM	1,840.00	1,841.50	1,822.50	1,823.00
7/26/2026, 9:00:00 PM	1,823.00	1,872.50	1,814.50	1,867.00
7/27/2026, 9:00:00 PM	1,865.00	1,883.50	1,847.00	1,870.50
7/28/2026, 9:00:00 PM	1,874.00	1,876.50	1,858.00	1,870.50
7/29/2026, 9:00:00 PM	1,871.00	1,890.00	1,842.00	1,855.00
7/30/2026, 9:00:00 PM	1,856.00	1,886.00	1,810.00	1,882.00
8/2/2026, 9:00:00 PM	1,882.50	1,944.00	1,866.50	1,921.00
8/3/2026, 9:00:00 PM	1,921.00	1,977.00	1,823.50	1,924.50
8/4/2026, 9:00:00 PM	1,924.50	1,964.00	1,901.50	1,949.50
8/5/2026, 9:00:00 PM	1,949.50	2,026.50	1,908.50	2,000.00
8/6/2026, 9:00:00 PM	2,000.00	2,025.00	1,953.00	1,971.00
8/7/2026, 9:00:00 PM	1,975.00	1,988.00	1,972.00	1,982.00
8/8/2026, 9:00:00 PM	1,979.50	1,993.00	1,979.00	1,986.00
8/9/2026, 9:00:00 PM	1,986.00	2,011.50	1,976.50	2,003.00
8/10/2026, 9:00:00 PM	2,003.00	2,022.00	1,990.50	2,017.50
8/11/2026, 9:00:00 PM	2,018.00	2,099.00	2,018.00	2,034.00
8/12/2026, 9:00:00 PM	2,035.00	2,038.00	1,986.00	1,989.00
8/13/2026, 9:00:00 PM	1,987.00	1,994.50	1,886.00	1,904.50
8/16/2026, 9:00:00 PM	1,882.00	1,900.00	1,808.50	1,891.00
8/17/2026, 9:00:00 PM	1,888.00	1,970.00	1,885.00	1,966.50
8/18/2026, 9:00:00 PM	1,967.00	1,975.00	1,929.50	1,944.50
8/19/2026, 9:00:00 PM	1,957.00	1,960.00	1,900.00	1,909.50
8/20/2026, 9:00:00 PM	1,919.50	1,973.00	1,900.00	1,969.50
8/21/2026, 9:00:00 PM	1,970.00	1,970.00	1,928.50	1,954.50
8/22/2026, 9:00:00 PM	1,956.00	1,958.50	1,922.00	1,922.50
8/23/2026, 9:00:00 PM	1,911.50	1,944.50	1,883.00	1,920.00
8/24/2026, 9:00:00 PM	1,921.00	1,949.00	1,890.00	1,935.00
8/25/2026, 9:00:00 PM	1,929.00	1,938.50	1,855.50	1,870.00
8/26/2026, 9:00:00 PM	1,880.00	1,889.50	1,820.50	1,880.00
8/27/2026, 9:00:00 PM	1,873.00	1,888.50	1,832.00	1,839.00
8/28/2026, 9:00:00 PM	1,834.00	1,839.00	1,825.00	1,826.50
8/29/2026, 9:00:00 PM	1,826.00	1,826.00	1,806.00	1,819.50
8/30/2026, 9:00:00 PM	1,818.00	1,856.00	1,800.50	1,855.00
8/31/2026, 9:00:00 PM	1,858.00	1,868.50	1,800.00	1,813.50
9/1/2026, 9:00:00 PM	1,819.00	1,831.00	1,785.00	1,790.00
9/2/2026, 9:00:00 PM	1,790.00	1,822.50	1,772.50	1,788.00
9/3/2026, 9:00:00 PM	1,788.00	1,810.00	1,756.00	1,775.50
9/4/2026, 9:00:00 PM	1,775.50	1,776.00	1,756.00	1,763.00
9/5/2026, 9:00:00 PM	1,769.00	1,769.00	1,744.50	1,746.50
9/6/2026, 9:00:00 PM	1,750.00	1,794.00	1,727.00	1,774.50
9/7/2026, 9:00:00 PM	1,784.00	1,810.00	1,769.00	1,780.00
9/8/2026, 9:00:00 PM	1,780.00	1,795.00	1,755.00	1,758.00
9/9/2026, 9:00:00 PM	1,765.50	1,767.00	1,723.50	1,730.50
9/10/2026, 9:00:00 PM	1,730.50	1,738.50	1,689.50	1,703.00
9/13/2026, 9:00:00 PM	1,703.00	1,749.00	1,696.50	1,736.50
9/14/2026, 9:00:00 PM	1,745.00	1,745.00	1,711.00	1,716.00
9/15/2026, 9:00:00 PM	1,716.50	1,719.50	1,655.00	1,658.00
9/16/2026, 9:00:00 PM	1,659.00	1,676.50	1,557.00	1,598.00
9/17/2026, 9:00:00 PM	1,595.50	1,629.00	1,556.00	1,625.50
9/18/2026, 9:00:00 PM	1,625.00	1,627.00	1,594.50	1,625.00
9/19/2026, 9:00:00 PM	1,613.00	1,627.50	1,609.50	1,624.00
9/20/2026, 9:00:00 PM	1,625.00	1,681.50	1,624.00	1,676.00
9/21/2026, 9:00:00 PM	1,672.50	1,706.00	1,665.00	1,688.50
9/22/2026, 9:00:00 PM	1,689.00	1,709.50	1,650.00	1,687.00
9/23/2026, 9:00:00 PM	1,689.00	1,740.00	1,667.00	1,713.50
9/24/2026, 9:00:00 PM	1,719.00	1,749.50	1,691.00	1,748.00
9/25/2026, 9:00:00 PM	1,748.00	1,748.00	1,738.00	1,745.50
9/26/2026, 9:00:00 PM	1,745.50	1,763.50	1,743.00	1,751.00
9/27/2026, 9:00:00 PM	1,748.00	1,784.50	1,732.00	1,776.50
9/28/2026, 9:00:00 PM	1,776.50	1,800.00	1,740.00	1,788.00
9/29/2026, 9:00:00 PM	1,794.50	1,822.00	1,775.50	1,815.50
9/30/2026, 9:00:00 PM	1,810.00	1,883.00	1,756.00	1,768.00
10/1/2026, 9:00:00 PM	1,768.00	1,782.50	1,708.00	1,743.50
10/2/2026, 9:00:00 PM	1,743.50	1,746.50	1,739.00	1,746.00
10/3/2026, 9:00:00 PM	1,746.00	1,749.50	1,743.50	1,748.00
10/4/2026, 9:00:00 PM	1,747.50	1,794.00	1,743.50	1,788.00
10/5/2026, 9:00:00 PM	1,788.00	1,806.50	1,762.50	1,778.50
10/6/2026, 9:00:00 PM	1,787.00	1,792.00	1,768.00	1,780.50
10/7/2026, 9:00:00 PM	1,781.00	1,788.50	1,722.00	1,734.00
10/8/2026, 9:00:00 PM	1,736.00	1,787.50	1,732.50	1,779.50
10/9/2026, 9:00:00 PM	1,785.00	1,787.00	1,767.00	1,767.00
10/10/2026, 9:00:00 PM	1,767.00	1,778.00	1,760.50	1,778.00
10/11/2026, 9:00:00 PM	1,770.50	1,779.00	1,715.50	1,759.50
10/12/2026, 9:00:00 PM	1,756.50	1,781.00	1,743.50	1,756.50
10/13/2026, 9:00:00 PM	1,756.50	1,776.00	1,756.00	1,762.00
10/14/2026, 9:00:00 PM	1,765.00	1,788.00	1,742.00	1,756.50
10/15/2026, 9:00:00 PM	1,758.00	1,769.50	1,741.00	1,752.00
10/16/2026, 9:00:00 PM	1,752.00	1,763.00	1,751.00	1,759.50
10/17/2026, 9:00:00 PM	1,748.00	1,755.00	1,747.00	1,753.00
10/18/2026, 9:00:00 PM	1,749.00	1,774.50	1,740.50	1,771.00
10/19/2026, 9:00:00 PM	1,773.00	1,778.00	1,752.50	1,756.50
10/20/2026, 9:00:00 PM	1,760.00	1,769.00	1,743.50	1,767.50
10/21/2026, 9:00:00 PM	1,760.50	1,769.00	1,746.00	1,746.00
10/22/2026, 9:00:00 PM	1,747.00	1,763.00	1,718.00	1,739.50
10/25/2026, 9:00:00 PM	1,739.50	1,837.50	1,732.50	1,832.50
10/26/2026, 9:00:00 PM	1,832.50	1,838.50	1,792.50	1,830.00
10/27/2026, 9:00:00 PM	1,833.50	1,897.50	1,822.00	1,887.50
10/28/2026, 9:00:00 PM	1,888.50	1,900.00	1,805.00	1,822.00
10/29/2026, 9:00:00 PM	1,822.00	1,885.50	1,785.00	1,863.00
10/30/2026, 9:00:00 PM	1,867.50	1,884.00	1,860.00	1,867.50
10/31/2026, 9:00:00 PM	1,862.50	1,884.50	1,855.00	1,863.00
11/1/2026, 9:00:00 PM	1,868.00	1,943.50	1,828.50	1,841.50
11/2/2026, 9:00:00 PM	1,843.00	2,002.00	1,835.50	1,948.00
11/3/2026, 9:00:00 PM	1,950.00	1,950.00	1,911.00	1,931.50
11/4/2026, 9:00:00 PM	1,929.50	1,942.50	1,882.50	1,934.50

Show data

LENT · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

1,950.00

High

1,950.00

Low

1,882.50

Volume (₽)

85.79M

EBITDA margin

9.18%

Lot

ISIN

RU000A102S15

Prev. close

1,948.00

Volume (shares)

44.77K

Market microstructure

Loading data…

About the company

Лента МКПАО ао (LENT) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A102S15.

Лента МКПАО ао

Key stats

Market microstructure

About the company

News on this security