Фармсинтез

LIFE

2.975 ₽ -0.17% ↓

История котировок LIFE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	5.53	5.61	5.665	5.53	+1.54%	681	1,466,400	8,215,248
2021-12-29	5.55	5.525	5.75	5.475	-0.27%	1394	3,357,300	18,757,894
2021-12-28	5.55	5.54	5.615	5.5	-0.36%	1063	2,855,500	15,835,105
2021-12-27	5.655	5.56	5.8	5.505	-1.77%	1536	3,121,700	17,488,402
2021-12-24	5.64	5.66	5.715	5.54	+0.80%	1396	3,151,500	17,753,797
2021-12-23	5.82	5.615	5.885	5.525	-3.02%	1559	4,448,900	24,986,718
2021-12-22	5.835	5.79	5.92	5.72	0.00%	817	1,872,800	10,875,814
2021-12-21	5.995	5.79	6.01	5.745	-2.77%	1312	3,246,100	19,111,564
2021-12-20	5.925	5.955	6.085	5.82	+1.45%	1421	3,094,900	18,449,799
2021-12-17	5.95	5.87	6.09	5.82	-1.34%	1480	5,290,100	31,467,611
2021-12-16	5.895	5.95	6.095	5.785	+1.54%	1696	3,834,300	22,685,489
2021-12-15	5.755	5.86	5.945	5.675	+2.54%	1067	3,599,100	20,902,765
2021-12-14	5.7	5.715	5.92	5.615	-0.26%	1643	5,350,000	30,867,808
2021-12-13	5.5	5.73	5.985	5.495	+4.28%	3382	8,504,600	48,988,917
2021-12-10	5.655	5.495	5.655	5.47	-2.14%	1041	1,861,000	10,272,902
2021-12-09	5.715	5.615	5.715	5.535	+0.27%	848	1,921,100	10,847,568
2021-12-08	5.8	5.6	5.855	5.555	-2.86%	1729	3,440,500	19,692,743
2021-12-07	5.875	5.765	5.935	5.74	-1.45%	1116	3,985,300	23,100,218
2021-12-06	6	5.85	6.09	5.73	-0.85%	1754	4,296,400	25,080,669
2021-12-03	5.95	5.9	6.295	5.9	-0.84%	5679	12,188,000	74,255,141
2021-12-02	5.955	5.95	6.885	5.705	+0.08%	16953	50,561,000	317,311,290
2021-12-01	5.5	5.945	6.32	5.465	+8.58%	6677	17,124,000	101,490,783
2021-11-30	5.555	5.475	5.555	5.38	-1.44%	1051	2,248,500	12,262,127
2021-11-29	5.58	5.555	5.7	5.555	+0.27%	621	991,800	5,567,434
2021-11-26	5.66	5.54	5.66	5.515	-2.12%	648	1,262,200	7,050,925
2021-11-25	5.635	5.66	5.73	5.625	+1.07%	592	1,026,700	5,816,653
2021-11-24	5.715	5.6	5.76	5.545	-1.41%	839	1,402,000	7,904,252
2021-11-23	5.63	5.68	5.845	5.425	+0.89%	1342	2,296,300	13,004,051
2021-11-22	5.84	5.63	5.84	5.49	-2.93%	1982	3,306,700	18,625,120
2021-11-19	6.025	5.8	6.035	5.76	-3.01%	2034	5,093,700	29,951,750
2021-11-18	5.95	5.98	6.28	5.915	+0.84%	2126	5,069,400	30,780,247
2021-11-17	6.06	5.93	6.06	5.88	-1.66%	1641	3,330,700	19,812,354
2021-11-16	6.135	6.03	6.195	5.97	-1.71%	1553	3,269,400	19,782,474
2021-11-15	6.19	6.135	6.25	6.08	-0.24%	1870	4,530,300	28,015,403
2021-11-12	6.09	6.15	6.155	6	+1.57%	1522	4,537,200	27,477,418
2021-11-11	6.155	6.055	6.25	5.825	-1.54%	2606	8,250,700	50,113,410
2021-11-10	6.15	6.15	6.18	6.085	+0.49%	1001	3,427,000	20,992,953
2021-11-09	6.21	6.12	6.25	6.065	-1.45%	1723	3,847,000	23,567,876
2021-11-08	6.21	6.21	6.38	6.19	0.00%	1818	3,841,100	24,111,288
2021-11-05	6.24	6.21	6.38	6.16	+0.16%	941	2,000,300	12,476,498
2021-11-03	6.36	6.2	6.4	6.16	-1.43%	1590	4,063,700	25,427,209
2021-11-02	6.35	6.29	6.53	6.15	-0.55%	2143	6,662,800	42,050,117
2021-11-01	6.4	6.325	6.545	6.22	-0.24%	2356	6,547,300	41,456,483
2021-10-29	6.27	6.34	6.585	6.27	+1.68%	4225	13,065,300	84,323,177
2021-10-28	6.505	6.235	6.57	6.14	-3.18%	3092	8,038,600	51,297,392
2021-10-27	6.83	6.44	7	6.31	-5.22%	7831	17,128,600	112,973,783
2021-10-26	6.36	6.795	6.93	6.225	+7.69%	6934	21,480,000	141,876,035
2021-10-25	6.19	6.31	6.95	6.025	+2.60%	13200	26,755,800	175,224,115
2021-10-22	6.09	6.15	6.62	6	+1.23%	5250	16,293,000	102,701,906
2021-10-21	6.09	6.075	6.23	6.02	+0.16%	1355	3,060,100	18,752,802
2021-10-20	5.92	6.065	6.15	5.92	+2.10%	1643	4,593,100	27,669,620
2021-10-19	5.965	5.94	6.02	5.905	-0.08%	719	1,293,800	7,689,561
2021-10-18	6.03	5.945	6.03	5.885	-0.75%	1177	2,653,300	15,801,293
2021-10-15	5.93	5.99	6.06	5.865	+1.27%	1037	2,650,500	15,857,076
2021-10-14	5.83	5.915	5.985	5.755	+1.89%	1681	2,829,900	16,527,246
2021-10-13	5.92	5.805	5.92	5.805	-1.78%	976	1,568,700	9,176,146
2021-10-12	6	5.91	6	5.85	-0.67%	886	1,786,700	10,542,244
2021-10-11	5.945	5.95	6.12	5.83	+1.10%	1170	2,405,700	14,387,126
2021-10-08	5.905	5.885	5.95	5.815	-0.42%	1000	1,524,200	8,969,798
2021-10-07	5.95	5.91	6.01	5.885	+0.34%	645	1,066,200	6,322,399
2021-10-06	6.055	5.89	6.075	5.76	-2.00%	1096	2,423,300	14,280,216
2021-10-05	5.99	6.01	6.1	5.97	+0.50%	609	1,942,600	11,708,758
2021-10-04	6.05	5.98	6.08	5.965	-0.58%	552	885,100	5,329,766
2021-10-01	5.85	6.015	6.33	5.845	+0.59%	1053	2,410,300	14,747,507
2021-09-30	6.04	5.98	6.115	5.9	-0.99%	847	2,604,300	15,680,033
2021-09-29	6.12	6.04	6.15	6.01	-0.74%	402	1,019,300	6,189,531
2021-09-28	6.275	6.085	6.275	6.075	-0.33%	594	1,667,300	10,238,167
2021-09-27	6.09	6.105	6.2	6.03	+1.67%	1047	3,226,500	19,768,287
2021-09-24	6.02	6.005	6.055	5.905	-0.25%	1017	1,903,600	11,394,430
2021-09-23	6.02	6.02	6.085	5.995	-0.33%	762	1,740,800	10,487,026
2021-09-22	6.06	6.04	6.095	6.005	-0.25%	594	1,015,100	6,136,676
2021-09-21	6.12	6.055	6.16	6.005	-1.06%	670	1,925,100	11,654,106
2021-09-20	6.18	6.12	6.275	6	-0.97%	1191	2,363,100	14,444,385
2021-09-17	6.14	6.18	6.215	6.005	+1.31%	933	2,376,700	14,553,280
2021-09-16	6.24	6.1	6.325	6.1	-2.24%	918	2,670,600	16,494,487
2021-09-15	6.23	6.24	6.29	6.17	+0.16%	696	1,777,700	11,042,846
2021-09-14	6.33	6.23	6.37	6.23	-0.95%	612	1,133,900	7,120,640
2021-09-13	6.275	6.29	6.48	6.225	+0.88%	928	2,144,700	13,637,520
2021-09-10	6.405	6.235	6.44	6.19	-2.12%	1017	2,143,400	13,571,503
2021-09-09	6.365	6.37	6.595	6.28	+0.95%	1641	4,019,000	25,916,394
2021-09-08	6.39	6.31	6.45	6.17	-0.47%	1745	5,052,200	31,835,602
2021-09-07	6.095	6.34	6.67	6.075	+4.02%	3489	10,030,700	64,143,724
2021-09-06	6.145	6.095	6.145	6.06	-0.49%	775	1,974,800	12,041,561
2021-09-03	6.085	6.125	6.285	6.045	+0.82%	1318	4,133,700	25,427,203
2021-09-02	6.11	6.075	6.115	6.02	-0.33%	730	2,193,900	13,307,239
2021-09-01	6.08	6.095	6.1	6.03	+1.08%	729	2,122,300	12,886,274
2021-08-31	6	6.03	6.09	5.995	-0.25%	880	2,045,300	12,355,993
2021-08-30	6.155	6.045	6.2	5.97	-1.79%	1526	3,970,000	24,044,199
2021-08-27	6.165	6.155	6.2	6.055	-0.32%	877	1,505,000	9,215,212
2021-08-26	6.25	6.175	6.28	6.075	-0.80%	929	1,940,800	11,996,729
2021-08-25	6.08	6.225	6.38	6.015	+2.81%	2364	6,621,900	41,293,455
2021-08-24	6	6.055	6.07	5.925	+1.68%	850	1,472,200	8,836,044
2021-08-23	6.08	5.955	6.08	5.91	-1.65%	1164	2,138,200	12,740,759
2021-08-20	6.15	6.055	6.15	5.91	-1.14%	1191	2,539,700	15,263,067
2021-08-19	6.27	6.125	6.27	6.025	-1.76%	904	1,733,900	10,570,225
2021-08-18	6.305	6.235	6.43	6.145	-1.11%	1748	3,996,700	24,989,515
2021-08-17	6.58	6.305	6.685	6.3	-3.96%	2733	6,493,000	42,000,970
2021-08-16	6.27	6.565	6.73	6.245	+5.72%	4865	11,790,300	76,678,617
2021-08-13	5.965	6.21	6.36	5.965	+3.76%	3296	8,999,300	55,696,810
2021-08-12	5.93	5.985	6.1	5.895	+0.93%	1406	3,600,300	21,606,759
2021-08-11	5.905	5.93	6.09	5.82	+1.11%	1203	3,222,800	19,212,722
2021-08-10	5.945	5.865	5.98	5.845	-0.68%	587	929,300	5,474,545
2021-08-09	5.95	5.905	6.1	5.895	-0.25%	1096	2,931,200	17,531,284
2021-08-06	5.865	5.92	6.145	5.865	+0.94%	1927	3,785,300	22,763,326
2021-08-05	5.94	5.865	5.94	5.845	-0.68%	461	528,500	3,103,791
2021-08-04	5.995	5.905	6.05	5.88	-0.51%	672	1,188,800	7,056,488
2021-08-03	5.795	5.935	6.145	5.75	+3.58%	2776	6,935,500	41,624,489
2021-08-02	5.72	5.73	5.885	5.71	-1.80%	677	1,286,300	7,448,461
2021-07-30	5.835	5.835	5.895	5.795	+0.60%	636	1,148,300	6,710,344
2021-07-29	5.89	5.8	5.95	5.8	-2.36%	843	1,479,500	8,648,132
2021-07-28	6	5.94	6.05	5.84	-0.25%	623	1,267,600	7,546,094
2021-07-27	5.93	5.955	6.16	5.85	+1.10%	1181	2,429,700	14,581,108
2021-07-26	5.825	5.89	5.95	5.77	+1.46%	723	1,381,200	8,145,788
2021-07-23	5.875	5.805	5.98	5.765	-0.51%	836	1,396,100	8,201,255
2021-07-22	5.745	5.835	5.915	5.675	+1.92%	934	2,852,400	16,577,997
2021-07-21	5.635	5.725	5.8	5.63	+1.69%	614	1,024,000	5,845,757
2021-07-20	5.68	5.63	5.8	5.56	+0.18%	606	900,500	5,094,841
2021-07-19	5.8	5.62	6	5.55	-2.35%	1419	2,881,500	16,367,647
2021-07-16	5.82	5.755	5.885	5.75	-1.12%	634	1,176,700	6,823,569
2021-07-15	5.99	5.82	6.04	5.75	-2.43%	1121	2,196,600	12,856,585
2021-07-14	5.765	5.965	6.19	5.7	+3.65%	2227	6,397,600	38,105,256
2021-07-13	5.775	5.755	5.775	5.695	-0.26%	715	1,276,800	7,314,384
2021-07-12	5.87	5.77	5.905	5.75	-0.86%	798	1,314,200	7,610,788
2021-07-09	5.855	5.82	5.995	5.8	0.00%	913	2,679,200	15,761,866
2021-07-08	5.995	5.82	6	5.795	-2.59%	1345	2,727,500	15,975,656
2021-07-07	6.04	5.975	6.07	5.905	-0.91%	926	1,972,400	11,764,663
2021-07-06	6.155	6.03	6.215	5.9	-2.66%	1550	3,079,700	18,692,661
2021-07-05	6.135	6.195	6.25	6.135	+0.98%	758	1,476,900	9,166,816
2021-07-02	6.215	6.135	6.355	6.105	-0.65%	1502	3,522,200	21,882,143
2021-07-01	6.23	6.175	6.265	6.1	-0.32%	766	1,510,400	9,344,847
2021-06-30	6.29	6.195	6.43	6.095	-0.88%	1726	3,215,600	19,909,633
2021-06-29	6.4	6.25	6.5	6.17	-2.11%	1463	2,735,400	17,239,207
2021-06-28	6.5	6.385	6.75	6.365	+0.55%	3611	5,978,500	39,227,870
2021-06-25	6.375	6.35	6.54	6.11	+1.60%	2580	5,231,700	32,973,919
2021-06-24	6.585	6.25	6.85	6.16	-5.02%	6379	13,680,700	88,536,354
2021-06-23	5.675	6.58	7	5.675	+16.05%	20543	53,101,400	348,698,738
2021-06-22	5.67	5.67	5.74	5.64	+0.09%	312	481,300	2,740,244
2021-06-21	5.675	5.665	5.725	5.63	+0.18%	307	508,300	2,880,791
2021-06-18	5.675	5.655	5.705	5.63	-0.26%	281	379,300	2,151,461
2021-06-17	5.655	5.67	5.75	5.62	+0.27%	431	890,100	5,075,612
2021-06-16	5.63	5.655	5.685	5.595	+0.71%	359	599,600	3,377,310
2021-06-15	5.73	5.615	5.78	5.6	-2.01%	741	1,839,800	10,439,485
2021-06-14	5.65	5.73	5.8	5.65	+1.33%	479	741,500	4,260,078
2021-06-11	5.68	5.655	5.77	5.64	-0.79%	579	1,053,200	6,017,301
2021-06-10	5.775	5.7	5.84	5.58	-1.72%	1076	2,648,300	15,051,886
2021-06-09	5.8	5.8	5.99	5.76	+0.17%	984	2,321,500	13,611,868
2021-06-08	6.01	5.79	6.1	5.785	-3.66%	1507	2,930,400	17,218,675
2021-06-07	5.645	6.01	6.195	5.57	+7.13%	3582	9,124,500	54,656,709
2021-06-04	5.735	5.61	5.76	5.515	-1.58%	684	1,171,900	6,593,141
2021-06-03	5.675	5.7	5.765	5.67	+0.80%	823	1,579,400	9,034,684
2021-06-02	5.59	5.655	5.75	5.565	+1.62%	1051	1,975,600	11,210,760
2021-06-01	5.52	5.565	5.62	5.5	+1.46%	647	1,000,800	5,578,994
2021-05-31	5.5	5.485	5.565	5.46	-0.18%	516	668,100	3,677,648
2021-05-28	5.36	5.495	5.545	5.35	+2.52%	930	1,361,000	7,421,023
2021-05-27	5.42	5.36	5.435	5.35	-0.92%	540	855,000	4,599,665
2021-05-26	5.435	5.41	5.45	5.375	-0.09%	540	648,900	3,501,521
2021-05-25	5.51	5.415	5.51	5.365	-1.19%	872	1,264,600	6,848,900
2021-05-24	5.54	5.48	5.555	5.4	-0.45%	642	1,048,100	5,725,983
2021-05-21	5.51	5.505	5.585	5.41	+0.27%	832	1,422,800	7,830,809
2021-05-20	5.56	5.49	5.6	5.455	-0.90%	830	1,261,900	6,942,458
2021-05-19	5.615	5.54	5.695	5.53	-1.07%	625	1,241,600	6,962,038
2021-05-18	5.57	5.6	5.605	5.505	+0.81%	724	913,300	5,076,654
2021-05-17	5.585	5.555	5.63	5.51	-0.45%	882	1,000,900	5,554,446
2021-05-14	5.665	5.58	5.72	5.54	-1.50%	1138	1,650,300	9,230,731
2021-05-13	5.76	5.665	5.795	5.65	-1.73%	922	1,056,300	6,013,010
2021-05-12	5.73	5.765	6.12	5.73	+0.52%	1714	2,927,400	17,241,627
2021-05-11	5.91	5.735	5.91	5.71	-2.96%	885	1,265,000	7,298,602
2021-05-10	5.81	5.91	6.075	5.755	+1.72%	991	2,059,800	12,196,040
2021-05-07	5.865	5.81	5.915	5.805	-1.44%	696	866,000	5,057,371
2021-05-06	5.92	5.895	5.92	5.84	-0.42%	441	844,500	4,962,141
2021-05-05	5.92	5.92	5.95	5.835	+0.17%	512	753,400	4,433,797
2021-05-04	5.915	5.91	6.005	5.84	+0.51%	546	644,900	3,812,965
2021-04-30	5.95	5.88	5.99	5.85	-1.51%	741	1,084,000	6,384,995
2021-04-29	6.01	5.97	6.04	5.885	-0.58%	1173	1,667,100	9,918,231
2021-04-28	6.05	6.005	6.085	6	-0.74%	868	1,240,000	7,458,947
2021-04-27	6.105	6.05	6.135	6.02	-0.82%	801	1,424,700	8,639,273
2021-04-26	6.13	6.1	6.195	6.055	-0.49%	1360	2,571,200	15,649,587
2021-04-23	6.2	6.13	6.215	6.075	-1.45%	936	1,587,800	9,726,439
2021-04-22	6.335	6.22	6.37	6.17	-1.19%	713	1,466,100	9,156,670
2021-04-21	6.14	6.295	6.395	6.045	+3.20%	2303	4,825,300	30,152,601
2021-04-20	6.19	6.1	6.19	6.08	-1.05%	889	1,294,500	7,921,728
2021-04-19	6.19	6.165	6.21	6.14	-0.40%	736	908,800	5,605,224
2021-04-16	6.19	6.19	6.24	6.15	+0.24%	743	1,173,600	7,246,782
2021-04-15	6.19	6.175	6.3	6.16	-0.88%	773	1,471,800	9,135,814
2021-04-14	6.21	6.23	6.28	6.15	+0.32%	811	1,309,000	8,133,453
2021-04-13	6.27	6.21	6.28	6.185	-0.32%	793	882,100	5,476,609
2021-04-12	6.295	6.23	6.31	6.2	-0.56%	787	1,123,900	7,014,684
2021-04-09	6.295	6.265	6.295	6.21	+0.08%	586	822,900	5,144,949
2021-04-08	6.31	6.26	6.335	6.215	-0.16%	612	1,140,600	7,165,676
2021-04-07	6.335	6.27	6.335	6.215	-0.40%	960	1,023,900	6,405,557
2021-04-06	6.21	6.295	6.365	6.21	-2.70%	1552	2,930,000	18,438,015
2021-04-05	6.49	6.47	6.525	6.41	-0.61%	625	1,144,000	7,390,085
2021-04-02	6.54	6.51	6.54	6.46	+0.39%	557	1,069,000	6,955,392
2021-04-01	6.41	6.485	6.53	6.41	+1.01%	1001	1,781,200	11,554,864
2021-03-31	6.31	6.42	6.495	6.27	+1.99%	1280	1,579,600	10,095,692
2021-03-30	6.36	6.295	6.365	6.265	-0.79%	936	921,400	5,808,720
2021-03-29	6.39	6.345	6.5	6.3	-0.39%	1367	1,636,100	10,447,533
2021-03-26	6.185	6.37	6.735	6.18	+2.82%	4134	6,712,700	43,658,002
2021-03-25	6.32	6.195	6.335	6.14	-1.67%	1393	2,056,100	12,807,139
2021-03-24	6.45	6.3	6.47	6.3	-2.25%	1531	2,687,600	17,103,153
2021-03-23	6.52	6.445	6.55	6.41	-0.85%	1156	1,646,000	10,616,888
2021-03-22	6.61	6.5	6.625	6.45	-1.37%	1618	2,286,600	14,881,045
2021-03-19	6.65	6.59	6.65	6.505	-1.05%	1151	1,664,200	10,916,753
2021-03-18	6.735	6.66	6.735	6.57	-0.75%	1033	1,830,600	12,173,176
2021-03-17	6.76	6.71	6.775	6.61	-0.59%	881	1,760,000	11,756,628
2021-03-16	6.81	6.75	6.81	6.615	-0.74%	1155	1,627,300	10,924,150
2021-03-15	6.79	6.8	6.845	6.57	-0.15%	1073	1,605,600	10,868,972
2021-03-12	6.835	6.81	6.845	6.76	-0.07%	632	941,700	6,407,970
2021-03-11	6.77	6.815	6.95	6.525	+0.37%	913	1,424,100	9,722,680
2021-03-10	6.8	6.79	7.005	6.72	-0.22%	1020	1,560,600	10,701,064
2021-03-09	6.845	6.805	6.885	6.76	-0.22%	728	858,200	5,852,429
2021-03-05	6.835	6.82	6.995	6.8	-0.15%	676	953,200	6,542,410
2021-03-04	6.895	6.83	6.91	6.81	-0.87%	611	875,700	5,995,500
2021-03-03	6.925	6.89	6.925	6.83	-0.36%	726	1,347,400	9,256,202
2021-03-02	6.91	6.915	6.95	6.8	-0.07%	714	1,137,500	7,839,732
2021-03-01	6.905	6.92	6.98	6.9	+0.29%	465	451,300	3,126,569
2021-02-26	6.95	6.9	6.955	6.875	-0.93%	593	729,200	5,038,609
2021-02-25	6.99	6.965	7	6.94	0.00%	388	1,423,400	9,902,182
2021-02-24	7.005	6.965	7.02	6.91	-0.21%	549	799,200	5,570,500
2021-02-22	7.045	6.98	7.075	6.935	-0.71%	576	592,100	4,131,769
2021-02-20	6.95	7.03	7.1	6.95	+1.52%	888	1,492,500	10,497,980
2021-02-19	6.925	6.925	7.395	6.785	+0.36%	4040	8,382,100	59,335,357
2021-02-18	7.015	6.9	7.1	6.85	-1.29%	1255	2,408,000	16,797,378
2021-02-17	7.04	6.99	7.17	6.98	-0.57%	850	1,935,900	13,654,304
2021-02-16	7.125	7.03	7.15	7	-1.33%	726	1,571,600	11,086,102
2021-02-15	7.045	7.125	7.165	7.02	+0.92%	855	1,754,400	12,429,999
2021-02-12	7.045	7.06	7.22	6.95	+0.57%	1369	3,052,600	21,693,218
2021-02-11	7.035	7.02	7.1	6.92	+0.14%	772	1,292,400	9,026,189
2021-02-10	6.99	7.01	7.07	6.96	+0.50%	616	933,000	6,552,943
2021-02-09	7.1	6.975	7.13	6.93	-1.20%	1098	1,673,600	11,693,442
2021-02-08	7.03	7.06	7.2	7.015	+0.14%	943	1,228,000	8,735,729
2021-02-05	7.05	7.05	7.125	6.92	+0.07%	1406	2,086,100	14,655,160
2021-02-04	7.385	7.045	7.695	6.94	-2.69%	6653	11,637,900	85,423,944
2021-02-03	6.9	7.24	7.25	6.865	+5.23%	3685	9,473,000	67,510,544
2021-02-02	6.715	6.88	6.895	6.655	+2.53%	935	1,888,700	12,818,961
2021-02-01	6.675	6.71	6.9	6.66	+0.90%	1012	1,874,600	12,663,627
2021-01-29	6.82	6.65	6.85	6.6	-2.13%	1043	1,710,200	11,465,490
2021-01-28	6.845	6.795	6.87	6.755	-0.88%	749	952,300	6,475,205
2021-01-27	6.995	6.855	7	6.82	-2.00%	913	1,471,600	10,183,656
2021-01-26	7	6.995	7.05	6.965	-0.21%	577	1,075,800	7,531,664
2021-01-25	6.97	7.01	7.05	6.895	+1.59%	1063	1,681,600	11,755,463
2021-01-22	6.965	6.9	6.965	6.845	-0.65%	963	1,352,300	9,333,576
2021-01-21	7.035	6.945	7.05	6.93	-0.93%	1034	1,604,000	11,173,616
2021-01-20	7.025	7.01	7.05	6.99	+0.14%	482	763,900	5,358,512
2021-01-19	7.14	7	7.19	6.99	-1.55%	959	1,669,000	11,741,738
2021-01-18	6.995	7.11	7.28	6.99	+1.64%	2130	5,057,000	36,261,112
2021-01-15	6.965	6.995	7.04	6.95	+0.79%	721	1,169,900	8,185,339
2021-01-14	6.97	6.94	7	6.92	-0.07%	748	1,070,400	7,454,856
2021-01-13	7.035	6.945	7.035	6.915	-0.93%	842	1,106,600	7,706,260
2021-01-12	7.095	7.01	7.14	6.98	-0.85%	1301	2,327,300	16,357,606
2021-01-11	7.16	7.07	7.16	7	-1.19%	1041	1,744,500	12,340,907
2021-01-08	7.22	7.155	7.22	7.14	-0.56%	802	1,231,200	8,827,293
2021-01-06	7.18	7.195	7.275	7.15	+0.56%	787	1,455,300	10,472,015
2021-01-05	6.97	7.155	7.45	6.95	+2.73%	2829	5,376,300	38,848,739
2021-01-04	6.875	6.965	6.98	6.84	0.00%	866	1,369,000	9,479,584

Архив котировок акции LIFE по годам

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