Фармсинтез

LIFE

2.98 ₽ 0%

История котировок LIFE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	4.14	4.15	4.2	4.12	+0.24%	102	70,200	292,477
2019-12-27	4.16	4.14	4.205	4.08	-0.24%	270	274,800	1,130,807
2019-12-26	4.2	4.15	4.2	4.1	+0.12%	183	221,900	919,358
2019-12-25	4.205	4.145	4.205	4.09	-0.96%	196	395,800	1,634,430
2019-12-24	4.235	4.185	4.24	4.135	-0.48%	130	133,900	560,779
2019-12-23	4.205	4.205	4.33	4.15	-0.24%	150	305,700	1,282,376
2019-12-20	4.28	4.215	4.435	4.165	-2.66%	298	267,500	1,148,041
2019-12-19	4.185	4.33	4.365	4.15	+3.34%	381	569,200	2,434,771
2019-12-18	4.085	4.19	4.2	4.08	+2.20%	163	211,200	872,112
2019-12-17	4.13	4.1	4.13	4.085	-0.49%	93	65,600	269,139
2019-12-16	4.18	4.12	4.18	4.085	-0.72%	132	171,200	703,316
2019-12-13	4.175	4.15	4.2	4.05	-0.60%	163	221,400	906,683
2019-12-12	4.17	4.175	4.22	4.045	-1.42%	160	129,500	535,083
2019-12-11	4.195	4.235	4.25	4.165	+1.07%	90	38,700	163,151
2019-12-10	4.23	4.19	4.3	4.145	-0.95%	125	140,100	591,010
2019-12-09	4.225	4.23	4.23	4.16	+0.59%	76	29,800	125,068
2019-12-06	4.225	4.205	4.23	4.18	-0.12%	38	67,700	284,195
2019-12-05	4.2	4.21	4.23	4.165	+0.36%	43	17,300	72,648
2019-12-04	4.175	4.195	4.245	4.165	-0.36%	76	24,100	100,990
2019-12-03	4.18	4.21	4.26	4.16	-0.94%	81	50,600	211,770
2019-12-02	4.165	4.25	4.28	4.165	+0.95%	158	223,700	942,729
2019-11-29	4.165	4.21	4.24	4.1	+1.20%	205	213,800	889,796
2019-11-28	4.135	4.16	4.165	4.095	+0.48%	78	99,600	410,079
2019-11-27	4.15	4.14	4.15	4.09	+0.73%	145	167,800	688,538
2019-11-26	4.16	4.11	4.245	4.1	-1.20%	322	388,900	1,605,678
2019-11-25	4.235	4.16	4.235	4.13	-0.48%	301	371,900	1,543,890
2019-11-22	4.21	4.18	4.23	4.17	-0.24%	185	180,000	753,033
2019-11-21	4.22	4.19	4.43	4.18	-0.48%	365	344,900	1,465,160
2019-11-20	4.245	4.21	4.245	4.175	-0.82%	180	103,600	433,909
2019-11-19	4.235	4.245	4.265	4.17	+1.31%	164	231,600	972,574
2019-11-18	4.25	4.19	4.25	4.18	-1.06%	129	133,500	561,100
2019-11-15	4.2	4.235	4.255	4.165	+0.12%	109	159,900	674,492
2019-11-14	4.275	4.23	4.275	4.175	+0.36%	97	44,600	188,069
2019-11-13	4.34	4.215	4.37	4.19	-1.98%	262	261,400	1,105,793
2019-11-12	4.43	4.3	4.475	4.23	-2.93%	541	537,000	2,299,782
2019-11-11	4.3	4.43	4.46	4.3	+2.67%	185	90,900	398,632
2019-11-08	4.285	4.315	4.33	4.2	+0.70%	178	121,100	515,637
2019-11-07	4.425	4.285	4.57	4.25	-2.94%	518	390,900	1,713,632
2019-11-06	4.205	4.415	4.77	4.205	+5.62%	1328	1,185,700	5,347,922
2019-11-05	4.22	4.18	4.26	4.18	-1.07%	135	89,000	376,513
2019-11-01	4.185	4.225	4.3	4.16	+0.84%	116	129,900	548,087
2019-10-31	4.24	4.19	4.25	4.13	-0.59%	227	191,300	800,540
2019-10-30	4.255	4.215	4.275	4.195	-1.40%	239	226,300	953,706
2019-10-29	4.25	4.275	4.345	4.205	-0.70%	143	91,800	389,981
2019-10-28	4.3	4.305	4.34	4.235	+0.12%	148	124,700	531,880
2019-10-25	4.385	4.3	4.385	4.25	-0.69%	153	208,900	891,716
2019-10-24	4.385	4.33	4.43	4.25	-1.03%	449	423,400	1,820,160
2019-10-23	4.425	4.375	4.555	4.345	-1.13%	290	351,300	1,553,468
2019-10-22	4.43	4.425	4.44	4.385	-0.11%	105	147,600	649,871
2019-10-21	4.45	4.43	4.46	4.415	-0.23%	54	91,100	404,143
2019-10-18	4.5	4.44	4.515	4.435	-1.44%	59	51,800	230,542
2019-10-17	4.43	4.505	4.515	4.42	+2.15%	105	29,500	131,827
2019-10-16	4.43	4.41	4.445	4.39	-0.23%	138	133,800	589,663
2019-10-15	4.515	4.42	4.515	4.405	-1.56%	175	146,500	648,517
2019-10-14	4.5	4.49	4.52	4.425	+0.67%	64	41,100	184,159
2019-10-11	4.485	4.46	4.58	4.46	-0.67%	116	88,600	398,014
2019-10-10	4.525	4.49	4.525	4.4	-1.10%	131	137,000	610,994
2019-10-09	4.525	4.54	4.575	4.495	+0.22%	59	16,000	72,363
2019-10-08	4.565	4.53	4.665	4.5	-1.52%	129	92,700	420,774
2019-10-07	4.525	4.6	4.69	4.47	+1.66%	191	92,400	424,243
2019-10-04	4.53	4.525	4.55	4.45	0.00%	133	144,800	651,156
2019-10-03	4.52	4.525	4.68	4.5	+0.33%	143	90,700	411,165
2019-10-02	4.725	4.51	4.73	4.435	-4.25%	545	430,700	1,947,561
2019-10-01	4.845	4.71	4.945	4.7	-2.99%	210	174,100	831,271
2019-09-30	4.72	4.855	4.87	4.7	+2.64%	109	96,900	462,956
2019-09-27	4.7	4.73	4.73	4.65	+1.07%	61	64,300	302,136
2019-09-26	4.805	4.68	4.805	4.68	-1.47%	129	195,500	919,922
2019-09-25	4.8	4.75	4.83	4.735	-1.14%	95	53,300	253,572
2019-09-24	4.83	4.805	4.875	4.8	-0.62%	116	102,700	494,919
2019-09-23	4.81	4.835	4.84	4.75	+0.31%	110	55,900	267,416
2019-09-20	4.845	4.82	4.87	4.775	-0.52%	98	55,100	265,205
2019-09-19	4.9	4.845	4.91	4.8	-0.10%	119	49,300	238,400
2019-09-18	4.9	4.85	4.935	4.85	-0.72%	79	36,400	177,640
2019-09-17	4.975	4.885	4.98	4.87	-1.11%	122	80,700	395,286
2019-09-16	4.915	4.94	4.98	4.915	+0.51%	90	39,300	194,545
2019-09-13	4.905	4.915	4.97	4.87	-0.71%	149	76,900	376,913
2019-09-12	4.94	4.95	4.97	4.89	+0.10%	113	133,600	661,215
2019-09-11	5.015	4.945	5.065	4.85	-0.80%	147	241,800	1,195,526
2019-09-10	4.9	4.985	5	4.9	+1.73%	204	208,300	1,031,404
2019-09-09	4.855	4.9	4.92	4.75	+1.34%	214	102,800	495,208
2019-09-06	4.86	4.835	4.86	4.8	+0.21%	48	24,600	118,343
2019-09-05	4.87	4.825	4.92	4.8	-1.03%	158	78,800	381,358
2019-09-04	4.94	4.875	4.955	4.8	+1.35%	111	66,500	322,173
2019-09-03	4.74	4.81	5.06	4.74	+1.26%	319	230,200	1,124,205
2019-09-02	4.735	4.75	4.79	4.685	+0.85%	85	54,000	256,012
2019-08-30	4.69	4.71	4.72	4.65	+0.43%	63	28,400	133,223
2019-08-29	4.74	4.69	4.78	4.63	0.00%	180	100,800	472,690
2019-08-28	4.725	4.69	4.745	4.645	-0.85%	128	66,200	311,391
2019-08-27	4.855	4.73	4.855	4.71	-1.66%	138	52,100	247,867
2019-08-26	4.84	4.81	4.84	4.75	-0.41%	77	18,600	89,301
2019-08-23	4.85	4.83	4.9	4.77	-0.10%	173	90,900	436,997
2019-08-22	4.87	4.835	4.99	4.74	+0.21%	271	152,900	741,743
2019-08-21	4.645	4.825	5.195	4.5	+5.12%	1020	783,300	3,839,773
2019-08-20	4.795	4.59	4.845	4.585	-3.97%	197	204,400	954,982
2019-08-19	4.765	4.78	4.84	4.72	+0.21%	124	72,100	343,970
2019-08-16	4.735	4.77	4.875	4.44	+1.60%	986	612,200	2,782,107
2019-08-15	4.915	4.695	5.095	4.68	-4.38%	693	658,800	3,154,930
2019-08-14	5.195	4.91	5.195	4.9	-4.01%	446	431,000	2,152,819
2019-08-13	5.2	5.115	5.28	5.08	-1.63%	336	302,000	1,546,555
2019-08-12	5.275	5.2	5.29	5.18	0.00%	111	67,800	354,540
2019-08-09	5.23	5.2	5.24	5.155	0.00%	115	37,400	194,336
2019-08-08	5.17	5.2	5.28	5.17	+0.10%	135	78,700	410,720
2019-08-07	5.2	5.195	5.22	5.155	+0.29%	146	54,500	282,976
2019-08-06	5.165	5.18	5.2	5.14	+0.19%	86	45,400	234,402
2019-08-05	5.2	5.17	5.22	5.125	-0.48%	276	167,600	866,104
2019-08-02	5.3	5.195	5.33	5.11	-1.42%	412	410,700	2,132,853
2019-08-01	5.3	5.27	5.34	5.22	-0.38%	282	385,500	2,030,020
2019-07-31	5.38	5.29	5.385	5.25	-1.03%	257	377,300	1,996,946
2019-07-30	5.415	5.345	5.415	5.28	-0.47%	328	414,700	2,205,290
2019-07-29	5.5	5.37	5.535	5.32	-1.92%	392	453,100	2,428,455
2019-07-26	5.48	5.475	5.53	5.355	+1.20%	157	110,600	604,629
2019-07-25	5.49	5.41	5.55	5.345	-0.28%	297	331,300	1,788,411
2019-07-24	5.58	5.425	5.62	5.39	-2.08%	285	277,100	1,511,082
2019-07-23	5.64	5.54	5.705	5.35	-1.42%	369	436,700	2,403,949
2019-07-22	5.54	5.62	5.64	5.51	+1.26%	153	86,800	483,902
2019-07-19	5.62	5.55	5.62	5.45	+0.09%	312	237,100	1,307,714
2019-07-18	5.71	5.545	5.71	5.505	-2.89%	456	368,900	2,054,051
2019-07-17	5.745	5.71	5.785	5.55	-1.04%	196	103,200	585,200
2019-07-16	5.72	5.77	5.87	5.525	+0.52%	298	199,300	1,135,265
2019-07-15	5.66	5.74	6.155	5.66	+2.68%	1062	831,600	4,861,939
2019-07-12	5.66	5.59	5.675	5.5	+0.18%	107	220,900	1,224,991
2019-07-11	5.65	5.58	5.71	5.525	-0.98%	143	128,500	714,525
2019-07-10	5.75	5.635	5.875	5.525	-0.79%	284	381,900	2,152,524
2019-07-09	5.72	5.68	5.775	5.615	-1.98%	122	98,700	560,961
2019-07-08	5.79	5.795	6	5.635	+0.17%	301	331,400	1,910,027
2019-07-05	5.65	5.785	5.95	5.46	+2.12%	444	424,500	2,385,353
2019-07-04	5.705	5.665	5.95	5.4	-0.61%	366	296,200	1,646,746
2019-07-03	5.25	5.7	5.885	5.25	+8.78%	1006	1,025,900	5,809,221
2019-07-02	5.38	5.24	5.4	5.24	-1.69%	149	170,400	899,926
2019-07-01	5.275	5.33	5.385	5.255	+0.28%	146	115,500	615,870
2019-06-28	5.46	5.315	5.745	5.2	-3.71%	892	597,600	3,199,662
2019-06-27	5.3	5.52	6.06	5.3	+4.45%	1410	1,146,300	6,551,392
2019-06-26	5.34	5.285	5.36	5.23	-0.28%	177	153,000	805,136
2019-06-25	5.275	5.3	5.325	5.225	+0.38%	105	58,100	305,646
2019-06-24	5.35	5.28	5.4	5.28	-1.68%	104	100,100	532,361
2019-06-21	5.26	5.37	5.39	5.185	+3.07%	168	119,600	632,429
2019-06-20	5.345	5.21	5.415	5.155	-2.80%	508	708,700	3,714,562
2019-06-19	5.435	5.36	5.575	5.315	-2.46%	259	317,600	1,707,054
2019-06-18	5.46	5.495	5.505	5.435	+1.76%	93	84,500	462,847
2019-06-17	5.425	5.4	5.485	5.38	+0.19%	68	55,100	299,115
2019-06-14	5.38	5.39	5.45	5.32	+0.19%	145	41,600	224,150
2019-06-13	5.4	5.38	5.4	5.335	-0.37%	294	282,100	1,512,059
2019-06-11	5.46	5.4	5.48	5.395	-1.10%	150	140,600	760,077
2019-06-10	5.5	5.46	5.55	5.4	-0.36%	254	268,900	1,461,413
2019-06-07	5.475	5.48	5.595	5.44	-0.27%	229	226,900	1,243,504
2019-06-06	5.55	5.495	5.62	5.455	-1.70%	150	146,800	808,041
2019-06-05	5.6	5.59	5.605	5.54	-0.27%	25	7,500	41,902
2019-06-04	5.49	5.605	5.67	5.49	+1.82%	79	37,700	209,670
2019-06-03	5.58	5.505	5.58	5.5	-0.36%	103	45,000	249,056
2019-05-31	5.515	5.525	5.98	5.5	+0.45%	488	304,200	1,718,773
2019-05-30	5.51	5.5	5.59	5.49	-1.26%	89	70,500	387,967
2019-05-29	5.655	5.57	5.655	5.5	-0.54%	56	63,900	352,707
2019-05-28	5.665	5.6	5.705	5.57	-1.06%	39	16,600	93,848
2019-05-27	5.655	5.66	5.685	5.545	+1.07%	32	13,300	75,111
2019-05-24	5.64	5.6	5.65	5.51	0.00%	76	86,900	483,107
2019-05-23	5.61	5.6	5.71	5.57	-0.18%	76	62,900	352,314
2019-05-22	5.66	5.61	5.665	5.61	-0.09%	11	1,400	7,881
2019-05-21	5.7	5.615	5.7	5.605	-1.40%	22	7,800	44,109
2019-05-20	5.665	5.695	5.72	5.645	+1.06%	25	5,900	33,554
2019-05-17	5.67	5.635	5.745	5.6	-0.44%	56	27,100	153,238
2019-05-16	5.735	5.66	5.8	5.56	-0.70%	88	60,100	339,758
2019-05-15	5.7	5.7	5.74	5.69	0.00%	16	4,600	26,259
2019-05-14	5.83	5.7	5.83	5.7	0.00%	29	15,800	90,371
2019-05-13	5.765	5.7	5.775	5.685	-1.21%	63	30,200	172,647
2019-05-10	5.88	5.77	5.88	5.7	-1.28%	48	28,000	161,367
2019-05-08	5.815	5.845	5.935	5.805	+1.30%	65	72,400	425,592
2019-05-07	5.835	5.77	5.89	5.7	-1.11%	105	94,500	542,270
2019-05-06	5.83	5.835	5.86	5.755	0.00%	41	12,700	73,972
2019-05-03	5.69	5.835	5.84	5.665	+2.37%	76	49,500	284,677
2019-05-02	5.85	5.7	5.85	5.6	-2.23%	91	71,300	402,272
2019-04-30	5.86	5.83	5.89	5.79	-0.34%	28	6,900	40,117
2019-04-29	5.82	5.85	5.88	5.79	-0.51%	28	8,100	47,323
2019-04-26	5.82	5.88	6.22	5.8	+0.86%	165	94,000	565,815
2019-04-25	5.85	5.83	5.89	5.83	+0.34%	23	11,300	66,255
2019-04-24	5.83	5.81	5.86	5.8	0.00%	13	2,500	14,583
2019-04-23	5.83	5.81	5.87	5.75	-0.34%	51	25,500	148,877
2019-04-22	5.74	5.83	5.83	5.66	+0.52%	82	44,800	256,273
2019-04-19	5.82	5.8	5.83	5.7	0.00%	110	37,400	214,408
2019-04-18	5.82	5.8	5.87	5.71	+0.17%	42	11,700	67,439
2019-04-17	5.88	5.79	5.9	5.69	-1.53%	235	123,900	712,968
2019-04-16	5.91	5.88	5.91	5.78	-0.34%	65	25,800	150,476
2019-04-15	5.95	5.9	5.95	5.9	0.00%	18	5,200	30,808
2019-04-12	6	5.9	6.02	5.9	-1.17%	33	13,100	78,070
2019-04-11	5.97	5.97	5.98	5.78	+0.17%	91	54,000	318,868
2019-04-10	5.97	5.96	6.01	5.92	-0.50%	32	16,200	96,785
2019-04-09	5.98	5.99	6.07	5.9	+0.84%	83	37,200	223,626
2019-04-08	5.85	5.94	6.03	5.84	-0.34%	80	77,200	460,490
2019-04-05	5.89	5.96	5.96	5.87	+1.71%	44	7,700	45,641
2019-04-04	5.92	5.86	5.93	5.85	-0.34%	18	3,300	19,395
2019-04-03	5.86	5.88	5.91	5.86	+0.17%	24	14,600	86,069
2019-04-02	5.84	5.87	5.9	5.75	-0.51%	73	25,400	147,683
2019-04-01	5.88	5.9	5.9	5.77	-0.34%	94	33,400	195,019
2019-03-29	5.92	5.92	5.96	5.85	+0.51%	28	5,000	29,524
2019-03-28	5.86	5.89	5.97	5.82	+0.17%	35	17,500	103,061
2019-03-27	5.92	5.88	5.92	5.8	-1.18%	67	60,300	352,542
2019-03-26	5.9	5.95	5.95	5.89	-0.17%	17	3,600	21,292
2019-03-25	5.91	5.96	5.96	5.82	+0.85%	44	8,200	48,439
2019-03-22	5.96	5.91	5.97	5.88	-0.67%	39	32,900	195,103
2019-03-21	5.92	5.95	5.97	5.9	+0.51%	32	12,100	71,811
2019-03-20	5.93	5.92	5.96	5.89	+0.34%	28	8,300	49,137
2019-03-19	5.94	5.9	5.95	5.9	-0.67%	36	17,300	102,208
2019-03-18	5.92	5.94	5.98	5.86	+0.68%	55	22,400	132,586
2019-03-15	6.09	5.9	6.5	5.8	-1.99%	415	326,500	1,984,777
2019-03-14	6.01	6.02	6.04	5.95	+0.17%	43	16,800	100,961
2019-03-13	6.01	6.01	6.03	5.91	+0.84%	47	14,400	85,871
2019-03-12	6.02	5.96	6.06	5.95	-0.67%	58	28,400	170,390
2019-03-11	5.96	6	6.04	5.95	+0.17%	21	14,000	83,763
2019-03-07	5.99	5.99	6.08	5.95	-0.17%	82	93,400	558,896
2019-03-06	5.99	6	6.19	5.95	+0.17%	113	97,800	592,126
2019-03-05	6.02	5.99	6.1	5.96	-1.80%	64	36,900	221,180
2019-03-04	6.03	6.1	6.16	6	+0.49%	82	62,300	377,594
2019-03-01	5.86	6.07	6.16	5.8	+2.88%	216	233,500	1,409,218
2019-02-28	5.88	5.9	5.92	5.85	+0.17%	35	6,700	39,475
2019-02-27	5.98	5.89	6.1	5.83	-1.17%	143	91,300	543,955
2019-02-26	5.92	5.96	5.96	5.87	+0.51%	48	11,100	65,651
2019-02-25	5.83	5.93	5.97	5.77	+0.68%	115	37,400	219,862
2019-02-22	5.77	5.89	5.89	5.77	+1.03%	40	14,100	82,704
2019-02-21	5.92	5.83	6.26	5.8	-1.85%	348	257,500	1,524,545
2019-02-20	5.94	5.94	6	5.76	+0.17%	167	105,700	617,646
2019-02-19	6	5.93	6.01	5.81	-1.33%	196	112,600	661,824
2019-02-18	5.94	6.01	6.91	5.94	+0.50%	696	742,800	4,707,591
2019-02-15	5.97	5.98	6.04	5.89	+0.50%	85	51,500	306,844
2019-02-14	5.97	5.95	5.98	5.83	-0.34%	92	65,800	388,673
2019-02-13	5.99	5.97	6.06	5.8	-1.97%	202	125,600	742,580
2019-02-12	6.19	6.09	6.19	5.9	-0.81%	200	119,700	715,307
2019-02-11	6.11	6.14	6.24	5.93	0.00%	179	104,800	639,527
2019-02-08	6.1	6.14	6.17	6.04	+0.16%	80	28,500	174,169
2019-02-07	6.19	6.13	6.23	6.06	-0.97%	66	37,200	228,879
2019-02-06	6.12	6.19	6.41	6.07	+0.81%	196	234,000	1,465,283
2019-02-05	6.15	6.14	6.22	6.07	-1.13%	93	48,600	298,351
2019-02-04	6.1	6.21	6.27	6.03	+1.80%	106	37,700	232,197
2019-02-01	6.35	6.1	6.42	6	-3.48%	258	213,600	1,305,796
2019-01-31	6.43	6.32	6.6	6.2	-1.40%	185	232,400	1,467,137
2019-01-30	6.3	6.41	6.69	6.03	+0.79%	603	547,800	3,469,805
2019-01-29	6.7	6.36	6.79	6.27	-4.50%	255	180,300	1,161,871
2019-01-28	7	6.66	7.25	6.54	-4.03%	449	411,100	2,734,405
2019-01-25	6.59	6.94	7.13	6.59	+3.89%	466	208,800	1,405,308
2019-01-24	6.57	6.68	6.97	6.21	+1.37%	540	452,600	2,976,888
2019-01-23	6.67	6.59	7.15	6.03	+0.46%	1250	1,138,700	7,383,403
2019-01-22	6.03	6.56	7.17	5.95	+8.07%	1134	921,800	6,039,229
2019-01-21	6.18	6.07	6.18	5.98	+0.17%	74	29,300	176,411
2019-01-18	5.87	6.06	6.21	5.84	+2.54%	116	78,200	470,750
2019-01-17	5.81	5.91	5.96	5.81	+0.51%	42	10,900	64,433
2019-01-16	5.98	5.88	6.08	5.79	-2.00%	106	146,800	854,986
2019-01-15	5.93	6	6.32	5.81	+2.92%	349	164,500	1,000,014
2019-01-14	5.99	5.83	6	5.7	-2.83%	165	77,000	451,571
2019-01-11	6.07	6	6.13	5.93	+0.50%	71	26,200	157,553
2019-01-10	6.18	5.97	6.18	5.84	-3.40%	115	69,900	422,228
2019-01-09	5.6	6.18	6.33	5.58	+9.96%	74	51,400	306,648
2019-01-08	5.64	5.62	5.7	5.58	+0.72%	17	4,100	23,133
2019-01-04	5.64	5.58	5.64	5.5	-0.36%	42	9,500	52,577
2019-01-03	5.59	5.6	5.68	5.42	0.00%	29	5,800	32,436

Архив котировок акции LIFE по годам

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