Лукойл

LKOH

5403 ₽ +1.79% ↑

История котировок LKOH

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	2285.5	2225	2296.1	2183.6	-3.21%	21575	852,338	1,890,028,335
2014-12-29	2261.7	2298.9	2460	2236.1	+1.54%	24474	1,151,529	2,684,390,453
2014-12-26	2307.4	2264	2307.4	2202.3	+2.64%	12135	525,389	1,185,549,197
2014-12-25	2179.9	2205.7	2210	2145	-1.36%	13890	571,112	1,247,960,296
2014-12-24	2250.5	2236	2270	2214.3	-1.06%	19966	691,724	1,554,317,560
2014-12-23	2368	2260	2456.9	2231	-4.38%	34929	1,327,571	3,087,030,146
2014-12-22	2310	2363.5	2419.4	2280.5	+2.76%	36496	1,575,158	3,693,503,097
2014-12-19	2369.5	2300	2385	2229	-2.95%	36661	1,276,066	2,917,073,563
2014-12-18	2299.5	2370	2474.1	2239	+4.73%	44440	2,522,668	6,014,464,421
2014-12-17	2360.8	2263	2480	2211	-4.07%	52358	2,945,815	6,773,891,217
2014-12-16	2245	2359	2479.7	2053.6	+4.20%	49653	3,188,712	7,323,159,318
2014-12-15	2230.3	2264	2366.8	2173.3	-1.23%	36648	2,868,241	6,535,183,478
2014-12-12	2219	2292.3	2319	2146.6	+3.10%	33598	2,541,740	5,764,977,030
2014-12-11	2297	2223.4	2309	2202.5	-3.16%	25795	1,950,868	4,403,379,828
2014-12-10	2325.1	2296	2365	2292.4	-0.95%	16987	1,161,686	2,711,485,500
2014-12-09	2340.4	2318	2373.5	2315.5	-1.57%	19424	1,287,687	3,019,162,002
2014-12-08	2390	2355	2439	2340	-1.51%	25262	1,763,842	4,221,285,449
2014-12-05	2486.5	2391.1	2518.9	2391.1	-3.98%	29780	1,573,522	3,844,098,784
2014-12-04	2550	2490.1	2593.8	2477	-3.22%	36569	2,555,646	6,491,862,543
2014-12-03	2455.2	2573	2578.5	2434	+5.02%	36757	2,224,086	5,597,567,263
2014-12-02	2425	2449.9	2467.7	2373.8	+1.32%	28296	1,925,110	4,662,264,566
2014-12-01	2280	2418.1	2462	2278.1	+5.52%	47494	2,774,453	6,634,350,616
2014-11-28	2281.6	2291.7	2324.7	2270.6	-0.14%	31147	1,884,628	4,332,873,154
2014-11-27	2273.6	2295	2331.6	2260	+0.66%	30904	1,885,996	4,320,473,437
2014-11-26	2253.5	2280	2280	2245.2	+0.93%	19027	1,240,385	2,809,167,824
2014-11-25	2259.2	2259.1	2281.5	2232.9	-0.10%	12834	985,441	2,223,280,249
2014-11-24	2280.5	2261.3	2293.9	2245.2	-0.84%	17077	932,560	2,116,952,580
2014-11-21	2236	2280.4	2291	2205.2	+2.26%	28026	1,519,743	3,405,558,598
2014-11-20	2180	2230	2233.8	2180	+2.29%	20785	1,270,047	2,808,836,163
2014-11-19	2134	2180	2180	2128.1	+2.24%	15456	1,086,397	2,341,160,100
2014-11-18	2097.4	2132.3	2144.7	2065.1	+2.27%	32371	1,633,097	3,450,114,629
2014-11-17	2081.7	2085	2102.7	2071.4	+0.05%	13715	753,096	1,575,490,333
2014-11-14	2076	2084	2099	2065	+0.02%	20771	1,281,024	2,670,460,911
2014-11-13	2132.2	2083.6	2147.9	2078.2	-1.99%	19216	1,211,441	2,560,620,947
2014-11-12	2127.9	2126	2149.6	2113.2	+0.04%	15728	1,075,546	2,292,530,735
2014-11-11	2145.5	2125.1	2163.7	2125.1	-0.69%	22569	930,388	1,995,837,131
2014-11-10	2145	2139.9	2160	2122	+0.63%	27629	1,755,155	3,752,879,217
2014-11-07	2139.5	2126.5	2178	2120	-0.29%	43124	2,796,778	6,011,400,050
2014-11-06	2120.5	2132.7	2169	2120.5	+0.23%	25518	1,685,405	3,619,114,766
2014-11-05	2102.9	2127.7	2133.5	2072.2	+0.51%	23808	1,820,616	3,832,468,286
2014-11-03	2116.4	2117	2124.7	2100.2	-0.14%	11017	649,159	1,371,786,494
2014-10-31	2064.2	2120	2120	2051	+3.16%	35427	2,829,582	5,917,560,800
2014-10-30	2034.1	2055	2069.9	2011	+0.61%	34695	2,035,665	4,160,074,011
2014-10-29	2020	2042.5	2042.5	1993	+1.42%	28610	1,669,036	3,361,195,138
2014-10-28	1995.5	2014	2034.6	1995.5	+1.11%	19526	1,200,225	2,418,759,731
2014-10-27	1960	1991.9	2003.8	1960	+2.23%	21662	1,385,211	2,754,499,228
2014-10-24	1930.4	1948.5	1957.5	1917.8	+0.84%	16595	932,438	1,803,517,152
2014-10-23	1963	1932.3	1968.3	1916.7	-1.66%	24165	1,602,278	3,099,985,251
2014-10-22	1994.9	1964.9	2009	1958.5	-1.26%	27595	1,706,310	3,385,412,664
2014-10-21	1926.1	1990	1998.3	1926.1	+0.61%	17132	1,275,039	2,521,257,588
2014-10-20	1994.7	1978	2003	1972	-0.43%	16572	1,139,845	2,258,552,903
2014-10-17	1974	1986.6	2003	1965.6	+1.62%	17406	1,226,169	2,436,791,813
2014-10-16	1982	1955	2005	1945.7	-1.26%	23942	1,504,249	2,966,788,524
2014-10-15	2004	1980	2009	1970.4	-1.27%	19898	1,347,161	2,682,744,206
2014-10-14	1982.9	2005.4	2040.2	1978.4	+1.39%	20544	1,598,011	3,214,892,637
2014-10-13	1916	1978	1995	1913	+2.75%	18783	1,290,556	2,538,791,430
2014-10-10	1965	1925.1	1971.7	1921	-2.77%	21674	1,502,941	2,925,429,695
2014-10-09	1999.1	1980	2024	1971.1	+0.20%	20243	1,267,299	2,531,532,596
2014-10-08	1995	1976	2009.5	1976	-1.57%	18203	1,342,358	2,670,689,951
2014-10-07	2042	2007.6	2045	2004.4	-1.68%	13545	804,431	1,625,098,440
2014-10-06	2000.2	2042	2052	2000.2	+2.61%	17753	852,036	1,730,353,462
2014-10-03	1975	1990	2010	1972.4	+1.32%	15220	1,008,988	2,011,662,891
2014-10-02	1988	1964	2003.7	1960.5	-1.48%	21829	1,444,474	2,867,351,618
2014-10-01	2010	1993.5	2028.3	1990	-1.07%	15005	1,070,123	2,154,377,666
2014-09-30	2016.9	2015	2049.1	1999.3	+0.35%	21813	1,218,547	2,462,583,311
2014-09-29	2066	2007.9	2085	2004	-2.76%	19706	1,207,236	2,464,631,321
2014-09-26	2040	2064.9	2074.8	2033.7	+1.05%	14356	991,570	2,038,579,370
2014-09-25	2065.7	2043.5	2087.8	2043.5	-0.76%	17337	1,242,759	2,573,520,167
2014-09-24	2055	2059.1	2072.6	2046.6	+0.46%	15284	1,011,822	2,086,215,509
2014-09-23	2058.6	2049.6	2068.6	2030.1	-0.02%	18968	1,516,474	3,099,560,605
2014-09-22	2069.4	2050	2090	2047.7	-1.01%	14621	833,702	1,718,793,093
2014-09-19	2129.9	2071	2130.8	2065	-2.77%	31519	1,895,677	3,963,668,528
2014-09-18	2142.1	2130	2155	2117.4	-0.54%	14631	778,862	1,662,928,029
2014-09-17	2185	2141.5	2197.7	2130	-1.99%	21022	1,360,520	2,934,282,467
2014-09-16	2169.5	2185	2199	2166.2	+0.46%	17849	1,004,336	2,193,729,710
2014-09-15	2156.9	2174.9	2183	2154	+0.55%	23847	1,790,034	3,877,682,276
2014-09-12	2151.1	2163.1	2194.7	2143.2	+0.65%	22190	1,150,537	2,499,040,755
2014-09-11	2174.8	2149.2	2174.8	2148.7	-0.64%	15915	890,331	1,926,548,728
2014-09-10	2157	2163	2169	2151.2	-0.03%	11739	602,117	1,300,627,019
2014-09-09	2153	2163.6	2172	2150.7	+0.48%	10621	558,755	1,207,913,991
2014-09-08	2157	2153.3	2179	2146	-0.45%	16861	1,072,894	2,319,794,947
2014-09-05	2120	2163	2169.4	2114.1	+1.48%	19171	955,277	2,049,860,414
2014-09-04	2115.5	2131.5	2134.9	2106.5	+0.78%	17064	993,246	2,107,860,486
2014-09-03	2044	2115	2127	2041.1	+3.57%	35234	1,962,280	4,098,267,134
2014-09-02	2016.1	2042.1	2050.9	2016.1	+0.35%	10974	670,447	1,366,410,225
2014-09-01	1985.3	2034.9	2097.3	1985.3	-0.98%	20961	1,071,060	2,203,537,967
2014-08-29	2074.1	2055	2094.2	2054.9	-1.34%	14422	1,009,544	2,089,009,151
2014-08-28	2052.5	2083	2096.1	2052.5	-0.64%	19005	1,194,636	2,482,532,411
2014-08-27	2073.2	2096.5	2107.1	2067.4	+1.38%	13139	586,592	1,228,270,127
2014-08-26	2048.4	2068	2096.8	2048.4	-0.96%	11014	653,404	1,360,744,114
2014-08-25	2069.4	2088	2092	2069.4	+0.14%	7511	292,630	610,304,198
2014-08-22	2100	2085	2100.5	2058.3	-0.74%	15152	689,251	1,429,980,120
2014-08-21	2080	2100.6	2108.7	2080	+0.75%	12806	792,093	1,660,556,131
2014-08-20	2060	2085	2086.5	2053	+1.02%	11257	969,786	2,011,356,517
2014-08-19	2043	2063.9	2076.7	2043	+1.02%	15085	792,281	1,635,036,864
2014-08-18	2016.4	2043	2043	2009.1	+1.59%	8336	352,191	714,542,865
2014-08-15	1991.7	2011.1	2026.2	1988	+1.01%	15720	1,019,061	2,048,819,749
2014-08-14	1973.5	1991	2002.1	1966.5	+0.82%	16894	1,014,262	2,015,569,028
2014-08-13	1954.4	1974.9	1988.2	1954.4	+1.09%	18994	1,085,504	2,147,073,038
2014-08-12	1952.8	1953.7	1973.7	1944.2	+0.34%	13743	853,532	1,672,951,942
2014-08-11	1962	1947.1	1963	1941.1	+0.97%	12173	1,002,131	1,956,572,351
2014-08-08	1935	1928.3	1974	1924.9	-0.23%	17244	1,281,580	2,500,955,490
2014-08-07	1921	1932.7	1949	1911.5	+0.15%	17383	971,939	1,871,971,848
2014-08-06	1957	1929.8	1983.9	1926.7	-1.39%	22313	1,208,890	2,359,982,657
2014-08-05	1985.3	1957	1986.9	1957	-1.41%	11591	708,207	1,392,696,275
2014-08-04	2001.8	1984.9	2009.9	1966	-0.52%	12625	735,068	1,457,781,213
2014-08-01	1998	1995.3	2004.3	1973.5	-0.28%	14297	741,881	1,475,052,636
2014-07-31	2007.5	2000.9	2025	1990.5	-0.22%	15720	1,053,071	2,113,195,172
2014-07-30	1966	2005.3	2040	1962.2	+1.53%	23877	1,591,992	3,198,538,413
2014-07-29	1963.4	1975	1985	1951.5	+0.92%	15490	844,187	1,665,015,244
2014-07-28	1967.5	1957	1979.7	1948	-1.00%	16416	843,184	1,653,501,774
2014-07-25	2000.1	1976.7	2004	1970.1	-1.41%	18232	1,056,643	2,092,703,240
2014-07-24	1965.6	2005	2005	1965.6	+1.24%	19299	1,001,003	1,988,211,067
2014-07-23	2006.4	1980.5	2006.4	1964.6	+0.53%	16434	884,278	1,747,637,616
2014-07-22	1954	1970	1978.8	1951	+1.55%	21502	1,393,861	2,744,635,510
2014-07-21	1986.6	1940	1991.5	1936.2	-2.51%	21759	1,234,420	2,416,042,933
2014-07-18	1971	1990	1996	1963	-0.74%	28899	1,676,898	3,317,499,601
2014-07-17	2030	2004.8	2045	1975.4	-2.24%	32307	2,070,446	4,149,369,609
2014-07-16	2018	2050.8	2054.9	2009.7	+1.63%	23389	1,341,344	2,730,254,419
2014-07-15	2017.8	2018	2043	2006	+0.07%	21501	1,299,149	2,629,358,211
2014-07-14	2055	2016.5	2073.1	2015.3	-4.20%	22318	1,447,650	2,963,994,686
2014-07-11	2100.1	2105	2113.9	2082.1	+0.56%	27011	1,292,720	2,712,771,777
2014-07-10	2104.8	2093.2	2115.4	2065	-0.56%	26360	1,196,359	2,500,744,546
2014-07-09	2120.5	2104.9	2120.9	2075.2	-0.85%	20396	927,449	1,947,128,043
2014-07-08	2112.6	2122.9	2143	2112.6	+0.47%	23892	1,080,527	2,301,389,570
2014-07-07	2062	2113	2126	2055.9	+2.43%	20343	1,080,900	2,271,690,390
2014-07-04	2095	2062.9	2100.9	2048.2	-1.29%	15977	809,144	1,681,407,149
2014-07-03	2113	2089.9	2114.3	2086	-0.95%	14763	644,019	1,353,327,181
2014-07-02	2065.9	2110	2110.3	2060.9	+2.23%	16822	1,034,589	2,158,466,749
2014-07-01	2035.1	2063.9	2065.4	2022.3	+1.37%	14219	986,895	2,019,742,059
2014-06-30	2020.5	2036	2036	2012	+0.74%	12282	720,849	1,459,462,121
2014-06-27	2030.7	2021	2036.5	2007	-0.37%	16016	760,846	1,537,116,285
2014-06-26	2049	2028.6	2061.4	2021.6	-0.43%	24279	1,666,665	3,398,984,682
2014-06-25	2087.2	2037.4	2103.9	2035.1	-2.94%	20878	1,263,150	2,609,683,623
2014-06-24	2084.3	2099.1	2105	2078	+0.79%	22423	1,140,093	2,384,330,741
2014-06-23	2122.6	2082.6	2122.6	2073.5	-0.83%	18788	1,145,096	2,396,474,709
2014-06-20	2119	2100	2127.3	2086.1	-0.57%	15335	1,067,446	2,248,343,273
2014-06-19	2140	2112.1	2147.9	2112	-0.70%	19307	1,140,105	2,425,401,186
2014-06-18	2135	2126.9	2152.3	2121.8	-0.15%	16950	1,129,635	2,410,984,097
2014-06-17	2205.1	2130	2205.1	2122.5	-0.88%	21724	1,494,451	3,205,007,847
2014-06-16	2092.2	2149	2153.3	2067.3	+2.44%	41925	3,720,757	7,933,673,285
2014-06-11	2051.1	2097.9	2097.9	2051.1	+1.77%	20540	1,128,673	2,342,312,890
2014-06-10	2028.1	2061.4	2069.5	2017.6	+1.80%	17363	968,280	1,982,352,591
2014-06-09	2030.8	2025	2045	2018	-0.28%	13416	716,361	1,453,771,996
2014-06-06	2035.5	2030.6	2045.5	2015.3	-0.22%	22207	1,127,201	2,289,435,098
2014-06-05	2039.1	2035	2059.9	2028.7	-0.59%	17227	844,652	1,723,029,950
2014-06-04	1992.6	2047	2058.5	1992.6	-0.15%	12345	870,770	1,782,737,990
2014-06-03	2027	2050	2052	2020	+0.64%	21928	1,119,187	2,278,008,799
2014-06-02	1978.5	2037	2041.7	1977.1	+3.51%	22738	1,273,242	2,567,260,379
2014-05-30	1978	1968	1989.9	1965.5	-0.49%	19315	1,351,881	2,671,578,143
2014-05-29	1949.8	1977.7	1977.9	1943.1	+1.69%	22007	1,115,359	2,189,704,633
2014-05-28	1937	1944.9	1949.4	1923	+0.76%	15593	759,673	1,471,290,857
2014-05-27	1972	1930.3	1972	1922.3	-2.11%	21329	1,421,152	2,756,891,639
2014-05-26	1960.8	1972	1984.2	1958.5	+0.77%	12487	486,429	960,100,558
2014-05-23	1967	1957	1975	1947.7	-0.42%	16973	845,473	1,656,732,778
2014-05-22	1995.3	1965.2	1999.7	1953	-1.49%	20144	1,048,420	2,070,012,365
2014-05-21	1989.7	1995	2005.3	1962	+0.81%	24675	1,506,062	2,989,438,506
2014-05-20	1939.5	1979	1979	1938	+2.12%	24736	1,474,751	2,884,238,055
2014-05-19	1915	1938	1954.8	1914.6	+0.99%	23405	1,368,914	2,655,150,816
2014-05-16	1894.9	1919	1919	1881	+1.53%	18551	966,261	1,835,417,309
2014-05-15	1911.3	1890	1929.5	1889	-1.09%	22826	1,219,578	2,325,752,545
2014-05-14	1931.4	1910.9	1931.6	1908.5	-1.06%	26483	1,339,659	2,567,624,559
2014-05-13	1951.6	1931.3	1964.5	1921.7	-0.96%	23061	962,696	1,873,268,123
2014-05-12	1935	1950	1967	1923.1	+0.37%	22510	1,003,047	1,955,017,291
2014-05-08	1920	1942.8	1956.4	1909.3	+1.24%	23527	1,220,582	2,360,556,753
2014-05-07	1870	1919	1938	1869	+2.13%	30375	1,618,829	3,092,830,450
2014-05-06	1870	1878.9	1898	1860.3	+0.69%	16046	930,030	1,751,130,764
2014-05-05	1874.3	1866	1884	1850.5	-0.96%	12056	555,026	1,033,053,674
2014-05-02	1865	1884.1	1889.9	1862.5	+0.21%	10214	454,313	853,610,264
2014-04-30	1891.9	1880.1	1895	1860.5	-0.49%	13064	730,257	1,370,700,623
2014-04-29	1884	1889.3	1899.9	1871	+1.30%	21275	1,070,149	2,017,925,408
2014-04-28	1818.1	1865	1876	1815.6	+1.47%	22738	1,183,596	2,184,982,080
2014-04-25	1856.2	1838	1866.5	1828.2	-1.01%	21152	1,478,607	2,733,664,907
2014-04-24	1885	1856.7	1895.5	1842.3	-1.24%	25973	1,449,802	2,711,729,324
2014-04-23	1879.1	1880.1	1882.9	1863.3	+0.36%	14267	692,986	1,298,098,523
2014-04-22	1890	1873.4	1890.5	1862.6	-0.83%	18455	882,642	1,655,177,001
2014-04-21	1906	1889	1923	1881	-0.57%	17573	766,651	1,458,737,225
2014-04-18	1900	1899.9	1923	1895	+1.49%	14027	817,876	1,563,293,601
2014-04-17	1873.6	1872	1883	1841	+0.38%	18655	883,479	1,646,879,517
2014-04-16	1895.8	1865	1895.8	1833	+0.81%	30069	1,361,424	2,519,824,023
2014-04-15	1880	1850	1885.3	1843.3	-1.60%	18538	1,020,387	1,902,134,060
2014-04-14	1881.9	1880	1902.7	1873.3	-0.95%	20013	1,287,347	2,423,116,481
2014-04-11	1898.1	1898.1	1922.9	1883.2	-0.85%	19391	1,271,930	2,427,570,552
2014-04-10	1910	1914.3	1915.2	1890.1	+0.75%	23490	1,667,895	3,173,433,932
2014-04-09	1922.9	1900	1926.4	1888.8	-1.04%	21464	1,384,686	2,634,203,027
2014-04-08	1920	1920	1937.7	1894.6	0.00%	26506	1,649,508	3,165,540,674
2014-04-07	1950	1920	1954.8	1901.1	-2.34%	27127	1,677,094	3,229,899,798
2014-04-04	1959.3	1966	1982	1938	+0.61%	18136	1,020,976	1,999,545,696
2014-04-03	1956	1954	1964.9	1940.2	0.00%	14884	812,864	1,585,044,387
2014-04-02	1960	1954	1969.9	1923.9	-0.59%	18680	992,362	1,932,157,874
2014-04-01	1955.1	1965.6	1973.5	1943.3	+0.29%	25324	1,362,683	2,670,632,314
2014-03-31	1922.3	1960	1961.9	1900	+2.83%	21639	1,276,576	2,467,394,483
2014-03-28	1915	1906	1928.4	1900.4	-0.16%	19350	1,153,487	2,210,936,977
2014-03-27	1912	1909	1919	1881.4	-0.57%	28191	1,021,222	1,938,072,684
2014-03-26	1889	1920	1935	1881.1	+2.15%	31622	1,361,075	2,600,624,808
2014-03-25	1875.1	1879.5	1904.9	1853.6	+0.54%	26044	1,502,134	2,834,648,421
2014-03-24	1904.9	1869.4	1945	1863.8	-2.13%	36307	1,364,289	2,589,132,644
2014-03-21	1850	1910	1925.4	1821	+0.95%	39730	2,777,338	5,215,914,551
2014-03-20	1871	1892	1902.4	1862.6	+0.32%	26226	1,233,431	2,326,964,089
2014-03-19	1910	1886	1936.9	1872.3	-1.50%	31270	1,750,821	3,319,425,962
2014-03-18	1900	1914.7	1919.5	1853	+0.93%	39269	2,280,738	4,301,371,645
2014-03-17	1885	1897.1	1929	1843	+0.80%	51719	4,816,951	9,046,610,838
2014-03-14	1820	1882	1882.4	1762.6	+2.17%	50266	3,769,591	6,944,223,319
2014-03-13	1947	1842	1947	1831	-2.46%	28705	2,204,854	4,118,414,398
2014-03-12	1921.1	1888.5	1934	1881.5	-2.57%	45341	2,454,902	4,676,374,990
2014-03-11	1950	1938.4	1968.9	1934	-1.08%	29307	1,746,609	3,399,472,015
2014-03-07	1880.4	1959.5	1970.3	1871	+3.68%	35334	2,372,456	4,589,335,909
2014-03-06	1921	1890	1939.8	1826.2	-1.56%	54557	3,287,296	6,196,547,198
2014-03-05	1911	1920	1939.9	1871	+1.07%	29773	2,094,544	3,984,436,741
2014-03-04	1839	1899.7	1933.2	1836.4	+4.54%	55304	3,795,207	7,185,015,081
2014-03-03	1932	1817.2	1939.9	1715	-7.43%	68767	5,355,859	9,747,319,220
2014-02-28	1995.7	1963	2025.9	1963	-1.95%	31070	2,899,146	5,760,132,916
2014-02-27	2010.2	2002	2020	1962.9	-0.35%	21491	1,350,236	2,690,937,287
2014-02-26	2012.3	2009	2023.5	2000	-0.09%	25206	913,025	1,835,342,298
2014-02-25	2033	2010.9	2036.9	2000.2	-0.96%	13742	791,773	1,592,605,690
2014-02-24	2030.3	2030.3	2037.8	2015.6	-0.03%	12914	460,421	933,522,219
2014-02-21	2045.5	2030.9	2055	2029.3	-0.54%	20869	745,743	1,520,406,102
2014-02-20	2019	2042	2043.8	2001.1	+0.64%	28181	1,903,901	3,857,131,898
2014-02-19	2033.7	2029.1	2052.7	1997.7	-0.57%	26899	2,933,248	5,940,435,697
2014-02-18	2051	2040.7	2063.4	2030.4	-0.41%	11593	1,316,563	2,692,137,848
2014-02-17	2039.3	2049	2067.6	2039.3	+0.48%	13544	983,005	2,018,527,596
2014-02-14	2030.3	2039.3	2043.7	2021.1	+0.81%	18332	1,339,871	2,725,108,612
2014-02-13	2021	2023	2032.5	2014	-0.26%	14574	1,175,613	2,377,722,716
2014-02-12	2024.1	2028.2	2038	2013.6	+0.63%	12359	722,540	1,463,717,837
2014-02-11	1989.1	2015.5	2018.3	1981.4	+1.38%	24179	1,142,727	2,289,633,221
2014-02-10	1979	1988.1	1997.1	1973.4	+0.66%	15628	733,515	1,457,774,091
2014-02-07	1979	1975.1	1992.4	1966.5	+0.30%	16999	1,144,232	2,263,525,695
2014-02-06	1970.7	1969.1	1974.9	1960.7	+0.21%	17418	977,121	1,922,324,577
2014-02-05	1972	1965	1979.7	1960.5	-0.26%	13512	1,013,161	1,995,483,570
2014-02-04	1961.1	1970.1	1983.5	1957.2	+0.17%	24886	1,076,237	2,122,445,056
2014-02-03	1993.1	1966.8	2007.5	1966.4	-1.12%	14744	1,167,340	2,320,386,210
2014-01-31	1997.9	1989	2009	1981	-0.45%	25356	1,453,464	2,899,891,071
2014-01-30	1965.1	1997.9	2001	1962.3	+1.93%	26824	2,090,335	4,149,768,398
2014-01-29	1984	1960	2001.7	1951	-0.67%	25099	1,974,169	3,915,182,472
2014-01-28	1961.9	1973.3	1988	1957	+0.58%	22415	1,386,287	2,733,785,996
2014-01-27	1950	1961.9	1982.3	1946	+0.26%	24832	1,859,619	3,658,107,258
2014-01-24	1970	1956.9	1979.3	1952	-1.07%	27822	2,479,538	4,886,422,945
2014-01-23	2000.5	1978.1	2015.9	1976.4	-1.16%	14017	1,125,377	2,253,448,534
2014-01-22	2000.5	2001.4	2005.5	1990.5	+0.04%	13155	1,081,239	2,157,645,738
2014-01-21	2000.5	2000.5	2007.6	1996	+0.10%	10827	871,950	1,745,710,453
2014-01-20	1980.2	1998.5	1999	1970.7	+1.02%	11300	775,057	1,542,098,104
2014-01-17	1979.6	1978.4	2001	1972.6	-0.06%	17486	921,576	1,831,275,541
2014-01-16	1998.6	1979.6	1998.6	1975.9	-1.02%	11758	924,031	1,836,684,819
2014-01-15	1988.5	1999.9	2000.2	1981	+1.01%	13477	1,106,670	2,204,744,942
2014-01-14	1988.3	1980	1993.7	1965.3	-1.05%	15919	1,258,339	2,490,230,527
2014-01-13	1982.7	2001.1	2016.5	1981	+0.48%	13593	1,104,271	2,211,242,085
2014-01-10	1977	1991.6	1998	1965.4	+0.63%	18156	1,087,232	2,155,509,522
2014-01-09	1961.1	1979.1	1979.9	1952.3	+1.02%	18458	1,209,783	2,385,826,080
2014-01-08	1994.9	1959.1	1994.9	1953.4	-1.56%	21336	665,615	1,313,941,365
2014-01-06	2007.5	1990.2	2023	1990	0.00%	10678	809,076	1,623,557,473

Архив котировок акции LKOH по годам

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