Фармсинтез

LIFE

2.98 ₽ 0%

История котировок LIFE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	16.85	16.5	16.85	16.5	-2.65%	11	6,300	104,650
2016-12-29	16.15	16.95	16.95	16.15	+3.04%	28	8,200	136,625
2016-12-28	16.3	16.45	16.45	16.05	0.00%	20	4,600	74,245
2016-12-27	16.3	16.45	16.45	16.3	+0.30%	5	600	9,850
2016-12-26	16.2	16.4	16.4	16	-0.61%	7	2,600	41,705
2016-12-23	16.45	16.5	16.55	16.3	0.00%	5	900	14,800
2016-12-22	16.5	16.5	16.5	16.5	+0.30%	2	600	9,900
2016-12-21	16.45	16.45	16.45	16.45	-0.60%	2	400	6,580
2016-12-20	16.35	16.55	16.6	16	+0.30%	35	5,900	95,870
2016-12-19	16.5	16.5	16.5	16	-0.90%	28	7,200	117,020
2016-12-16	16.5	16.65	16.65	16.5	+0.30%	3	2,700	44,575
2016-12-15	16.4	16.6	16.6	16.35	+0.61%	11	18,400	302,925
2016-12-14	16.6	16.5	16.9	16.25	-0.60%	39	12,200	203,455
2016-12-13	16.55	16.6	16.6	16.35	+0.30%	8	10,600	173,785
2016-12-12	16.45	16.55	16.55	16.15	-0.30%	25	9,700	157,845
2016-12-09	16.5	16.6	16.6	16.15	+0.30%	32	8,700	142,265
2016-12-08	16.3	16.55	16.55	16.3	+2.48%	28	17,500	286,060
2016-12-07	16.95	16.15	16.95	16.15	-5.00%	20	4,300	70,225
2016-12-06	17.65	17	17.7	15.8	-3.95%	226	138,000	2,258,645
2016-12-05	17.35	17.7	17.7	17.1	+2.31%	26	17,800	309,740
2016-12-02	17.2	17.3	17.3	17.05	+0.29%	8	9,900	170,290
2016-12-01	17	17.25	17.25	17	+0.58%	6	2,200	37,845
2016-11-30	17.9	17.15	18.1	17	-3.65%	50	42,600	740,250
2016-11-29	16.6	17.8	17.9	16.6	+7.23%	52	16,400	281,630
2016-11-28	16.9	16.6	16.9	16.6	-2.35%	5	125,600	2,122,490
2016-11-24	16.9	17	17	16.45	+0.29%	17	7,900	131,325
2016-11-23	16.9	16.95	17	16.55	+0.89%	31	210,400	3,555,280
2016-11-22	16.75	16.8	16.85	16.25	+0.30%	24	33,000	537,990
2016-11-21	16.75	16.75	16.8	16.4	+0.30%	13	6,600	108,950
2016-11-18	17.2	16.7	17.2	16.55	-0.30%	16	4,600	76,615
2016-11-17	16.5	16.75	16.95	16.5	+1.52%	13	6,100	101,585
2016-11-16	16.55	16.5	16.55	16.5	0.00%	2	200	3,305
2016-11-15	16.7	16.5	17.1	15.9	-4.07%	11	1,700	28,195
2016-11-14	17.2	17.2	17.2	17	-0.29%	8	5,100	87,065
2016-11-11	17.05	17.25	17.25	16.9	+1.77%	19	5,700	97,810
2016-11-10	17.4	16.95	17.55	16.95	-1.17%	19	22,200	384,025
2016-11-09	16.7	17.15	17.3	16.1	+3.00%	26	20,800	350,275
2016-11-08	17.05	16.65	17.05	15.05	-2.92%	20	9,500	150,575
2016-11-07	17.45	17.15	17.55	17.15	-2.00%	12	4,700	81,525
2016-11-03	17.3	17.5	17.7	17.3	+0.57%	17	7,000	123,065
2016-11-02	17.25	17.4	17.5	17	+0.87%	27	12,500	214,645
2016-11-01	16.65	17.25	18.5	16.5	+1.47%	67	40,600	705,620
2016-10-31	16	17	18.75	15.95	+6.58%	102	75,600	1,331,450
2016-10-27	16.1	15.95	16.15	15.95	-1.54%	29	6,000	96,305
2016-10-26	16	16.2	16.3	15.8	+1.57%	24	6,900	111,625
2016-10-25	15.3	15.95	16	15	+4.93%	66	46,200	714,690
2016-10-24	15.45	15.2	18.15	14.85	+1.33%	111	64,600	1,053,905
2016-10-21	14.95	15	15.1	14.05	+0.67%	43	24,700	358,810
2016-10-20	14.65	14.9	14.9	14.6	+0.68%	12	2,300	33,810
2016-10-19	14.55	14.8	14.8	14.5	+0.34%	9	1,600	23,330
2016-10-18	14.25	14.75	14.95	14.25	+3.15%	36	13,700	198,240
2016-10-17	14.15	14.3	14.3	14.15	+0.35%	12	4,500	64,140
2016-10-14	14.2	14.25	14.35	14.2	+0.35%	6	2,300	32,850
2016-10-13	14.1	14.2	14.2	13.5	-0.35%	16	2,700	37,145
2016-10-12	14.4	14.25	14.4	14.05	-2.40%	13	9,900	141,970
2016-10-11	14.95	14.6	14.95	14	-2.34%	23	13,400	190,080
2016-10-10	14.75	14.95	14.95	14.5	-4.47%	29	9,500	140,360
2016-10-07	15.55	15.65	15.65	15.4	-0.95%	6	2,100	32,535
2016-10-06	15.45	15.8	15.95	15.25	+0.96%	22	26,000	409,900
2016-10-05	14.7	15.65	16.15	14.65	+6.46%	31	32,900	510,400
2016-10-04	14.7	14.7	14.7	14.65	0.00%	8	1,700	24,945
2016-10-03	14.8	14.7	14.8	14.7	-1.01%	7	6,800	100,515
2016-09-30	14.7	14.85	14.9	14.65	+1.02%	14	2,800	41,330
2016-09-29	14.6	14.7	14.7	14.6	+0.68%	4	1,300	19,045
2016-09-28	14.95	14.6	14.95	14.6	-2.01%	7	2,000	29,365
2016-09-27	14.6	14.9	15.1	14.1	-0.67%	18	5,900	86,910
2016-09-23	15	15	15	15	+0.33%	1	100	1,500
2016-09-22	15	14.95	15	14.15	-3.24%	21	18,500	267,035
2016-09-21	15.05	15.45	15.45	15.05	+3.00%	4	600	9,165
2016-09-20	15.2	15	15.2	14.6	-3.23%	24	6,800	101,620
2016-09-19	15.25	15.5	15.65	14.7	-1.59%	27	14,200	211,795
2016-09-16	15.25	15.75	15.75	15.2	0.00%	5	1,000	15,335
2016-09-15	15.3	15.75	15.75	15.2	+1.94%	7	8,800	138,060
2016-09-14	15.45	15.45	15.45	15.45	-1.28%	1	6,000	92,700
2016-09-13	15.4	15.65	15.65	15.4	-0.32%	3	700	10,905
2016-09-12	15.3	15.7	15.7	15.25	+1.95%	11	1,800	27,695
2016-09-09	15.75	15.4	15.8	15.4	-0.65%	5	900	14,070
2016-09-08	16.15	15.5	16.15	15.5	0.00%	15	22,500	352,390
2016-09-07	15.35	15.5	15.5	15.35	-1.27%	14	10,200	156,845
2016-09-06	16.2	15.7	16.2	15.5	-2.18%	14	12,900	206,130
2016-09-05	16.15	16.05	16.3	16.05	-0.31%	16	18,000	291,465
2016-09-02	16	16.1	16.1	16	+0.63%	4	2,600	41,660
2016-09-01	15.95	16	16.05	15.95	+0.63%	4	900	14,425
2016-08-30	16	15.9	16	15.9	-0.31%	4	700	11,145
2016-08-29	15.95	15.95	16.05	15.95	+1.59%	18	2,600	41,615
2016-08-26	15.45	15.7	15.7	15.15	0.00%	17	4,900	75,335
2016-08-25	15.7	15.7	15.7	15.7	0.00%	1	6,000	94,200
2016-08-23	15.6	15.7	15.7	15.6	+0.64%	3	4,800	75,120
2016-08-22	15.5	15.6	15.7	15.5	+0.65%	11	5,500	85,910
2016-08-19	15.75	15.5	15.75	15.5	-1.59%	2	600	9,425
2016-08-18	15.75	15.75	15.75	15.75	+0.64%	1	500	7,875
2016-08-17	15.7	15.65	15.75	15.5	-0.63%	21	3,300	51,775
2016-08-16	15.75	15.75	15.8	15.7	0.00%	10	1,100	17,325
2016-08-15	15.75	15.75	15.75	15.7	0.00%	6	700	11,010
2016-08-12	15.7	15.75	15.75	15.5	+0.32%	22	5,000	78,065
2016-08-11	16	15.7	16	15.65	0.00%	12	3,700	58,515
2016-08-09	15.4	15.7	16	15.3	-1.88%	11	16,400	253,730
2016-08-08	15.5	16	16	15.5	+4.58%	8	24,800	390,090
2016-08-05	15.85	15.3	15.85	15.3	-3.47%	16	17,400	274,465
2016-08-04	15.85	15.85	15.85	15.85	+0.32%	9	3,000	47,550
2016-08-03	15.75	15.8	15.8	15.75	0.00%	6	2,100	33,160
2016-08-02	15.85	15.8	15.85	15.8	-1.86%	6	1,200	19,000
2016-08-01	16.15	16.1	16.15	15.1	-1.23%	29	11,700	183,120
2016-07-29	16.05	16.3	16.3	16.05	0.00%	7	700	11,335
2016-07-28	16.35	16.3	16.35	16.05	+0.31%	19	16,500	265,965
2016-07-27	16.2	16.25	16.25	16.2	+0.62%	2	600	9,745
2016-07-26	16.5	16.15	16.8	16.05	+0.62%	9	7,400	123,650
2016-07-25	16	16.05	16.1	16	0.00%	6	3,200	51,385
2016-07-22	16.3	16.05	16.3	16.05	-0.62%	9	2,400	38,675
2016-07-21	15.95	16.15	16.15	15.9	+2.22%	4	700	11,160
2016-07-20	16.2	15.8	16.45	15.8	-2.47%	34	21,500	348,430
2016-07-19	16.1	16.2	16.2	16.05	-0.61%	8	1,700	27,405
2016-07-15	16	16.3	16.5	15.8	-0.31%	18	8,700	139,890
2016-07-14	16.6	16.35	16.6	15.6	-0.61%	12	13,700	215,480
2016-07-13	15.5	16.45	16.9	15.5	+5.45%	24	8,900	145,075
2016-07-12	15.6	15.6	15.6	15.6	-2.19%	3	2,600	40,560
2016-07-08	15.35	15.95	15.95	15.35	0.00%	7	1,000	15,725
2016-07-07	15.95	15.95	15.95	15.3	+0.31%	9	1,600	24,935
2016-07-06	15.9	15.9	15.9	15.9	-0.31%	1	100	1,590
2016-07-05	15.8	15.95	15.95	15.15	0.00%	10	2,200	34,450
2016-07-04	16	15.95	16	15.45	+0.95%	5	600	9,405
2016-07-01	15.8	15.8	15.8	15.55	-1.56%	6	600	9,455
2016-06-29	16	16.05	16.05	16	+0.31%	2	200	3,205
2016-06-28	16	16	16.1	15.95	-0.62%	7	2,600	41,550
2016-06-27	16.05	16.1	16.1	15.95	-1.23%	6	1,600	25,600
2016-06-24	15.95	16.3	16.3	15.7	+0.31%	15	3,000	47,760
2016-06-23	16.05	16.25	16.9	15.85	+3.17%	29	16,200	268,870
2016-06-22	15.75	15.75	15.75	15.75	0.00%	6	600	9,450
2016-06-21	15.95	15.75	15.95	15.75	-1.87%	8	3,100	49,140
2016-06-20	15.85	16.05	16.05	15.1	+0.94%	18	5,000	78,140
2016-06-17	15.9	15.9	15.9	15.9	-0.93%	1	3,100	49,290
2016-06-16	16.05	16.05	16.05	16.05	0.00%	1	200	3,210
2016-06-15	16	16.05	16.05	16	+0.31%	6	1,600	25,675
2016-06-14	16	16	16.35	15.9	-0.31%	9	684,300	10,948,680
2016-06-10	16.15	16.05	16.6	16.05	+1.58%	9	5,300	86,555
2016-06-09	16.55	15.8	16.55	15.8	-4.24%	15	4,200	67,920
2016-06-08	16.05	16.5	16.5	15.75	+0.92%	19	17,100	273,405
2016-06-07	16.45	16.35	16.45	16	-0.91%	23	11,100	179,350
2016-06-06	16.55	16.5	17.5	16.45	-2.65%	34	8,000	137,825
2016-06-03	16.8	16.95	16.95	16.8	+1.50%	3	1,700	28,585
2016-06-02	17.2	16.7	18	16.4	+1.52%	40	9,700	166,825
2016-06-01	17	16.45	17.5	16.45	-0.90%	21	14,200	247,360
2016-05-31	17.25	16.6	17.25	15.5	-3.77%	91	45,600	734,405
2016-05-30	17.7	17.25	17.95	17.25	-4.70%	7	1,200	20,995
2016-05-27	17.55	18.1	18.7	17.4	+3.72%	31	23,700	430,265
2016-05-26	17.55	17.45	17.55	17.1	-2.24%	14	6,600	114,815
2016-05-25	17.95	17.85	17.95	17.45	-0.28%	5	800	14,050
2016-05-24	17.5	17.9	17.9	17.25	+0.56%	8	13,200	228,465
2016-05-23	17.55	17.8	17.8	17.55	-1.39%	2	200	3,535
2016-05-20	18.1	18.05	18.1	17.1	+1.40%	14	24,400	438,075
2016-05-19	18	17.8	18.15	17.8	-1.11%	5	2,400	42,850
2016-05-18	17.6	18	18	17.15	-0.55%	8	2,100	37,630
2016-05-17	18.7	18.1	18.7	17	-1.09%	31	23,000	412,775
2016-05-16	18.1	18.3	18.3	17.5	+2.23%	19	71,600	1,294,405
2016-05-13	17.95	17.9	18.75	17	+5.60%	61	31,500	567,050
2016-05-12	18.65	16.95	18.75	16.5	-7.38%	39	12,600	217,185
2016-05-11	16.45	18.3	18.75	16.45	+10.57%	109	37,000	662,175
2016-05-10	16.25	16.55	16.85	16	+4.09%	11	1,600	26,375
2016-05-06	16	15.9	16	15.8	0.00%	4	400	6,350
2016-05-04	17.05	15.9	17.05	15	-0.93%	25	12,400	201,450
2016-04-29	17.35	16.05	17.45	16.05	-4.18%	46	36,800	608,490
2016-04-28	17.05	16.75	17.05	16.75	-2.33%	6	3,400	57,780
2016-04-27	17.2	17.15	17.4	17.15	0.00%	13	12,100	210,185
2016-04-25	17	17.15	17.15	16.7	+0.88%	7	4,700	78,695
2016-04-22	17.25	17	17.5	16.9	-0.87%	23	18,900	327,065
2016-04-21	16.5	17.15	17.35	16.4	+4.89%	45	28,900	494,715
2016-04-20	17.3	16.35	17.5	16.2	-4.39%	55	39,000	659,435
2016-04-19	16.7	17.1	17.2	16.6	+0.59%	27	14,900	251,330
2016-04-18	16.5	17	17.65	16.45	+4.29%	121	80,300	1,359,990
2016-04-15	16	16.3	16.5	15.9	-0.31%	15	15,700	256,975
2016-04-14	15.75	16.35	16.5	15.15	+5.14%	58	28,500	458,135
2016-04-13	15.7	15.55	15.7	15.55	+0.32%	3	700	10,925
2016-04-12	15.75	15.5	16.2	15.5	-1.27%	19	6,700	106,430
2016-04-11	15.9	15.7	16.25	15.5	+1.29%	35	14,400	230,155
2016-04-08	15.8	15.5	16.05	15.25	-1.59%	20	6,700	103,055
2016-04-07	16.55	15.75	16.55	15.75	-3.67%	16	3,400	55,265
2016-04-06	16.55	16.35	16.8	15.8	+4.81%	42	19,700	316,030
2016-04-05	17.55	15.6	17.9	14.25	-14.05%	210	86,300	1,366,530
2016-04-04	18.15	18.15	18.2	17.7	+1.40%	6	600	10,810
2016-04-01	17.6	17.9	18.35	17.45	-2.45%	33	14,700	260,940
2016-03-31	17.9	18.35	19.45	17.5	-1.08%	114	42,200	773,215
2016-03-30	17.95	18.55	18.55	17.15	+2.20%	71	34,500	610,265
2016-03-29	19.3	18.15	19.95	17.5	-4.97%	146	55,900	1,023,515
2016-03-28	17.2	19.1	21.85	16.55	+12.68%	692	333,800	6,549,455
2016-03-25	16	16.95	17.45	15.8	+3.04%	91	44,100	732,175
2016-03-24	16.2	16.45	16.45	16.2	+2.17%	3	300	4,905
2016-03-23	15.95	16.1	16.1	15.9	-0.62%	5	600	9,580
2016-03-22	16.45	16.2	16.45	15.9	-4.14%	22	40,200	645,595
2016-03-21	16.75	16.9	16.9	16.35	+0.60%	12	2,600	43,205
2016-03-18	17.65	16.8	17.65	16	-4.00%	27	8,400	139,040
2016-03-17	18.5	17.5	18.5	15.8	-6.42%	71	22,900	389,330
2016-03-16	19.3	18.7	19.3	18.5	-5.79%	23	4,800	89,875
2016-03-15	19.9	19.85	19.9	19.3	-0.25%	7	900	17,625
2016-03-14	20.3	19.9	20.3	18.8	+3.11%	34	8,100	155,720
2016-03-11	19.6	19.3	19.7	18.6	-3.74%	16	7,100	133,680
2016-03-10	19.45	20.05	20.45	19.45	+0.75%	41	14,400	288,015
2016-03-09	20.4	19.9	20.95	18.35	-1.49%	56	10,200	204,765
2016-03-07	18.95	20.2	21.8	18.25	+9.49%	127	30,200	600,770
2016-03-04	18.05	18.45	18.45	17.9	+1.37%	16	11,000	198,285
2016-03-03	18.9	18.2	18.9	17.85	-1.09%	20	6,100	110,355
2016-03-02	18.4	18.4	19.15	17.3	-3.16%	43	7,100	130,100
2016-03-01	19.4	19	19.4	16.7	-2.56%	62	23,500	435,600
2016-02-29	19	19.5	25.45	18.95	+3.45%	244	109,700	2,273,250
2016-02-26	17.65	18.85	18.85	17.3	+8.02%	81	16,000	290,985
2016-02-25	16.65	17.45	17.6	16.65	+5.44%	51	8,200	139,780
2016-02-24	16.45	16.55	17.1	15.3	-1.78%	47	8,500	136,485
2016-02-22	14.2	16.85	17	14.2	+17.83%	44	17,000	267,190
2016-02-20	14.55	14.3	14.6	14.2	-4.35%	17	7,100	101,905
2016-02-19	14.7	14.95	14.95	14.7	+2.05%	9	4,200	62,585
2016-02-18	14.55	14.65	14.95	14.05	+1.03%	58	16,900	244,820
2016-02-17	14.8	14.5	14.8	14.05	-2.68%	23	5,000	71,270
2016-02-16	15.05	14.9	15.25	14.8	+1.36%	9	2,100	31,555
2016-02-15	15.25	14.7	15.35	14.35	-2.00%	44	11,400	169,750
2016-02-12	15.1	15	15.1	14.55	-0.33%	21	6,000	88,715
2016-02-11	14.5	15.05	15.6	14.35	+3.79%	139	34,600	526,280
2016-02-10	14.2	14.5	14.5	14	+1.40%	16	2,700	38,665
2016-02-09	14.3	14.3	14.35	14	+0.35%	16	2,500	35,425
2016-02-08	13.9	14.25	14.55	13.9	+2.52%	51	27,300	385,935
2016-02-05	13.45	13.9	13.9	13.45	+3.73%	13	3,100	42,435
2016-02-04	13.65	13.4	13.7	13.25	-1.47%	19	2,300	31,115
2016-02-03	13.7	13.6	13.7	12.6	-0.73%	47	33,800	444,400
2016-02-02	13.15	13.7	14.45	12.5	+3.40%	64	47,400	645,460
2016-02-01	12.8	13.25	13.25	12	+6.00%	56	29,700	382,020
2016-01-29	12	12.5	12.5	11.75	+7.76%	70	43,100	525,470
2016-01-28	12	11.6	12	11.6	-1.69%	22	5,800	67,650
2016-01-27	11.45	11.8	12.05	11.45	+4.42%	53	34,800	410,245
2016-01-26	11.15	11.3	11.3	11.15	0.00%	7	22,100	246,430
2016-01-25	11.45	11.3	11.55	11.3	+0.44%	22	3,300	37,795
2016-01-22	10.95	11.25	11.3	10.85	+3.69%	16	10,000	110,070
2016-01-21	11.2	10.85	11.2	10.85	-3.98%	16	4,500	49,085
2016-01-20	11	11.3	11.35	10.8	-0.44%	19	7,300	80,985
2016-01-19	10.9	11.35	11.35	10.9	+3.65%	13	8,400	94,375
2016-01-18	11.5	10.95	11.5	10.95	-5.60%	34	5,900	65,420
2016-01-15	11.5	11.6	12.55	10.85	-0.43%	289	146,900	1,732,755
2016-01-14	11.15	11.65	11.7	11.1	+4.48%	50	35,300	405,295
2016-01-13	11.1	11.15	11.15	11.1	+0.45%	2	700	7,780
2016-01-12	11.05	11.1	11.2	11.05	+0.91%	8	7,800	86,930
2016-01-11	10.75	11	11.25	10.75	+0.92%	20	8,700	96,465
2016-01-06	11.15	10.9	11.15	10.9	-2.24%	3	500	5,525
2016-01-05	11.15	11.15	11.15	11.15	+3.24%	2	200	2,230
2016-01-04	11.05	10.8	11.05	10.8	0.00%	2	200	2,185

Архив котировок акции LIFE по годам

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