Фармсинтез

LIFE

2.98 ₽ 0%

История котировок LIFE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	6.88	6.85	6.9	6.825	-0.15%	659	1,168,500	8,014,279
2020-12-29	6.94	6.86	6.945	6.825	-0.80%	772	1,104,800	7,600,865
2020-12-28	7	6.915	7.05	6.9	-1.57%	1118	2,233,100	15,532,006
2020-12-25	6.99	7.025	7.18	6.68	+0.79%	2386	4,216,400	29,349,174
2020-12-24	6.955	6.97	7.06	6.89	-0.07%	785	1,187,400	8,248,034
2020-12-23	7.105	6.975	7.105	6.925	-1.06%	941	1,690,100	11,822,162
2020-12-22	6.945	7.05	7.2	6.945	+1.29%	1363	2,609,800	18,567,144
2020-12-21	7.07	6.96	7.15	6.875	-1.42%	1351	1,897,500	13,256,729
2020-12-18	7.045	7.06	7.19	6.875	-0.42%	1322	1,754,300	12,347,306
2020-12-17	7.2	7.09	7.27	7	-1.39%	1319	1,936,500	13,836,579
2020-12-16	7.255	7.19	7.325	7.15	-0.83%	866	970,500	6,984,434
2020-12-15	7.265	7.25	7.455	7.2	+0.28%	1009	1,724,900	12,593,958
2020-12-14	7.385	7.23	7.455	7.225	-2.17%	898	1,138,200	8,317,738
2020-12-11	7.405	7.39	7.435	7.25	+0.07%	1107	1,690,200	12,409,880
2020-12-10	7.62	7.385	7.9	7.335	-2.44%	1914	4,027,600	30,596,596
2020-12-09	7.27	7.57	7.615	7.225	+4.41%	2084	5,252,400	39,033,308
2020-12-08	7.195	7.25	7.345	7.12	+0.76%	1199	2,005,800	14,507,599
2020-12-07	7.27	7.195	7.445	7.115	-1.03%	1312	1,841,200	13,321,590
2020-12-04	7.48	7.27	7.49	7.21	-1.82%	1093	1,711,600	12,547,995
2020-12-03	7.48	7.405	7.595	7.4	-0.80%	1091	1,783,000	13,341,779
2020-12-02	7.445	7.465	7.615	7.405	-0.07%	1070	1,564,300	11,705,690
2020-12-01	7.5	7.47	7.68	7.305	-0.73%	2027	3,925,100	29,535,985
2020-11-30	7.55	7.525	7.76	7.485	+0.67%	3277	6,420,400	48,986,785
2020-11-27	7.6	7.475	7.735	7.425	-0.73%	2094	3,279,500	24,751,367
2020-11-26	7.23	7.53	7.77	7.155	+4.29%	6885	11,614,200	87,846,194
2020-11-25	7.385	7.22	7.51	7.115	-1.23%	2463	3,906,400	28,456,612
2020-11-24	7.935	7.31	8.15	7.195	-6.28%	7565	14,625,700	110,124,955
2020-11-23	6.85	7.8	8.18	6.645	+14.20%	10639	24,618,400	187,171,591
2020-11-20	6.83	6.83	6.925	6.685	+0.22%	664	1,076,100	7,289,861
2020-11-19	6.715	6.815	6.83	6.59	+1.49%	1125	2,061,300	13,754,582
2020-11-18	6.74	6.715	6.93	6.645	-1.32%	1163	2,058,500	13,878,611
2020-11-17	6.63	6.805	6.94	6.6	+2.56%	2051	4,429,200	30,202,938
2020-11-16	6.65	6.635	6.685	6.6	0.00%	558	538,900	3,576,872
2020-11-13	6.65	6.635	6.675	6.595	+0.08%	415	405,700	2,688,531
2020-11-12	6.715	6.63	6.715	6.575	+0.45%	360	341,300	2,261,946
2020-11-11	6.67	6.6	6.7	6.55	-0.75%	621	662,200	4,394,489
2020-11-10	6.705	6.65	6.76	6.6	-0.82%	668	921,800	6,121,346
2020-11-09	6.665	6.705	6.8	6.6	+0.83%	1119	2,185,200	14,635,884
2020-11-06	6.67	6.65	6.67	6.565	-0.08%	381	510,700	3,389,127
2020-11-05	6.63	6.655	6.72	6.565	+0.38%	641	1,237,800	8,229,783
2020-11-03	6.645	6.63	6.745	6.52	0.00%	597	773,900	5,137,905
2020-11-02	6.63	6.63	6.925	6.52	+1.61%	1283	1,854,300	12,415,553
2020-10-30	6.35	6.525	6.525	6.32	+1.71%	468	627,900	4,033,342
2020-10-29	6.305	6.415	6.51	6.305	+1.34%	509	475,700	3,045,395
2020-10-28	6.465	6.33	6.54	6.27	-2.39%	786	956,900	6,068,844
2020-10-27	6.545	6.485	6.575	6.4	-1.14%	570	689,900	4,473,801
2020-10-26	6.65	6.56	6.685	6.475	-1.13%	472	477,500	3,130,959
2020-10-23	6.65	6.635	6.7	6.57	0.00%	460	688,600	4,581,692
2020-10-22	6.595	6.635	6.64	6.45	+0.61%	1132	1,801,800	11,781,559
2020-10-21	6.66	6.595	6.67	6.5	-0.75%	615	802,400	5,303,015
2020-10-20	6.715	6.645	6.715	6.625	-0.82%	548	515,000	3,423,109
2020-10-19	6.775	6.7	6.8	6.67	-0.96%	422	507,100	3,409,346
2020-10-16	6.735	6.765	6.8	6.64	+1.12%	642	1,165,700	7,856,302
2020-10-15	6.89	6.69	6.96	6.615	-2.34%	825	1,151,000	7,781,011
2020-10-14	6.7	6.85	6.92	6.66	+2.85%	1100	2,000,000	13,701,223
2020-10-13	6.69	6.66	6.92	6.655	-0.22%	962	1,313,600	8,882,926
2020-10-12	6.695	6.675	6.76	6.61	-0.60%	580	821,500	5,489,665
2020-10-09	6.795	6.715	6.835	6.62	-1.03%	589	517,000	3,468,183
2020-10-08	6.765	6.785	6.85	6.69	+0.37%	593	875,600	5,929,008
2020-10-07	6.925	6.76	6.945	6.75	-2.38%	590	673,600	4,607,865
2020-10-06	6.965	6.925	7.05	6.85	-0.36%	582	1,334,000	9,288,565
2020-10-05	6.995	6.95	7.015	6.625	-0.43%	1128	2,155,200	14,757,846
2020-10-02	6.975	6.98	7.03	6.84	+0.07%	703	793,100	5,520,915
2020-10-01	7.115	6.975	7.165	6.89	-2.24%	1399	2,669,300	18,523,709
2020-09-30	7.18	7.135	7.23	7.055	-0.63%	384	632,700	4,504,444
2020-09-29	7.205	7.18	7.295	7.15	-0.55%	407	624,300	4,491,821
2020-09-28	7.255	7.22	7.475	7.15	-0.48%	974	1,979,900	14,352,976
2020-09-25	7.15	7.255	7.34	7.125	+1.75%	935	1,800,000	13,024,386
2020-09-24	7.01	7.13	7.48	6.8	+1.93%	1714	2,720,800	19,534,126
2020-09-23	7.045	6.995	7.085	6.975	-0.78%	608	830,500	5,830,771
2020-09-22	7.01	7.05	7.23	6.965	+0.57%	755	1,154,900	8,187,451
2020-09-21	7.18	7.01	7.2	6.985	-2.37%	880	1,154,700	8,173,989
2020-09-18	7.22	7.18	7.25	7.155	-0.28%	328	319,000	2,293,960
2020-09-17	7.235	7.2	7.32	7.18	-0.21%	386	585,700	4,226,940
2020-09-16	7.18	7.215	7.39	7.165	+0.77%	810	1,343,900	9,745,832
2020-09-15	7.165	7.16	7.2	7.1	-0.49%	564	964,700	6,905,523
2020-09-14	7.21	7.195	7.26	7.05	-0.21%	942	1,728,500	12,370,573
2020-09-11	7.17	7.21	7.27	7.12	+0.49%	476	825,500	5,938,404
2020-09-10	7.13	7.175	7.265	7.125	+0.63%	423	616,600	4,423,175
2020-09-09	7.16	7.13	7.19	7.05	-0.70%	470	361,900	2,571,494
2020-09-08	7.3	7.18	7.355	7.1	-1.10%	750	923,700	6,656,005
2020-09-07	7.35	7.26	7.35	7.16	-0.68%	599	742,900	5,373,159
2020-09-04	7.24	7.31	7.44	7.18	+1.53%	1023	1,858,000	13,547,885
2020-09-03	7.355	7.2	7.355	7.185	-1.44%	574	1,308,200	9,435,046
2020-09-02	7.445	7.305	7.535	7.27	-1.55%	568	1,800,600	13,238,219
2020-09-01	7.355	7.42	7.62	7.19	+1.57%	1131	2,691,900	19,944,715
2020-08-31	7.295	7.305	7.41	7.25	+0.62%	370	794,100	5,836,740
2020-08-28	7.33	7.26	7.395	7.15	-0.41%	413	587,600	4,274,511
2020-08-27	7.37	7.29	7.49	7.15	-1.09%	891	1,431,000	10,417,847
2020-08-26	7.5	7.37	7.515	7.28	-1.73%	721	1,149,200	8,496,763
2020-08-25	7.59	7.5	7.65	7.47	-1.19%	397	539,000	4,049,764
2020-08-24	7.75	7.59	7.75	7.57	-2.06%	605	1,377,600	10,535,050
2020-08-21	7.51	7.75	7.75	7.49	+3.75%	871	1,878,000	14,262,672
2020-08-20	7.605	7.47	7.67	7.4	-1.78%	573	1,306,100	9,870,994
2020-08-19	7.655	7.605	7.695	7.495	+0.33%	473	1,168,000	8,878,540
2020-08-18	7.575	7.58	7.685	7.505	+0.46%	538	1,435,800	10,948,043
2020-08-17	7.8	7.545	7.91	7.485	-2.39%	1254	2,364,900	18,033,949
2020-08-14	7.94	7.73	7.94	7.67	-2.15%	1305	2,212,000	17,191,616
2020-08-13	7.375	7.9	8.05	7.29	+7.78%	3996	7,936,200	61,086,024
2020-08-12	7.215	7.33	7.49	7.215	+1.66%	1027	1,800,800	13,290,931
2020-08-11	7.24	7.21	7.35	7.175	-0.41%	768	1,477,300	10,702,719
2020-08-10	7.3	7.24	7.3	7.19	-0.75%	542	714,100	5,186,923
2020-08-07	7.485	7.295	7.485	7.2	-2.21%	689	1,340,000	9,826,482
2020-08-06	7.205	7.46	7.46	7.175	+3.47%	1195	2,064,300	15,130,986
2020-08-05	7.225	7.21	7.33	7.15	-0.21%	833	1,818,200	13,143,564
2020-08-04	7.145	7.225	7.285	7.135	+1.05%	732	1,184,700	8,544,552
2020-08-03	7.295	7.15	7.41	7.13	-1.85%	1079	1,554,000	11,194,800
2020-07-31	7.375	7.285	7.445	7.22	-0.82%	960	1,185,800	8,674,927
2020-07-30	7.6	7.345	7.775	7.22	-4.11%	1538	2,484,100	18,546,329
2020-07-29	7.8	7.66	7.8	7.555	-0.07%	984	1,576,300	12,006,067
2020-07-28	7.695	7.665	7.75	7.5	-0.33%	903	1,742,700	13,336,833
2020-07-27	8	7.69	8.01	7.605	-0.32%	1152	1,768,800	13,747,392
2020-07-24	7.6	7.715	8.12	7.515	+2.12%	1961	2,525,300	19,668,792
2020-07-23	7.895	7.555	7.895	7.5	-3.08%	1551	2,272,800	17,235,505
2020-07-22	7.8	7.795	7.98	7.5	-0.06%	1973	2,974,200	22,800,527
2020-07-21	7.65	7.8	8.515	7.65	-8.18%	4776	8,026,600	64,034,546
2020-07-20	7.68	8.495	8.5	7.66	+12.29%	5994	11,247,300	91,475,266
2020-07-17	7.07	7.565	7.755	6.97	+8.85%	4549	8,744,400	64,776,192
2020-07-16	6.77	6.95	7.37	6.77	+2.96%	2451	4,337,200	30,479,141
2020-07-15	6.705	6.75	6.82	6.66	+0.15%	552	762,600	5,135,446
2020-07-14	6.67	6.74	6.94	6.645	-0.22%	1019	1,188,600	8,068,520
2020-07-13	6.53	6.755	7.11	6.51	+3.45%	2510	3,167,000	21,584,402
2020-07-10	6.475	6.53	6.54	6.455	+0.38%	334	328,200	2,134,238
2020-07-09	6.59	6.505	6.595	6.475	-1.29%	633	921,900	6,028,445
2020-07-08	6.63	6.59	6.63	6.53	-0.08%	432	595,700	3,920,734
2020-07-07	6.635	6.595	6.67	6.57	-0.30%	350	408,100	2,693,088
2020-07-06	6.715	6.615	6.735	6.555	-1.27%	795	1,105,900	7,333,785
2020-07-03	6.755	6.7	6.86	6.665	+0.30%	567	675,200	4,552,084
2020-07-02	6.675	6.68	6.795	6.585	+1.37%	646	680,900	4,560,474
2020-06-30	6.88	6.59	6.88	6.565	-3.16%	1119	1,637,600	10,931,854
2020-06-29	6.675	6.805	6.98	6.55	+3.50%	2270	2,875,300	19,575,542
2020-06-26	6.685	6.575	6.975	6.575	-1.65%	1128	1,337,100	8,975,708
2020-06-25	6.58	6.685	6.76	6.415	+2.06%	1231	1,985,200	12,999,074
2020-06-23	6.71	6.55	6.73	6.49	-2.09%	1313	2,000,500	13,162,442
2020-06-22	6.875	6.69	6.985	6.67	-1.76%	1363	1,919,700	12,974,428
2020-06-19	6.89	6.81	6.975	6.795	-1.02%	822	959,500	6,602,314
2020-06-18	6.84	6.88	7.29	6.795	+0.58%	1656	2,078,600	14,624,524
2020-06-17	6.905	6.84	6.935	6.77	-1.16%	935	1,543,600	10,561,143
2020-06-16	7.025	6.92	7.115	6.775	-1.35%	1271	1,459,200	10,099,257
2020-06-15	7.11	7.015	7.285	6.97	-1.20%	656	756,400	5,352,113
2020-06-11	7.175	7.1	7.235	7.06	-0.98%	492	615,200	4,387,675
2020-06-10	7.275	7.17	7.29	7.12	-0.69%	499	436,100	3,138,166
2020-06-09	7.29	7.22	7.435	7.185	-0.41%	546	408,900	2,972,890
2020-06-08	7.38	7.25	7.4	7.12	-2.03%	948	1,121,600	8,113,811
2020-06-05	7.54	7.4	7.62	7.325	-1.73%	718	877,100	6,494,918
2020-06-04	7.465	7.53	7.845	7.365	+0.94%	1241	1,952,300	14,849,106
2020-06-03	7.53	7.46	7.58	7.385	-1.00%	692	785,400	5,878,106
2020-06-02	7.14	7.535	7.775	7.135	+5.98%	3032	3,446,600	25,883,908
2020-06-01	7.415	7.11	7.415	7.075	-4.11%	1683	1,933,200	13,901,189
2020-05-29	7.585	7.415	7.585	7.4	-1.26%	566	591,400	4,413,326
2020-05-28	7.67	7.51	7.67	7.4	-1.70%	1138	1,312,300	9,884,228
2020-05-27	7.8	7.64	7.8	7.465	-1.67%	1736	1,879,200	14,286,924
2020-05-26	7.875	7.77	7.97	7.7	+0.06%	854	1,606,800	12,483,586
2020-05-25	7.76	7.765	7.955	7.725	0.00%	631	745,900	5,817,508
2020-05-22	7.885	7.765	7.915	7.72	-0.77%	633	765,600	5,959,719
2020-05-21	7.83	7.825	8.075	7.79	+0.45%	1584	1,942,200	15,349,123
2020-05-20	7.82	7.79	7.84	7.695	+0.32%	624	933,100	7,244,550
2020-05-19	7.83	7.765	7.83	7.7	+0.32%	576	636,600	4,945,966
2020-05-18	7.915	7.74	7.915	7.7	-0.96%	786	1,047,100	8,133,832
2020-05-15	7.96	7.815	7.995	7.65	-0.95%	1009	1,317,200	10,229,963
2020-05-14	8.065	7.89	8.25	7.755	-0.82%	1881	2,172,000	17,200,103
2020-05-13	7.77	7.955	8.575	7.66	+3.18%	4945	7,287,500	59,453,499
2020-05-12	8.06	7.71	8.06	7.605	-3.93%	1837	1,812,800	14,094,194
2020-05-08	8.255	8.025	8.365	7.95	-2.61%	960	1,319,400	10,645,754
2020-05-07	8.2	8.24	8.48	7.95	+2.17%	1587	2,372,300	19,491,205
2020-05-06	8.205	8.065	8.25	7.94	-2.06%	1363	2,044,900	16,535,124
2020-05-05	8.36	8.235	8.36	8.17	-1.26%	382	427,300	3,520,561
2020-05-04	8.37	8.34	8.37	8.15	+0.42%	544	436,700	3,601,264
2020-04-30	8.425	8.305	8.6	7.985	-0.78%	2623	4,405,400	36,396,397
2020-04-29	8.47	8.37	8.75	8.3	-0.65%	2305	3,961,800	33,537,680
2020-04-28	8.375	8.425	8.59	8.32	-0.47%	1282	1,673,100	14,149,670
2020-04-27	8.85	8.465	8.85	8.415	-2.70%	1543	2,063,000	17,584,977
2020-04-24	8.75	8.7	8.95	8.35	+2.11%	2412	3,755,300	32,278,909
2020-04-23	8.655	8.52	8.655	7.95	-0.93%	3662	6,578,100	54,199,860
2020-04-22	8.9	8.6	9.09	8.445	-3.37%	2248	4,060,400	35,368,809
2020-04-21	9.31	8.9	9.335	8.72	-4.30%	2311	4,183,900	37,396,970
2020-04-20	9.55	9.3	9.6	8.98	+0.81%	2617	4,511,200	41,981,789
2020-04-17	9.8	9.225	10.56	9.02	-0.86%	7459	12,791,400	122,285,476
2020-04-16	8.935	9.305	10.375	8.675	+5.74%	18655	32,105,900	301,814,609
2020-04-15	8.115	8.8	8.985	7.805	+10.21%	12514	22,872,100	193,743,911
2020-04-14	8.39	7.985	9.655	7.705	-1.78%	19220	34,487,400	302,478,002
2020-04-13	6.25	8.13	8.295	6.1	+30.50%	13985	25,548,300	190,114,070
2020-04-10	6.19	6.23	6.31	6.14	-0.48%	870	1,572,800	9,776,930
2020-04-09	6.3	6.26	6.34	6.045	-1.11%	1041	1,687,300	10,441,532
2020-04-08	6.29	6.33	6.35	6.125	+0.88%	360	461,500	2,907,094
2020-04-07	6.395	6.275	6.41	6.2	-1.10%	765	1,109,400	7,002,716
2020-04-06	6.305	6.345	6.475	6.24	-0.55%	758	1,669,300	10,577,729
2020-04-03	6.495	6.38	6.525	6.25	-1.39%	843	1,141,700	7,244,012
2020-04-02	6.685	6.47	6.685	6.375	-0.23%	508	709,400	4,592,170
2020-04-01	6.5	6.485	6.86	6.305	+0.08%	1379	2,139,500	13,974,717
2020-03-31	6.46	6.48	6.57	6.34	+2.29%	822	1,700,400	10,987,085
2020-03-30	6.13	6.335	6.495	6.1	+5.41%	1019	1,893,000	12,015,146
2020-03-27	6.375	6.01	6.465	5.925	-6.17%	1178	1,760,600	10,736,497
2020-03-26	6.625	6.405	6.7	6.27	-1.61%	876	1,679,200	10,826,419
2020-03-25	6.825	6.51	7.295	6.33	-2.76%	1652	2,598,700	17,029,519
2020-03-24	6.23	6.695	7.19	6.23	+8.33%	1860	2,691,700	17,904,438
2020-03-23	6.085	6.18	6.445	5.91	+6.37%	1964	4,253,000	26,216,632
2020-03-20	5.635	5.81	5.995	5.415	+1.04%	963	1,215,100	6,984,206
2020-03-19	6.1	5.75	6.35	5.58	-2.71%	1119	1,447,300	8,517,241
2020-03-18	5.235	5.91	6.495	5.235	+11.51%	2989	4,736,800	28,403,816
2020-03-17	5.365	5.3	5.645	5.15	-0.09%	513	559,700	3,033,666
2020-03-16	5.215	5.305	5.925	4.805	-0.28%	1387	1,489,500	7,916,383
2020-03-13	5.1	5.32	5.8	5.1	+4.01%	1019	1,107,100	5,915,970
2020-03-12	5.88	5.115	6	5.085	-14.68%	908	1,018,300	5,635,133
2020-03-11	5.935	5.995	6.195	5.83	+2.74%	722	1,009,500	6,043,836
2020-03-10	5.98	5.835	6.3	3.95	-11.05%	1339	2,091,900	12,354,658
2020-03-06	6.81	6.56	7.315	6.31	-8.70%	1757	1,781,000	11,922,949
2020-03-05	7.41	7.185	7.78	7.05	-4.90%	2093	2,580,700	18,701,787
2020-03-04	6.655	7.555	7.77	6.505	+14.82%	7058	9,283,900	68,716,299
2020-03-03	6.305	6.58	6.84	6.27	+4.61%	883	902,200	5,929,547
2020-03-02	5.965	6.29	6.46	5.825	+5.71%	834	996,500	6,194,978
2020-02-28	6.3	5.95	6.455	5.35	-7.82%	1286	1,655,000	9,596,276
2020-02-27	7.055	6.455	7.08	6.37	-6.72%	791	951,000	6,353,959
2020-02-26	7.015	6.92	7.115	6.5	-1.28%	1286	1,222,700	8,147,090
2020-02-25	7.31	7.01	7.5	6.905	-2.23%	1116	1,731,200	12,602,948
2020-02-21	7.24	7.17	7.28	7.1	-0.21%	371	349,000	2,500,828
2020-02-20	7.375	7.185	7.4	7.05	-0.69%	1335	1,451,800	10,371,862
2020-02-19	6.935	7.235	7.59	6.65	+5.31%	4144	5,471,600	39,587,156
2020-02-18	7.14	6.87	7.15	6.65	-3.24%	2527	3,207,400	21,833,323
2020-02-17	7.77	7.1	7.77	6.98	-7.49%	3120	3,932,700	28,196,877
2020-02-14	7.86	7.675	8	7.635	-2.97%	1172	950,400	7,348,279
2020-02-13	7.9	7.91	8.2	7.77	+0.57%	1255	1,730,100	13,749,902
2020-02-12	8.1	7.865	8.315	7.6	-4.26%	2040	1,887,400	14,908,099
2020-02-11	8.68	8.215	8.68	8.1	-5.36%	2321	2,336,800	19,298,312
2020-02-10	8.315	8.68	9.18	8.315	+4.77%	2976	3,238,900	28,469,246
2020-02-07	8.47	8.285	8.755	7.85	-4.11%	3245	2,911,900	24,273,753
2020-02-06	9.585	8.64	9.6	8.545	-8.57%	2588	2,249,300	20,570,091
2020-02-05	9.575	9.45	9.58	8.585	-0.16%	5890	8,174,600	72,731,287
2020-02-04	10.565	9.465	10.85	9.05	-7.30%	8345	14,283,900	142,660,572
2020-02-03	8.9	10.21	10.21	8.87	+17.36%	9672	20,044,800	194,263,398
2020-01-31	8.21	8.7	8.87	8	+8.07%	4713	7,403,400	62,891,785
2020-01-30	7.8	8.05	8.39	7	+5.23%	8742	11,961,600	92,243,280
2020-01-29	8.85	7.65	10.74	7.2	-12.57%	14347	23,550,200	211,687,910
2020-01-28	6.79	8.75	8.98	6.76	+31.98%	10682	21,353,900	172,452,405
2020-01-27	4.98	6.63	6.77	4.91	+35.86%	11312	19,347,600	119,910,063
2020-01-24	5.095	4.88	5.135	4.815	-2.40%	621	681,800	3,358,539
2020-01-23	4.87	5	5.085	4.825	+3.73%	496	973,900	4,861,063
2020-01-22	4.82	4.82	5.19	4.805	+0.84%	558	891,800	4,405,315
2020-01-21	4.84	4.78	4.92	4.77	-1.04%	273	428,800	2,057,554
2020-01-20	4.755	4.83	4.975	4.7	-0.41%	556	410,000	1,971,193
2020-01-17	4.74	4.85	5.04	4.725	-0.41%	442	387,600	1,910,595
2020-01-16	4.96	4.87	5.06	4.61	-0.41%	945	1,035,300	5,031,606
2020-01-15	4.9	4.89	5.49	4.76	+0.82%	2300	3,299,600	16,772,240
2020-01-14	4.445	4.85	5.19	4.445	+9.48%	3187	4,478,600	22,062,595
2020-01-13	4.335	4.43	4.475	4.285	+2.43%	403	522,100	2,291,886
2020-01-10	4.29	4.325	4.33	4.25	+0.82%	197	132,800	572,066
2020-01-09	4.285	4.29	4.335	4.225	-0.12%	129	80,900	345,467
2020-01-08	4.135	4.295	4.3	4.13	+4.12%	293	322,000	1,357,381
2020-01-06	4.195	4.125	4.2	4.125	-1.08%	67	78,100	326,379
2020-01-03	4.165	4.17	4.2	4.12	0.00%	80	55,200	229,422

Архив котировок акции LIFE по годам

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