Фармсинтез

LIFE

2.98 ₽ 0%

История котировок LIFE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	5.54	5.58	5.6	5.47	+0.18%	33	6,600	36,473
2018-12-28	5.65	5.57	5.75	5.35	-0.18%	113	80,700	438,711
2018-12-27	5.72	5.58	5.79	5.43	-1.59%	93	92,500	509,021
2018-12-26	5.68	5.67	5.8	5.67	+1.07%	12	3,600	20,574
2018-12-25	5.72	5.61	5.72	5.52	-3.28%	18	9,700	54,402
2018-12-24	5.88	5.8	5.9	5.62	0.00%	36	10,600	61,663
2018-12-21	5.84	5.8	5.89	5.8	-0.85%	15	5,000	29,217
2018-12-20	5.73	5.85	5.86	5.73	+1.04%	16	7,000	40,466
2018-12-19	5.75	5.79	5.99	5.75	0.00%	34	28,600	168,089
2018-12-18	5.76	5.79	5.79	5.62	+0.70%	35	11,000	62,920
2018-12-17	5.77	5.75	5.8	5.75	+0.35%	11	6,900	39,899
2018-12-14	5.75	5.73	5.75	5.5	-0.69%	66	68,600	387,251
2018-12-13	5.75	5.77	5.86	5.75	-1.20%	32	17,000	98,439
2018-12-12	5.9	5.84	5.91	5.77	+1.21%	20	14,900	87,473
2018-12-11	5.91	5.77	5.91	5.75	-1.37%	58	34,000	196,611
2018-12-10	5.91	5.85	5.91	5.83	-1.68%	18	11,500	67,503
2018-12-07	6.06	5.95	6.16	5.82	0.00%	32	7,700	45,460
2018-12-06	6	5.95	6.07	5.73	-1.49%	30	20,200	119,174
2018-12-05	6.08	6.04	6.08	5.93	+1.17%	43	13,900	83,065
2018-12-04	6.03	5.97	6.04	5.95	+0.34%	19	13,500	81,018
2018-12-03	6.01	5.95	6.15	5.95	-1.49%	67	120,000	726,277
2018-11-30	6.09	6.04	6.1	6.04	-0.82%	16	4,000	24,275
2018-11-29	6.08	6.09	6.1	5.97	+0.66%	30	11,100	66,745
2018-11-28	6.2	6.05	6.21	5.87	-2.42%	134	78,100	468,864
2018-11-27	5.71	6.2	6.28	5.64	+8.58%	259	214,600	1,286,212
2018-11-26	5.74	5.71	5.74	5.71	-0.35%	35	10,100	57,782
2018-11-23	5.76	5.73	5.76	5.72	-1.38%	26	8,500	48,709
2018-11-22	5.91	5.81	5.92	5.81	+0.17%	13	3,300	19,390
2018-11-21	5.92	5.8	5.92	5.71	-2.36%	56	35,900	207,737
2018-11-20	5.98	5.94	6.01	5.94	+0.34%	8	4,100	24,490
2018-11-19	5.98	5.92	5.98	5.9	-0.67%	52	25,500	150,898
2018-11-16	5.97	5.96	6.02	5.96	+0.17%	13	9,600	57,677
2018-11-15	5.97	5.95	5.99	5.95	0.00%	16	7,400	44,143
2018-11-14	6	5.95	6	5.91	-1.82%	50	30,000	178,723
2018-11-13	6.06	6.06	6.1	5.97	0.00%	76	38,500	231,636
2018-11-12	6.15	6.06	6.15	5.97	-0.66%	37	23,800	143,735
2018-11-09	6.19	6.1	6.24	6.06	-1.13%	48	38,200	232,334
2018-11-08	6.16	6.17	6.18	6.08	+0.16%	53	43,200	264,866
2018-11-07	6.09	6.16	6.34	6.09	-0.48%	52	41,600	257,046
2018-11-06	6.19	6.19	6.25	6.06	+0.16%	23	23,500	145,454
2018-11-02	6.18	6.18	6.18	6.16	0.00%	12	11,900	73,540
2018-11-01	6.22	6.18	6.35	6	-1.90%	74	142,300	869,999
2018-10-31	6.3	6.3	6.35	6.15	+1.61%	39	29,800	185,780
2018-10-30	6.15	6.2	6.25	6.1	0.00%	30	30,700	189,735
2018-10-29	6.2	6.2	6.35	6.1	0.00%	30	23,800	147,480
2018-10-26	6.25	6.2	6.3	6.1	-0.80%	41	18,900	117,730
2018-10-25	6.25	6.25	6.25	6.1	-0.79%	65	31,200	193,130
2018-10-24	6.3	6.3	6.4	6.3	-2.33%	15	10,000	63,130
2018-10-23	6.25	6.45	6.45	6.2	+1.57%	54	30,800	195,340
2018-10-22	6.4	6.35	6.4	6.25	+0.79%	29	14,200	90,400
2018-10-19	6.35	6.3	6.4	6.2	-1.56%	32	12,200	76,705
2018-10-18	6.35	6.4	6.4	6.2	+0.79%	34	28,700	182,395
2018-10-17	6.3	6.35	6.35	6.2	+0.79%	45	24,700	155,115
2018-10-16	6.35	6.3	6.4	6.2	-2.33%	53	31,900	200,115
2018-10-15	6.6	6.45	6.6	6.35	-1.53%	70	66,800	427,830
2018-10-12	6.6	6.55	6.75	6.55	-1.50%	34	21,900	144,925
2018-10-11	6.55	6.65	6.9	6.35	+0.76%	185	114,900	750,915
2018-10-10	6.5	6.6	7.4	6.5	+0.76%	281	201,300	1,397,625
2018-10-09	6.4	6.55	7	6.35	+2.34%	100	59,200	391,625
2018-10-08	6.4	6.4	6.5	6.35	-0.78%	37	16,700	107,150
2018-10-05	6.45	6.45	6.5	6.35	0.00%	35	24,500	157,260
2018-10-04	6.6	6.45	6.65	6.3	-1.53%	60	42,200	270,990
2018-10-03	6.5	6.55	6.65	6.3	0.00%	83	64,300	419,880
2018-10-02	6.55	6.55	6.55	6.3	-0.76%	66	23,400	148,880
2018-10-01	6.55	6.6	6.7	6.2	-1.49%	90	57,500	372,255
2018-09-28	6.3	6.7	6.8	6.2	+6.35%	151	87,200	574,830
2018-09-27	6.3	6.3	6.4	6.15	0.00%	85	59,500	370,630
2018-09-26	6.8	6.3	6.8	6.15	-9.35%	171	144,400	921,515
2018-09-25	6.7	6.95	6.95	6.65	+2.96%	22	6,700	45,495
2018-09-24	6.6	6.75	7	6.6	+2.27%	73	43,700	296,350
2018-09-21	6.6	6.6	6.65	6.6	-0.75%	3	400	2,645
2018-09-20	6.45	6.65	6.7	6.45	+1.53%	38	20,600	135,640
2018-09-19	6.75	6.55	6.75	6.4	-2.96%	67	33,600	219,345
2018-09-18	6.95	6.75	9.85	6.05	-4.26%	246	306,500	2,181,340
2018-09-17	6.8	7.05	7.05	6.65	+2.92%	83	23,200	160,910
2018-09-14	6.75	6.85	7.15	6.65	+0.74%	144	59,300	409,180
2018-09-13	6.4	6.8	6.8	6.3	+8.80%	87	35,100	227,230
2018-09-12	6.3	6.25	6.4	6.15	+0.81%	43	26,900	170,425
2018-09-11	6.25	6.2	6.3	6	-1.59%	83	69,000	424,350
2018-09-10	6.2	6.3	6.35	5.95	+0.80%	42	23,600	144,775
2018-09-07	6.25	6.25	6.45	6.25	+0.81%	35	24,600	156,520
2018-09-06	6.1	6.2	6.2	6.1	-0.80%	14	7,400	45,390
2018-09-05	6.25	6.25	6.25	6.15	+0.81%	7	1,100	6,825
2018-09-04	6.25	6.2	6.45	6.05	-0.80%	67	26,500	164,655
2018-09-03	6.25	6.25	6.25	6.2	0.00%	11	1,200	7,485
2018-08-31	6.3	6.25	6.4	6.15	-0.79%	31	18,500	114,930
2018-08-30	6.35	6.3	6.35	6.3	-0.79%	19	6,600	41,835
2018-08-29	6.35	6.35	6.45	6.35	0.00%	20	11,300	72,595
2018-08-28	6.3	6.35	6.4	6.2	+2.42%	23	7,400	46,465
2018-08-27	6.25	6.2	6.3	6.2	0.00%	14	3,300	20,560
2018-08-24	6.3	6.2	6.3	6.1	0.00%	37	21,900	134,630
2018-08-23	6.4	6.2	6.45	6.15	-3.13%	22	17,600	109,320
2018-08-22	6.4	6.4	6.4	6.3	0.00%	7	900	5,730
2018-08-21	6.2	6.4	6.55	5.85	+0.79%	76	32,300	202,420
2018-08-20	6.2	6.35	6.45	6.2	+2.42%	25	47,100	297,180
2018-08-17	6.4	6.2	6.4	6.2	-3.13%	23	11,600	72,180
2018-08-16	6.4	6.4	6.5	6.3	+0.79%	19	13,400	86,680
2018-08-15	6.75	6.35	6.75	6.2	-7.97%	144	116,300	740,535
2018-08-14	6.85	6.9	7.1	6.75	+2.99%	56	27,000	186,380
2018-08-13	6.45	6.7	6.9	6.3	+6.35%	72	50,200	329,800
2018-08-10	6.35	6.3	6.55	6.3	-0.79%	47	14,900	95,425
2018-08-09	6.25	6.35	6.4	6.25	-1.55%	16	3,000	18,980
2018-08-08	6.45	6.45	6.45	6.2	0.00%	44	23,600	147,870
2018-08-07	6.2	6.45	6.5	6.2	+2.38%	42	13,700	87,690
2018-08-06	6.35	6.3	6.4	6.2	-1.56%	29	10,100	63,320
2018-08-03	6.3	6.4	6.5	6.2	+3.23%	61	29,700	188,420
2018-08-02	6.5	6.2	6.55	6.2	-5.34%	54	28,700	181,150
2018-08-01	6.7	6.55	6.75	6.4	-1.50%	62	21,100	137,310
2018-07-31	6.8	6.65	6.9	6.65	0.00%	47	13,300	89,795
2018-07-30	6.7	6.65	6.8	6.65	+0.76%	33	8,700	58,170
2018-07-27	6.7	6.6	6.75	6.5	0.00%	39	8,500	56,190
2018-07-26	6.6	6.6	6.65	6.4	+3.12%	45	13,700	89,960
2018-07-25	6.8	6.4	6.8	6.35	-6.57%	180	96,900	629,980
2018-07-24	6.85	6.85	6.95	6.75	-0.72%	38	12,900	88,365
2018-07-23	6.85	6.9	7	6.65	0.00%	70	27,400	186,785
2018-07-20	6.95	6.9	7.15	6.9	+0.73%	31	14,000	97,940
2018-07-19	7.4	6.85	7.4	6.6	-3.52%	115	64,200	439,175
2018-07-18	7.45	7.1	7.45	6.95	-1.39%	48	21,600	152,315
2018-07-17	7.5	7.2	7.5	7	-2.04%	124	86,400	612,290
2018-07-16	7.7	7.35	7.75	7.3	-3.29%	66	20,300	151,030
2018-07-13	7.6	7.6	7.75	7.25	-1.30%	100	34,700	258,860
2018-07-12	7.5	7.7	7.85	7.45	+1.32%	58	24,000	183,755
2018-07-11	7.8	7.6	7.8	7.35	-3.18%	64	35,400	265,880
2018-07-10	8.2	7.85	8.4	7.55	-1.88%	104	46,000	357,265
2018-07-09	7.8	8	8.55	7.6	+1.91%	218	99,500	796,410
2018-07-06	7.65	7.85	8.9	7.5	+5.37%	468	292,700	2,346,520
2018-07-05	7.6	7.45	7.7	7.3	-1.32%	67	22,000	166,395
2018-07-04	7.4	7.55	7.65	7	+2.72%	150	88,700	649,495
2018-07-03	7.2	7.35	7.55	7.1	+2.08%	39	13,300	97,685
2018-07-02	7.2	7.2	7.6	6.7	-1.37%	260	117,100	831,420
2018-06-29	7.7	7.3	7.7	7.15	-2.67%	130	60,000	443,690
2018-06-28	7.1	7.5	9	7	+6.38%	1101	911,900	7,326,350
2018-06-27	7.1	7.05	7.45	6.95	-2.76%	274	262,600	1,870,085
2018-06-26	7.2	7.25	7.55	6.75	+1.40%	407	246,400	1,751,270
2018-06-25	6.75	7.15	7.15	6.25	+5.93%	284	289,000	1,984,350
2018-06-22	6.4	6.75	6.95	6.25	+8.00%	300	190,500	1,267,760
2018-06-21	6.8	6.25	7	6	-8.09%	317	229,900	1,430,335
2018-06-20	7	6.8	7	5.85	-2.16%	523	459,300	2,887,000
2018-06-19	5.7	6.95	7.6	5.35	+21.93%	843	588,800	3,943,405
2018-06-18	5.75	5.7	5.8	5.5	-1.72%	53	24,400	137,150
2018-06-15	6	5.8	6	5.7	-1.69%	41	16,500	95,780
2018-06-14	6.05	5.9	6.05	5.75	-1.67%	92	67,100	393,845
2018-06-13	6.45	6	6.5	5.9	-9.09%	280	342,100	2,059,225
2018-06-11	6.65	6.6	6.9	6.35	-4.35%	37	48,900	319,360
2018-06-09	6.2	6.9	6.9	6.2	+10.40%	57	39,800	261,630
2018-06-08	6.3	6.25	6.4	6.1	-2.34%	36	13,600	84,900
2018-06-07	6.4	6.4	6.5	6.2	+0.79%	49	24,100	151,760
2018-06-06	6.65	6.35	6.8	6.25	-5.22%	137	94,900	608,975
2018-06-05	7	6.7	7	6.55	+0.75%	13	5,200	34,485
2018-06-04	7.1	6.65	7.1	6.65	-2.21%	27	21,700	147,020
2018-06-01	6.75	6.8	7.05	6.65	+0.74%	25	5,500	37,355
2018-05-31	6.7	6.75	6.8	6.7	0.00%	11	1,700	11,485
2018-05-30	7.15	6.75	7.15	6.5	0.00%	32	13,500	89,075
2018-05-29	6.85	6.75	6.9	6.5	0.00%	50	13,000	85,950
2018-05-28	7.2	6.75	7.35	6.7	-2.17%	42	18,300	124,920
2018-05-25	7	6.9	7	6.55	-2.82%	93	66,200	448,435
2018-05-24	7.25	7.1	7.35	6.8	+0.71%	49	16,300	112,440
2018-05-23	7.2	7.05	7.35	6.8	-0.70%	67	48,100	334,610
2018-05-22	6.8	7.1	7.8	6.75	+4.41%	266	216,900	1,579,095
2018-05-21	6.95	6.8	7.1	6.75	-2.16%	31	23,600	162,885
2018-05-18	7	6.95	7	6.7	0.00%	34	10,200	70,395
2018-05-17	6.95	6.95	6.95	6.9	+0.72%	5	1,200	8,305
2018-05-16	6.95	6.9	6.95	6.8	-1.43%	38	29,400	201,650
2018-05-15	6.95	7	7.05	6.85	0.00%	29	16,600	115,755
2018-05-14	7	7	7.15	7	0.00%	40	30,100	211,855
2018-05-11	7	7	7.05	6.95	0.00%	25	11,900	83,300
2018-05-10	7.05	7	7.2	7	0.00%	19	6,700	47,260
2018-05-08	7.2	7	7.2	6.95	-2.78%	74	56,900	398,535
2018-05-07	7.55	7.2	7.55	7.1	-6.49%	87	77,300	565,945
2018-05-04	7.7	7.7	7.7	7.6	+1.32%	8	1,500	11,535
2018-05-03	7.55	7.6	8.15	6.85	-7.32%	39	11,000	83,655
2018-05-02	7.9	8.2	8.25	7.6	+3.80%	71	20,500	164,040
2018-04-30	8.05	7.9	8.05	7.6	+6.04%	31	9,500	75,060
2018-04-28	7.25	7.45	8.9	7.15	+3.47%	88	25,400	189,215
2018-04-27	7.3	7.2	7.5	7.2	-1.37%	33	7,500	55,240
2018-04-26	7.3	7.3	7.35	7.15	+0.69%	30	4,000	29,015
2018-04-25	7.25	7.25	7.45	7.2	-2.68%	38	36,400	263,210
2018-04-24	7.25	7.45	7.45	7.15	+2.76%	43	17,000	124,750
2018-04-23	7.35	7.25	7.35	7.05	0.00%	24	7,000	50,275
2018-04-20	7.45	7.25	7.45	7	-2.68%	101	68,600	489,465
2018-04-19	7.7	7.45	7.8	7.15	-2.61%	122	69,000	504,030
2018-04-18	7.5	7.65	7.7	7.5	+2.00%	27	7,100	53,860
2018-04-17	7.65	7.5	8.05	7.3	-6.25%	134	71,500	544,780
2018-04-16	7.8	8	8.2	7.7	+5.96%	75	29,200	230,865
2018-04-13	7.55	7.55	7.9	7.45	-1.31%	27	3,100	23,685
2018-04-12	7.85	7.65	7.9	7.5	0.00%	27	4,900	37,435
2018-04-11	7.35	7.65	7.8	7.25	-0.65%	30	19,000	143,400
2018-04-10	7	7.7	8.4	6.8	+4.76%	88	26,500	190,880
2018-04-09	7.75	7.35	7.85	7	-6.37%	101	59,900	449,715
2018-04-06	8	7.85	8	7.8	-1.26%	48	19,900	156,430
2018-04-05	8.6	7.95	8.6	7.9	-4.79%	116	47,400	384,970
2018-04-04	8.7	8.35	8.7	8.3	-3.47%	18	2,600	21,870
2018-04-03	8.4	8.65	8.65	8.35	+0.58%	19	3,000	25,475
2018-04-02	8.6	8.6	8.65	8.4	-0.58%	31	5,500	46,575
2018-03-30	8.55	8.65	8.65	8.5	+2.98%	19	7,300	62,765
2018-03-29	8.8	8.4	8.8	8.35	-1.18%	45	85,400	726,125
2018-03-28	8.45	8.5	8.65	8.35	-0.58%	54	28,400	241,635
2018-03-27	8.55	8.55	8.65	8.5	+0.59%	19	6,100	52,175
2018-03-26	9.15	8.5	9.2	8.35	-6.08%	141	104,700	905,910
2018-03-23	9	9.05	9.1	8.95	-0.55%	25	10,400	93,885
2018-03-22	9.05	9.1	9.1	9	0.00%	32	24,600	221,580
2018-03-21	9.5	9.1	9.55	9.05	-4.71%	176	135,300	1,241,525
2018-03-20	9.4	9.55	9.65	9.4	+1.06%	27	13,500	129,890
2018-03-19	9.85	9.45	9.85	9.4	-2.07%	34	7,400	70,200
2018-03-16	9.45	9.65	9.75	9.45	0.00%	27	17,800	170,955
2018-03-15	9.75	9.65	10.1	9.45	-2.03%	72	69,100	671,710
2018-03-14	9.7	9.85	10.1	9.7	+2.07%	87	77,500	770,735
2018-03-13	9.8	9.65	9.85	9.65	+1.05%	6	700	6,805
2018-03-12	9.65	9.55	9.65	9.45	0.00%	10	1,800	17,115
2018-03-09	9.55	9.55	9.55	9.45	+1.60%	13	3,100	29,455
2018-03-07	9.75	9.4	9.75	9.15	-3.09%	111	58,900	555,830
2018-03-06	9.8	9.7	10.05	9.6	-3.00%	104	160,800	1,561,430
2018-03-05	9.9	10	10.15	9.9	-0.99%	11	2,800	28,025
2018-03-02	10	10.1	10.1	9.8	+2.02%	40	11,900	118,175
2018-03-01	10.25	9.9	10.25	9.9	-1.49%	24	8,500	85,080
2018-02-28	10.25	10.05	10.3	10	0.00%	17	15,900	160,870
2018-02-27	10.25	10.05	10.35	10	-1.47%	53	27,000	272,515
2018-02-26	10.05	10.2	10.25	9.7	+1.49%	52	22,000	220,740
2018-02-22	10.05	10.05	10.25	9.85	+0.50%	85	130,100	1,303,455
2018-02-21	10.2	10	10.2	10	-1.96%	45	29,900	300,095
2018-02-20	10.35	10.2	10.35	10.15	0.00%	15	4,800	48,985
2018-02-19	10.4	10.2	10.45	10.15	-0.97%	40	18,600	189,735
2018-02-16	10.5	10.3	10.65	10.2	-3.74%	75	57,900	599,965
2018-02-15	10.75	10.7	10.75	10.5	+1.90%	25	8,700	92,450
2018-02-14	10.8	10.5	10.85	10.5	-0.94%	24	12,600	133,215
2018-02-13	10.65	10.6	11.1	10.6	0.00%	16	5,900	63,250
2018-02-12	10.45	10.6	10.95	10.45	+0.47%	42	23,700	248,920
2018-02-09	10.6	10.55	10.95	10.5	-3.21%	53	36,600	388,315
2018-02-08	10.8	10.9	11.15	10.7	+1.40%	61	35,800	389,675
2018-02-07	12.35	10.75	12.35	10.45	-10.42%	267	232,500	2,529,830
2018-02-06	12.8	12	12.8	11.9	-5.51%	34	15,500	190,255
2018-02-05	12.15	12.7	12.7	12.15	+3.67%	51	13,700	170,260
2018-02-02	11.9	12.25	12.3	11.9	+2.51%	13	5,100	61,745
2018-02-01	12.05	11.95	12.05	11.95	-1.65%	4	600	7,215
2018-01-31	12.05	12.15	12.3	11.9	+1.25%	36	9,000	108,655
2018-01-30	11.85	12	12.25	11.7	+0.42%	37	16,700	198,765
2018-01-29	12	11.95	12	11.75	-0.83%	10	1,200	14,270
2018-01-26	12.1	12.05	12.3	12	+0.42%	16	5,200	63,665
2018-01-25	11.9	12	12.2	11.8	+1.69%	46	12,400	149,510
2018-01-24	11.8	11.8	11.8	11.6	0.00%	6	800	9,415
2018-01-23	11.7	11.8	11.95	11.65	-1.26%	13	2,200	25,855
2018-01-22	11.85	11.95	11.95	11.85	+2.14%	4	1,100	13,110
2018-01-19	11.75	11.7	11.9	11.7	0.00%	4	2,500	29,485
2018-01-18	11.55	11.7	11.95	11.55	-1.68%	11	3,100	35,990
2018-01-17	11.9	11.9	11.9	11.85	-0.83%	4	500	5,935
2018-01-16	11.95	12	12	11.55	-0.41%	18	2,800	32,925
2018-01-15	11.55	12.05	12.05	11.5	-0.41%	6	1,200	13,950
2018-01-12	11.95	12.1	12.1	11.95	+1.68%	11	4,100	49,200
2018-01-11	12	11.9	12	11.85	-0.42%	11	2,800	33,475
2018-01-10	12	11.95	12.2	11.95	0.00%	21	8,700	105,110
2018-01-09	11.95	11.95	12	11.95	-0.42%	4	4,400	52,780
2018-01-05	11.9	12	12.05	11.9	+2.56%	5	500	5,990
2018-01-04	11.9	11.7	12	11.7	-2.09%	32	16,000	191,510
2018-01-03	11.85	11.95	11.95	11.35	0.00%	46	9,100	105,645

Архив котировок акции LIFE по годам

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