Фармсинтез

LIFE

2.98 ₽ 0%

История котировок LIFE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	12.8	12.7	12.8	12.7	-4.15%	2	200	2,550
2014-12-29	12.7	13.25	13.25	12.65	+1.15%	6	600	7,750
2014-12-26	13.25	13.1	13.9	13	+9.17%	21	3,600	48,370
2014-12-25	12	12	12	12	+2.13%	1	100	1,200
2014-12-24	12.05	11.75	12.05	11.75	-2.08%	5	6,000	71,990
2014-12-23	12.25	12	12.25	12	-4.00%	4	10,300	125,145
2014-12-22	12.5	12.5	12.5	12.5	0.00%	1	1,000	12,500
2014-12-18	12.7	12.5	12.7	12.3	-2.34%	7	2,900	36,190
2014-12-17	12.4	12.8	13.35	11.05	+16.36%	15	4,400	52,225
2014-12-16	12.5	11	12.5	11	-14.73%	9	6,600	74,665
2014-12-15	12.9	12.9	12.9	12.9	-9.79%	1	100	1,290
2014-12-11	14.3	14.3	14.3	14.3	+1.06%	1	100	1,430
2014-12-08	14.15	14.15	14.15	14.15	0.00%	5	2,200	31,130
2014-12-05	14.15	14.15	14.15	14.15	0.00%	2	600	8,490
2014-12-04	14.2	14.15	14.4	14.15	-0.35%	11	3,000	42,665
2014-12-03	14.2	14.2	14.2	14.2	-2.41%	1	200	2,840
2014-12-02	14.55	14.55	14.55	14.25	+2.46%	6	3,200	46,230
2014-12-01	14.3	14.2	14.3	14.2	-0.35%	4	1,900	27,025
2014-11-28	14.6	14.25	14.6	14.25	-0.35%	5	500	7,215
2014-11-27	14.6	14.3	14.6	14.3	+1.42%	2	300	4,350
2014-11-25	14.2	14.1	14.2	14.1	-2.42%	2	800	11,310
2014-11-24	14.3	14.45	14.45	14.2	+0.70%	9	3,400	48,690
2014-11-18	14.5	14.35	14.5	14.35	-3.37%	3	1,100	15,890
2014-11-14	14.6	14.85	14.85	14.6	+3.48%	5	1,500	22,020
2014-11-13	14.6	14.35	14.6	14.35	-0.35%	5	1,600	23,285
2014-11-12	14	14.4	14.95	14	+5.11%	32	6,500	94,605
2014-11-07	13	13.7	15.15	12.7	+3.40%	77	30,200	408,335
2014-11-05	13.25	13.25	13.25	11.95	0.00%	6	700	9,015
2014-11-03	11.65	13.25	13.25	11.65	+5.58%	17	2,700	33,015
2014-10-31	12	12.55	12.65	12	+3.72%	11	3,000	36,925
2014-10-30	12.75	12.1	12.75	11.6	-10.37%	84	20,500	246,620
2014-10-27	12.55	13.5	13.5	12.5	-0.37%	3	400	5,110
2014-10-15	13.55	13.55	13.55	13.55	+0.74%	1	100	1,355
2014-10-14	13.25	13.45	13.5	13.2	-0.74%	7	2,900	38,480
2014-10-09	13.4	13.55	13.55	13.25	+0.37%	5	800	10,675
2014-10-06	13.5	13.5	13.5	13.5	-3.57%	1	100	1,350
2014-10-02	13.95	14	15	13.95	+0.36%	35	4,800	68,585
2014-10-01	13.35	13.95	13.95	13.3	-0.36%	7	1,500	20,130
2014-09-23	14	14	14	14	-2.37%	2	8,100	113,400
2014-09-17	14.34	14.34	14.34	14.34	+5.83%	2	500	7,170
2014-09-15	13.201	13.55	13.55	13.158	-3.21%	6	600	8,004
2014-09-12	14	14	14	14	-1.06%	6	5,100	71,400
2014-09-11	14	14.15	14.398	14	-3.08%	10	11,900	167,193
2014-09-10	14.55	14.6	14.6	14.4	+0.69%	10	18,300	264,865
2014-09-09	14.248	14.5	15	14.248	+3.79%	58	15,700	230,426
2014-09-08	14	13.97	14.2	13.97	-0.56%	6	600	8,462
2014-09-05	13.452	14.049	14.049	13.452	+2.55%	9	900	12,439
2014-09-04	13.25	13.699	13.699	13.25	+3.78%	9	1,600	21,464
2014-09-03	13.45	13.2	13.45	11.45	-2.94%	35	8,300	108,326
2014-09-01	13.6	13.6	13.6	13.6	0.00%	1	100	1,360
2014-08-29	13.45	13.6	13.6	13.401	+1.12%	6	6,200	84,284
2014-08-28	13.451	13.45	13.451	13.45	-1.68%	2	500	6,725
2014-08-25	13.65	13.68	13.68	13.201	0.00%	19	2,800	37,793
2014-08-22	13.75	13.68	13.75	13.68	-0.07%	8	1,500	20,534
2014-08-21	13.75	13.69	13.989	13.69	-0.44%	235	34,800	477,024
2014-08-20	13.8	13.75	13.8	13.75	-1.78%	27	19,200	264,077
2014-08-19	13.999	13.999	13.999	13.999	0.00%	1	200	2,800
2014-08-15	13.742	13.999	13.999	13.741	-0.01%	8	1,600	22,340
2014-08-14	13.985	14	14	13.899	+0.72%	9	19,300	270,152
2014-08-13	13.9	13.9	13.9	13.9	+0.72%	1	100	1,390
2014-08-12	13.509	13.8	13.989	13.509	+2.22%	18	4,500	62,503
2014-08-11	13.502	13.5	13.502	11.7	+0.01%	32	8,500	108,373
2014-08-08	13.498	13.499	13.499	13.498	+3.77%	2	200	2,700
2014-08-07	13.65	13.009	13.65	13.009	-6.32%	16	4,800	62,820
2014-08-06	13.8	13.886	13.886	13.512	+1.34%	6	2,900	39,615
2014-08-04	13.918	13.702	13.978	13.702	+0.15%	7	1,300	18,135
2014-08-01	13.681	13.681	13.681	13.681	-0.14%	1	100	1,368
2014-07-31	13.722	13.7	13.722	13.7	-0.36%	3	1,500	20,554
2014-07-30	13.757	13.75	13.757	13.75	-1.36%	2	200	2,751
2014-07-28	13.921	13.939	13.939	13.8	-0.44%	8	1,600	22,190
2014-07-25	13.925	14	14	13.925	0.00%	20	14,800	207,163
2014-07-24	13.999	14	14	13.999	-0.01%	3	2,100	29,399
2014-07-23	14.125	14.001	14.125	14.001	-2.98%	4	1,200	16,933
2014-07-21	14.201	14.431	14.431	14.201	-0.33%	2	200	2,863
2014-07-18	13.772	14.479	14.479	13.771	+4.81%	3	500	6,957
2014-07-17	13.814	13.814	13.814	13.814	-2.08%	1	300	4,144
2014-07-14	14.549	14.108	14.549	14.107	-1.35%	16	3,500	49,422
2014-07-09	14.569	14.301	14.569	14.301	+0.31%	2	200	2,887
2014-07-08	14.375	14.257	14.55	14.257	-0.43%	9	4,400	63,834
2014-07-07	14.319	14.319	14.319	14.319	+0.84%	1	100	1,432
2014-07-03	13.757	14.2	14.35	13.682	+1.52%	26	48,400	687,086
2014-07-02	13.7	13.987	13.987	13.7	+1.56%	4	700,400	9,595,577
2014-07-01	13.752	13.772	13.772	13.481	-0.51%	18	4,700	64,485
2014-06-30	13.842	13.842	13.842	13.842	-2.15%	1	100	1,384
2014-06-26	14.225	14.146	14.225	14.146	+1.41%	2	300	4,260
2014-06-25	13.95	13.95	13.95	13.95	-0.36%	1	100	1,395
2014-06-24	14.298	14	14.298	14	-0.85%	120	62,300	882,761
2014-06-19	13.259	14.12	14.25	13.259	+8.03%	84	39,400	551,776
2014-06-18	14.101	13.071	14.101	13	-7.94%	55	22,800	301,663
2014-06-17	14.051	14.199	14.2	14.051	-0.71%	5	1,200	16,995
2014-06-16	14.059	14.3	14.3	14.059	+3.32%	45	13,800	197,285
2014-06-11	14.7	13.841	14.8	13.841	-6.12%	49	38,500	565,224
2014-06-09	17.25	14.744	17.25	14.744	0.00%	7	5,300	79,700

Архив котировок акции LIFE по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014