Фармсинтез
LIFE
2.98 ₽ 0%История котировок LIFE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3.2 | 3.42 | 3.45 | 3.18 | +7.55% | 2633 | 9,324,700 | 31,104,674 |
| 2024-12-28 | 3.195 | 3.18 | 3.215 | 3.14 | -0.16% | 828 | 2,127,900 | 6,771,360 |
| 2024-12-27 | 3.23 | 3.185 | 3.235 | 3.155 | -0.93% | 810 | 1,966,300 | 6,257,289 |
| 2024-12-26 | 3.22 | 3.215 | 3.29 | 3.2 | +0.63% | 1072 | 2,657,300 | 8,590,971 |
| 2024-12-25 | 3.2 | 3.195 | 3.25 | 3.185 | +0.16% | 786 | 1,899,800 | 6,128,346 |
| 2024-12-24 | 3.29 | 3.19 | 3.295 | 3.175 | -3.48% | 1316 | 2,691,700 | 8,687,556 |
| 2024-12-23 | 3.295 | 3.305 | 3.35 | 3.28 | +0.30% | 1237 | 4,433,300 | 14,672,358 |
| 2024-12-20 | 3.165 | 3.295 | 3.335 | 3.155 | +5.27% | 1446 | 4,624,000 | 15,048,902 |
| 2024-12-19 | 3.07 | 3.13 | 3.27 | 3.065 | +2.29% | 1559 | 3,697,100 | 11,783,113 |
| 2024-12-18 | 3.03 | 3.06 | 3.065 | 2.99 | +2.17% | 557 | 929,400 | 2,818,918 |
| 2024-12-17 | 3.02 | 2.995 | 3.145 | 2.985 | -0.99% | 1102 | 1,804,500 | 5,498,691 |
| 2024-12-16 | 3.12 | 3.025 | 3.13 | 3.01 | -3.20% | 787 | 1,588,600 | 4,862,663 |
| 2024-12-13 | 3.12 | 3.125 | 3.14 | 3.065 | -0.95% | 692 | 1,482,800 | 4,587,443 |
| 2024-12-12 | 3.185 | 3.155 | 3.22 | 3.14 | -1.10% | 694 | 1,911,600 | 6,070,290 |
| 2024-12-11 | 3.2 | 3.19 | 3.275 | 3.155 | -2.00% | 683 | 1,830,400 | 5,890,282 |
| 2024-12-10 | 3.255 | 3.255 | 3.335 | 3.215 | -2.25% | 837 | 2,369,400 | 7,731,358 |
| 2024-12-09 | 3.175 | 3.33 | 3.495 | 3.12 | -39.45% | 2842 | 6,398,000 | 21,322,455 |
| 2024-01-22 | 5.55 | 5.5 | 5.565 | 5.445 | -0.90% | 5217 | 17,727,500 | 97,604,608 |
| 2024-01-19 | 5.585 | 5.55 | 5.585 | 5.465 | -0.09% | 4062 | 13,451,900 | 74,196,645 |
| 2024-01-18 | 5.67 | 5.555 | 5.745 | 5.505 | -2.03% | 7039 | 24,486,200 | 137,387,216 |
| 2024-01-17 | 5.81 | 5.67 | 5.86 | 5.66 | -2.24% | 4440 | 18,184,600 | 105,139,046 |
| 2024-01-16 | 5.93 | 5.8 | 5.965 | 5.775 | -1.19% | 4182 | 17,781,600 | 103,778,417 |
| 2024-01-15 | 5.8 | 5.87 | 5.9 | 5.735 | +2.00% | 5112 | 19,842,900 | 115,594,106 |
| 2024-01-12 | 5.735 | 5.755 | 5.83 | 5.73 | +0.52% | 4037 | 13,224,700 | 76,416,792 |
| 2024-01-11 | 5.93 | 5.725 | 5.945 | 5.615 | -2.64% | 9425 | 39,374,400 | 226,838,079 |
| 2024-01-10 | 5.6 | 5.88 | 5.88 | 5.555 | +5.47% | 13205 | 60,197,600 | 347,082,863 |
| 2024-01-09 | 5.605 | 5.575 | 5.68 | 5.4 | +0.18% | 4591 | 20,504,400 | 113,448,926 |
| 2024-01-08 | 5.685 | 5.565 | 5.75 | 5.475 | -1.50% | 7285 | 33,169,700 | 185,569,193 |
| 2024-01-05 | 5.31 | 5.65 | 5.67 | 5.285 | +6.70% | 12733 | 71,898,800 | 395,905,929 |
| 2024-01-04 | 5.23 | 5.295 | 5.315 | 5.205 | +1.34% | 2091 | 7,664,900 | 40,449,021 |
| 2024-01-03 | 5.14 | 5.225 | 5.23 | 5.13 | 0.00% | 1369 | 3,943,100 | 20,497,252 |