Лукойл

LKOH

5403 ₽ +1.79% ↑

История котировок LKOH

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2013-12-30	2005.9	2039.7	2040	2003.9	+1.61%	9018	467,116	946,563,799
2013-12-27	1984.1	2007.3	2016.6	1984.1	-0.44%	5962	324,183	651,863,283
2013-12-26	2006.5	2016.2	2019.6	2002.1	+0.48%	4619	268,172	539,652,242
2013-12-25	2014.8	2006.5	2020.9	2005.3	-0.41%	5965	559,784	1,128,211,031
2013-12-24	2026.2	2014.8	2026.8	2012.1	-0.54%	6726	575,745	1,161,751,224
2013-12-23	2035.1	2025.8	2043.3	2018	-0.35%	13489	890,414	1,806,585,104
2013-12-20	2037.6	2033	2040.1	2019.3	-0.23%	16083	816,947	1,657,322,660
2013-12-19	2030	2037.6	2047.5	2019	+0.96%	27701	1,375,996	2,797,397,756
2013-12-18	2021	2018.3	2032.6	2010	-0.20%	15708	1,062,311	2,144,226,008
2013-12-17	2010.3	2022.3	2025.8	2009	+0.53%	16720	1,145,732	2,314,707,108
2013-12-16	1994.9	2011.6	2013.3	1988	+0.67%	24587	1,419,136	2,834,549,572
2013-12-13	1999.9	1998.3	2014	1991	+0.04%	18337	1,612,573	3,229,328,929
2013-12-12	1985.8	1997.5	2002.9	1979.3	-0.25%	33302	1,346,929	2,685,565,247
2013-12-11	1995.3	2002.5	2005	1979.4	+0.14%	12725	1,223,294	2,440,420,960
2013-12-10	1994.8	1999.7	2005.4	1986.5	+0.26%	18307	1,246,750	2,487,996,700
2013-12-09	1975	1994.6	1998.7	1962.3	+1.25%	18286	1,402,295	2,781,674,446
2013-12-06	1964	1970	1979.9	1953	+0.45%	18204	1,135,676	2,235,949,812
2013-12-05	1984.5	1961.1	1996	1957.7	-1.08%	18774	1,732,547	3,421,554,435
2013-12-04	2001	1982.5	2004	1973.7	-0.88%	21934	2,290,382	4,558,081,780
2013-12-03	2031.6	2000.1	2035.4	1989.6	-1.65%	23866	2,201,521	4,423,827,464
2013-12-02	2047.5	2033.6	2056.3	2033	-0.45%	11075	767,744	1,568,310,716
2013-11-29	2067	2042.8	2067	2034.8	-0.36%	15188	1,127,125	2,302,590,299
2013-11-28	2054.6	2050.1	2072.6	2048	-0.19%	10132	799,603	1,645,910,668
2013-11-27	2070	2054.1	2075	2039	-0.77%	24086	1,596,412	3,277,582,579
2013-11-26	2085	2070.1	2086.4	2055	-0.49%	19575	1,691,164	3,509,116,503
2013-11-25	2082.1	2080.2	2092.2	2078	-0.20%	13676	943,766	1,968,406,077
2013-11-22	2077	2084.3	2087	2063.5	+0.87%	12441	928,183	1,926,784,557
2013-11-21	2075.2	2066.4	2076	2057.3	-0.85%	11468	772,239	1,594,559,046
2013-11-20	2073.6	2084.1	2084.1	2063	-0.14%	13732	721,086	1,495,026,291
2013-11-19	2090	2087	2102.5	2082.5	-0.24%	13817	795,019	1,661,145,567
2013-11-18	2020.2	2092	2092	2020.2	+1.01%	18599	952,160	1,980,923,464
2013-11-15	2081.5	2071	2095	2067.2	-0.35%	11424	666,132	1,385,663,128
2013-11-14	2066	2078.2	2087.9	2053.7	+1.45%	17395	1,167,906	2,418,716,827
2013-11-13	2066.9	2048.5	2071	2043	-1.47%	22998	1,374,831	2,825,916,866
2013-11-12	2070.3	2079	2079.6	2056.5	+0.94%	26824	1,027,425	2,128,308,481
2013-11-11	2070	2059.6	2081	2057.5	-0.22%	11546	759,973	1,569,879,208
2013-11-08	2070	2064.1	2085	2060.2	-1.38%	18234	1,145,339	2,369,689,459
2013-11-07	2087.9	2093	2103.7	2084.8	+0.27%	14493	996,787	2,086,889,424
2013-11-06	2100	2087.4	2106.4	2082	-0.31%	17743	992,085	2,075,042,663
2013-11-05	2119.9	2093.9	2120.9	2088	-0.86%	14906	935,068	1,965,911,148
2013-11-01	2108.5	2112	2120.6	2097.9	+0.46%	11124	626,528	1,323,034,106
2013-10-31	2080.5	2102.4	2104	2072.1	+0.60%	21223	1,102,259	2,305,395,886
2013-10-30	2112.9	2089.9	2122	2081.7	-0.82%	17723	779,637	1,640,278,766
2013-10-29	2097.5	2107.2	2121	2093.4	+0.44%	18291	739,828	1,559,607,153
2013-10-28	2096	2097.9	2117	2090.3	+0.19%	11744	684,466	1,439,583,306
2013-10-25	2071	2094	2094	2060	+1.11%	12370	772,877	1,608,374,949
2013-10-24	2088.3	2071.1	2090	2067	-0.79%	13514	749,261	1,555,706,741
2013-10-23	2100	2087.5	2103.8	2078.2	-0.97%	15206	786,949	1,643,025,535
2013-10-22	2106	2108	2120.1	2096.6	-0.45%	13112	864,957	1,821,065,410
2013-10-21	2121.6	2117.6	2126.3	2104.4	-0.21%	11897	632,755	1,340,021,017
2013-10-18	2099.9	2122.1	2124	2088	+1.42%	12563	987,387	2,083,331,838
2013-10-17	2125.5	2092.3	2133.9	2084	-1.54%	13485	1,166,535	2,445,800,152
2013-10-16	2130.2	2125.1	2136.8	2119.6	-0.51%	10589	681,596	1,452,304,892
2013-10-15	2082.5	2136	2137	2082.5	+1.38%	14731	842,506	1,793,080,795
2013-10-14	2073	2107	2114.7	2073	-0.57%	9545	701,378	1,476,545,461
2013-10-11	2140	2119	2140	2107	-0.05%	11356	815,754	1,726,764,699
2013-10-10	2119	2120	2131.3	2112.4	+0.40%	11812	988,567	2,096,486,655
2013-10-09	2107.9	2111.6	2122.6	2103.1	-0.02%	14665	1,295,918	2,736,219,419
2013-10-08	2064.5	2112	2112	2061.1	+2.40%	19526	2,465,991	5,158,850,256
2013-10-07	2044.6	2062.5	2067	2040.5	+0.36%	20811	974,214	1,999,006,102
2013-10-04	1983.6	2055	2056.9	1983.6	+0.84%	10605	937,570	1,919,293,409
2013-10-03	2035	2037.9	2043.8	2021.5	+0.42%	15793	885,382	1,800,720,406
2013-10-02	2046.5	2029.3	2054.9	2022.3	-0.82%	12627	896,842	1,824,092,964
2013-10-01	2062.4	2046.1	2062.4	2040.1	-0.43%	11432	632,499	1,295,405,950
2013-09-30	2069	2054.9	2085	2045.8	-1.35%	14290	921,414	1,901,998,566
2013-09-27	2071.8	2083	2085.2	2062.6	+0.05%	22588	1,240,883	2,570,912,940
2013-09-26	2081	2082	2089.2	2067.2	+0.14%	17594	1,368,558	2,839,990,305
2013-09-25	2044.5	2079	2079.3	2040	+1.76%	18514	1,285,304	2,646,025,761
2013-09-24	2038.5	2043	2057.8	2030.1	+0.04%	17888	1,201,384	2,455,043,728
2013-09-23	2026.1	2042.1	2044.2	2026.1	+0.84%	16878	1,030,581	2,098,518,016
2013-09-20	2025.6	2025	2044.5	2023.5	-0.57%	16923	2,298,198	4,673,558,893
2013-09-19	2043.1	2036.7	2069.8	2025	+0.95%	19648	1,889,065	3,848,363,723
2013-09-18	2036.4	2017.5	2036.4	2010	-0.61%	12193	823,072	1,664,951,810
2013-09-17	2020.3	2029.9	2031	2014.9	+0.04%	11403	790,905	1,600,375,217
2013-09-16	2013.3	2029	2030.9	2010.1	+1.12%	19758	1,409,337	2,852,359,144
2013-09-13	2005.6	2006.6	2018	1997.3	-0.11%	12597	730,136	1,464,425,099
2013-09-12	2025	2008.8	2035	2000.1	-0.71%	17826	1,297,804	2,618,680,249
2013-09-11	2004.5	2023.1	2026.3	2000.5	+1.05%	17273	936,221	1,885,395,611
2013-09-10	2025.1	2002	2042.7	1991.1	-0.89%	19115	1,448,134	2,924,380,921
2013-09-09	2002.5	2020	2044.4	2002.5	+0.99%	21329	1,300,434	2,636,788,494
2013-09-06	1990	2000.2	2043	1981.1	+0.36%	26261	1,660,317	3,337,362,922
2013-09-05	1935.1	1993	1997.8	1930.6	+3.27%	18079	1,148,021	2,250,506,599
2013-09-04	1943	1929.9	1948	1922	-0.65%	9227	487,836	941,647,948
2013-09-03	1950.5	1942.5	1961.5	1932.1	-0.13%	14056	766,330	1,490,892,654
2013-09-02	1930.5	1945.1	1949.8	1924	+1.09%	8027	379,052	735,250,938
2013-08-30	1953.5	1924.2	1963.8	1917.4	-1.36%	593	47,439	91,917,750
2013-08-29	1967.9	1950.8	1973.7	1950.2	-0.49%	972	66,822	131,101,456
2013-08-28	1950	1960.5	1968.4	1924.5	+0.57%	1059	99,460	193,280,163
2013-08-27	1933.6	1949.3	1957	1919.3	+0.36%	1090	94,559	183,472,687
2013-08-26	1963.8	1942.4	1967.3	1938.5	-0.25%	490	27,944	54,554,070
2013-08-23	1956.1	1947.3	1967.3	1946.3	-0.07%	631	60,993	119,268,026
2013-08-22	1892.3	1948.6	1960	1892.3	+2.29%	741	55,526	106,690,465
2013-08-21	1902.6	1905	1922.1	1887.8	+0.11%	1214	60,788	115,893,812
2013-08-20	1898.1	1903	1905.9	1884.7	-0.20%	557	38,983	73,794,541
2013-08-19	1918	1906.9	1921.2	1903.8	-0.58%	578	60,843	116,372,923
2013-08-16	1911.4	1918	1927.8	1892	+0.63%	1417	161,173	308,174,426
2013-08-15	1930	1906	1943.6	1899.7	-1.62%	926	115,525	222,381,090
2013-08-14	1914	1937.4	1940.1	1894.4	-0.77%	1938	190,979	366,436,534
2013-08-13	1932.1	1952.4	1959.6	1927.9	+1.54%	614	64,070	124,747,865
2013-08-12	1922.4	1922.8	1938.3	1918.5	-0.04%	744	93,858	181,058,079
2013-08-09	1912.2	1923.5	1927.1	1900.6	+1.10%	744	86,578	165,468,318
2013-08-08	1915.3	1902.6	1915.3	1894.5	-0.23%	876	86,397	164,317,410
2013-08-07	1893	1907	1919.8	1893	+0.47%	477	50,421	96,326,186
2013-08-06	1958	1898	1959.3	1898	-3.21%	661	65,648	126,726,361
2013-08-05	1963.8	1961	1968.1	1950.8	+0.15%	136	16,512	32,367,928
2013-08-02	1975.3	1958.1	1975.7	1952.2	-0.13%	345	45,188	88,580,827
2013-08-01	1965.3	1960.7	1979	1960.7	-0.19%	277	37,443	73,835,187
2013-07-31	1975.3	1964.4	1977.5	1952.9	-0.26%	237	28,326	55,687,490
2013-07-30	1989.9	1969.6	1997.7	1969.6	-0.36%	234	25,368	50,328,479
2013-07-29	1991	1976.7	1997.4	1976.7	-0.74%	302	34,285	68,061,829
2013-07-26	1999	1991.4	2005	1978.4	+0.27%	211	22,603	44,963,961
2013-07-25	2001	1986.1	2002.3	1985.4	-0.94%	568	101,835	203,281,647
2013-07-24	2012.2	2004.9	2022.6	1986.2	-0.73%	445	55,483	111,505,424
2013-07-23	2012.4	2019.6	2028.5	2012.4	+0.54%	275	40,268	81,367,085
2013-07-22	2023	2008.8	2023	1996.7	-0.37%	219	30,679	61,646,503
2013-07-19	2005	2016.2	2020	1995.4	+0.89%	232	35,470	71,158,525
2013-07-18	2000	1998.5	2017.9	1971.5	+0.21%	565	69,752	138,956,773
2013-07-17	2003	1994.3	2003	1979.4	+0.04%	115	11,123	22,184,455
2013-07-16	1996.7	1993.5	2006.7	1982.1	+0.08%	395	46,941	93,517,175
2013-07-15	1995.4	1991.9	2001	1987.2	+0.20%	636	87,308	174,100,224
2013-07-12	1965	1988	1992.7	1965	+1.57%	399	57,085	112,993,436
2013-07-11	1908.1	1957.3	1957.3	1906	+3.34%	402	48,576	93,579,728
2013-07-10	1917.2	1894.1	1918.3	1887.1	-0.89%	485	58,145	110,357,931
2013-07-09	1922	1911.2	1924	1905.4	-0.46%	319	44,918	86,024,576
2013-07-08	1911.2	1920	1936.4	1908.1	+0.21%	78	8,351	16,021,025
2013-07-05	1932	1915.9	1945.9	1913.4	-0.50%	203	28,714	55,431,176
2013-07-04	1935.3	1925.5	1935.3	1916.3	+0.06%	121	16,935	32,578,091
2013-07-03	1903.5	1924.3	1942.5	1902.4	+0.55%	324	48,844	93,899,644
2013-07-02	1912.4	1913.8	1920.5	1902.1	+0.18%	193	20,002	38,269,357
2013-07-01	1889.3	1910.3	1911.6	1883.3	+0.94%	365	50,998	96,493,732
2013-06-28	1862.1	1892.6	1894	1857.3	+1.99%	322	31,908	59,860,726
2013-06-27	1864	1855.7	1869.3	1840.9	-0.50%	151	20,572	38,188,047
2013-06-26	1822.5	1865	1867.6	1817.8	+2.47%	461	26,519	48,819,859
2013-06-25	1800.5	1820	1836.5	1793.5	+1.65%	202	24,402	44,245,160
2013-06-24	1788	1790.4	1814.8	1783.5	-0.21%	211	27,864	50,170,596
2013-06-21	1864	1794.2	1877.9	1794.2	-3.78%	317	39,161	72,708,507
2013-06-20	1859.8	1864.7	1891.1	1848.6	-1.07%	151	20,945	39,033,053
2013-06-19	1897.2	1884.8	1897.9	1874	-0.28%	203	28,990	54,663,548
2013-06-18	1883.9	1890	1901.4	1877.8	+0.74%	166	18,780	35,460,790
2013-06-17	1871	1876.2	1897.3	1830	+0.53%	290	38,152	71,923,025
2013-06-14	1860.8	1866.4	1872.8	1838.7	+0.86%	231	32,553	60,324,218
2013-06-13	1825.9	1850.5	1869.4	1825.9	-0.63%	557	86,940	161,348,360
2013-06-11	1881.7	1862.2	1905.9	1850.3	-1.37%	351	50,560	94,793,851
2013-06-10	1914.5	1888	1942.5	1878.3	-1.28%	238	33,966	64,963,686
2013-06-07	1889.5	1912.4	1940.4	1876.3	+2.09%	565	69,165	131,006,158
2013-06-06	1876.6	1873.2	1889	1867	-0.37%	60	8,790	16,486,323
2013-06-05	1870	1880.1	1907.7	1852	-0.13%	573	61,943	116,526,335
2013-06-04	1891.6	1882.5	1914.6	1876.5	-0.45%	552	48,960	92,857,863
2013-06-03	1860	1891	1912	1853	+0.90%	525	68,268	128,485,310
2013-05-31	1933	1874.1	1938.6	1870.2	-2.66%	431	57,090	108,330,089
2013-05-30	1937.3	1925.3	1962	1917.1	-0.82%	286	34,050	66,071,027
2013-05-29	1996.2	1941.2	1997	1941.2	-3.71%	165	16,536	32,619,169
2013-05-28	2005.6	2016	2024	2001.5	+1.05%	202	22,300	44,949,111
2013-05-27	2020.3	1995.1	2020.3	1992	-0.55%	231	24,155	48,382,448
2013-05-24	2037.2	2006.1	2037.2	1998.6	-1.55%	497	55,627	111,926,382
2013-05-23	2051.8	2037.6	2058.6	2027.1	-2.21%	244	23,116	47,257,394
2013-05-22	2045.5	2083.6	2084.5	2042.1	+1.86%	162	12,914	26,561,296
2013-05-21	2022.8	2045.5	2049.6	2013.2	+0.96%	173	15,646	31,716,635
2013-05-20	2029.8	2026	2032.5	2007.1	+0.15%	63	7,764	15,672,024
2013-05-17	2004.3	2023	2040.5	1999.4	+1.05%	120	17,794	35,870,743
2013-05-16	2020.1	2002	2020.1	2001.7	-0.74%	82	11,364	22,858,418
2013-05-15	2023.8	2017	2029	1997.1	+0.07%	133	14,004	28,193,735
2013-05-14	2007.8	2015.6	2037.1	2004.8	+0.53%	312	38,112	77,227,744
2013-05-13	1977.7	2005	2007.9	1968.1	+0.20%	347	58,822	116,816,103
2013-05-10	2029.2	2000.9	2030	1985	-1.68%	181	33,350	66,806,794
2013-05-08	2039.3	2035	2039.5	2010.8	-0.15%	235	34,866	70,717,417
2013-05-07	2011.2	2038	2038	2008.1	+1.06%	287	35,459	71,687,129
2013-05-06	2007.3	2016.6	2016.8	2002.5	+0.39%	607	47,547	95,671,094
2013-05-03	1995	2008.7	2008.7	1967.4	+1.72%	363	44,545	88,556,981
2013-05-02	1972.3	1974.7	1993.5	1965.6	+0.56%	260	39,271	77,662,701
2013-04-30	1934.9	1963.8	1974	1931.9	+1.44%	186	27,747	53,989,438
2013-04-29	1965.3	1935.9	1972.7	1930.4	-1.51%	147	18,158	35,511,565
2013-04-26	1950.6	1965.5	1978.1	1942.7	+0.28%	360	44,675	87,621,881
2013-04-25	1965	1960	1965	1935	-0.18%	227	32,809	64,036,682
2013-04-24	1903.8	1963.5	1964.4	1903.8	+3.86%	120	15,746	30,493,041
2013-04-23	1853.6	1890.6	1898.9	1848.1	+2.21%	91	14,752	27,440,333
2013-04-22	1898.9	1849.7	1906.5	1849.7	-2.01%	86	12,325	23,217,068
2013-04-19	1900.5	1887.6	1904.3	1858.3	-0.33%	60	8,647	16,245,509
2013-04-18	1915	1893.9	1920.3	1893.9	+0.08%	88	12,015	22,931,620
2013-04-17	1894	1892.3	1900	1874.9	-0.37%	91	14,082	26,628,018
2013-04-16	1884.3	1899.4	1909.3	1883.3	+0.71%	45	6,545	12,425,067
2013-04-15	1931.4	1886	1931.4	1883	-2.50%	124	21,683	41,346,351
2013-04-12	1923.4	1934.4	1935	1916.6	+0.75%	63	9,880	19,024,041
2013-04-11	1947.9	1920	1947.9	1906.5	-1.15%	145	20,008	38,555,940
2013-04-10	1963.7	1942.3	1967.7	1940	-1.20%	83	12,695	24,843,090
2013-04-09	1927.2	1965.9	1965.9	1927.2	+2.16%	56	8,348	16,214,324
2013-04-08	1948.9	1924.3	1957.5	1920	-0.95%	55	9,019	17,523,940
2013-04-05	1967.3	1942.8	1977.2	1936.8	-1.23%	93	15,492	30,225,813
2013-04-04	1970	1966.9	1984.3	1963.4	-0.61%	57	7,302	14,390,882
2013-04-03	1990	1978.9	2001.1	1976	-1.16%	97	12,895	25,643,878
2013-04-02	1983	2002.2	2002.2	1982.9	+1.21%	65	6,961	13,848,330
2013-04-01	1993.4	1978.2	1998.4	1978.2	-1.26%	177	20,889	41,558,417
2013-03-29	1999.1	2003.4	2003.7	1996.2	+0.51%	25	1,908	3,814,674
2013-03-28	1958.8	1993.2	1994.6	1958.5	+1.19%	33	3,398	6,719,742
2013-03-27	1942.3	1969.7	1971.2	1930	+1.30%	19	1,924	3,738,545
2013-03-26	1920.5	1944.5	1944.5	1919.8	+1.17%	24	3,653	7,035,671
2013-03-25	1951.7	1922	1963.7	1920.7	0.00%	301	32,441	62,920,709

Архив котировок акции LKOH по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013