Лукойл

LKOH

  5403 ₽  +1.79% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Лукойл
  5. История котировок
  6. 2016

История котировок LKOH

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-303420344934493402.5+0.72%9877645,6852,213,573,984
2016-12-2933453424.53432.53334+2.41%12507447,9851,514,315,580
2016-12-283432.5334434353343.5-2.46%11323544,3081,845,019,898
2016-12-273418.53428.534333403.5+0.31%4612214,802735,296,684
2016-12-263405341834233385+0.65%2989100,713343,238,419
2016-12-233347.5339634153347.5+0.83%10408456,8231,549,977,178
2016-12-22337033683379.53343.5-2.06%13301653,9862,198,702,733
2016-12-21341134393477.53390+0.70%32883796,6762,729,623,739
2016-12-203350.5341534253343+1.93%12790596,5602,023,887,353
2016-12-1933573350.533743335-0.04%9438444,3461,490,578,650
2016-12-163404335234143352-0.93%181401,060,6333,577,901,171
2016-12-153325.53383.533993297+0.94%293011,674,0255,636,218,265
2016-12-143330335233603303.5+0.71%14697601,4642,003,161,545
2016-12-1333573328.534063317-1.38%19043837,3932,802,842,553
2016-12-123385337534303347+0.12%15715823,3752,780,083,262
2016-12-093364337133853343.5+0.34%10548531,9701,788,406,265
2016-12-0832983359.533623295.5+2.21%14490784,8492,608,870,697
2016-12-073271.5328732993268+0.60%7934353,2801,159,928,596
2016-12-0632953267.533373256-0.98%15327692,4322,277,522,227
2016-12-05328533003329.53280+0.43%16230761,0772,518,747,282
2016-12-02319932863312.53192+2.37%199441,040,5713,399,912,354
2016-12-01318932103219.53183+0.69%12279755,1722,413,458,133
2016-11-303150318831973149+1.30%211581,121,0743,560,840,427
2016-11-293141.531473169.53124.5+0.05%11809940,0612,961,512,662
2016-11-283154.53145.53165.53100-0.29%9406552,4831,728,214,391
2016-11-2531733154.531803146.5-0.69%6380313,760991,319,004
2016-11-2431733176.53189.53158.5+0.05%7920236,729751,520,028
2016-11-233113317531753113+2.02%12318500,4861,574,713,359
2016-11-223139311231503109-0.48%10825483,8461,515,044,696
2016-11-213109.531273135.53085.5+1.38%10442386,9581,203,964,587
2016-11-1830973084.531213082.5-0.66%10802397,2011,232,115,891
2016-11-173060310531133055+1.37%11618453,5441,400,129,696
2016-11-163059.5306331033041+0.66%12806561,2621,725,216,498
2016-11-153070.530433079.53030-0.69%13267576,4431,757,731,326
2016-11-14311030643123.53048-0.91%15865717,2142,208,559,696
2016-11-113140.5309231893092-1.69%18373999,1473,134,957,030
2016-11-10309131453218.53052.5+2.83%273231,386,7024,352,892,633
2016-11-0929683058.530932967+0.94%20107970,0892,960,658,711
2016-11-083011303030553006+1.30%20973533,1271,615,872,900
2016-11-072986299130252965+0.23%18135687,6072,063,215,628
2016-11-032994298430132952.5+0.03%23945531,4141,584,925,257
2016-11-023080.529833091.52962-3.96%231861,278,8513,870,969,074
2016-11-013095310631273095+0.19%12153617,1211,920,500,129
2016-10-31308931003104.53078-0.13%10014456,2041,412,511,204
2016-10-283085310431043073+0.16%7235292,011901,397,157
2016-10-27308030993104.53074.5+0.57%11824410,0981,266,665,483
2016-10-2630963081.53097.53044-0.53%13479518,3311,590,486,557
2016-10-253093309831103071.5+0.11%14069495,0701,532,820,784
2016-10-243071.53094.531003057+0.77%12983414,2111,275,678,530
2016-10-21303030713078.53017.5+1.10%12043362,1481,106,119,449
2016-10-203040.53037.530543011-0.34%9156430,1511,303,150,301
2016-10-193052304830563014-0.07%9037355,4141,079,494,590
2016-10-183049.5305030693031+0.66%10389391,7161,195,748,576
2016-10-173070303030703027-1.11%11624438,4541,335,723,555
2016-10-143083.5306430873057.5-0.66%5956294,522905,551,684
2016-10-1331203084.531243060-1.06%10761476,4731,469,972,610
2016-10-1231003117.531253091+0.43%9472474,2831,474,641,211
2016-10-113068310431103059+0.86%10928406,7881,257,278,851
2016-10-1030373077.53092.53037+0.90%9566405,9561,246,973,041
2016-10-073070.5305030823036-0.65%11123451,6981,381,589,395
2016-10-063066.530703073.53040-0.20%6716355,3231,085,212,366
2016-10-053070307630823042-0.03%9445462,4471,412,936,881
2016-10-043062.5307730843055+0.07%9564376,5521,155,894,180
2016-10-033062307530853050.5+0.23%8020326,7471,001,856,995
2016-09-303066306830933056.5-0.45%11947635,0031,952,398,388
2016-09-293050308230933043+2.38%11873498,4941,533,389,203
2016-09-283038.53010.53045.53005-0.58%10579435,0581,317,395,666
2016-09-273050.530283058.53018-1.05%11878632,5611,919,126,438
2016-09-26306130603067.53041-0.83%10092540,0431,648,904,600
2016-09-233114.53085.531183055-1.26%13277603,3651,858,988,791
2016-09-223065312531253045+2.51%15811715,7352,217,743,317
2016-09-213056.53048.53069.53033-0.21%9475422,4081,288,339,027
2016-09-203011305530552990.5+1.23%9218476,1511,439,172,608
2016-09-193029301830363000-0.33%11597603,1221,821,254,639
2016-09-163056302830562900-0.95%147401,255,7993,787,008,162
2016-09-153054305730683023.5+0.10%15023628,1911,916,340,312
2016-09-14303830543070.53011+0.54%12022546,1071,662,637,535
2016-09-1330453037.53064.53018-0.26%9711434,6711,318,917,715
2016-09-123031.53045.530603012.5-0.49%17175724,1332,202,127,282
2016-09-0930923060.53100.53060.5-1.53%9800377,9951,164,042,211
2016-09-08310031083108.53073+0.78%13773679,2522,100,160,922
2016-09-073085.5308431023068.5-0.03%11874520,9211,609,046,992
2016-09-063065308530903037+1.05%12377607,0231,860,981,336
2016-09-053010305330642996+1.67%16303686,1762,086,080,693
2016-09-022944.530033008.52940+2.21%14344581,5121,733,257,138
2016-09-012939293829642923+0.86%11908469,8211,382,299,190
2016-08-312978.5291329912913-2.56%22741719,0382,114,290,759
2016-08-3029902989.53014.52980-0.03%9023323,096968,599,891
2016-08-293000.52990.530032964-1.14%9137453,6851,352,913,869
2016-08-263031302530442994.5-0.79%14193656,8051,982,185,485
2016-08-25302830493049.53005+0.46%12636578,6251,749,103,667
2016-08-243003.5303530352997.5+0.70%8985401,2641,211,273,650
2016-08-232970301430242967+0.97%12822647,1601,942,287,939
2016-08-222941298529852901.5+1.26%11658513,1991,512,284,003
2016-08-192960294829692942-0.29%11764285,476843,986,409
2016-08-1829352956.52964.52925.5+0.84%8727367,8481,082,360,965
2016-08-17292129322937.52883.5-0.02%13531590,6761,719,891,881
2016-08-162924.52932.529792895+0.34%21318794,4582,335,289,553
2016-08-152874.52922.529492858+1.83%16861806,5382,346,300,827
2016-08-122787287028772779.5+3.05%19028821,2702,327,873,531
2016-08-112730278527852730+1.72%13331593,5501,637,176,965
2016-08-102805273828132731.5-2.42%18922856,4212,369,507,414
2016-08-092832.528062842.52804-1.28%26924484,6261,367,579,763
2016-08-082817.52842.52842.52808.5+0.98%7586346,204977,222,724
2016-08-052831281528482787-0.86%12867424,3411,193,724,787
2016-08-042809.52839.52839.52795+1.52%15723612,1621,725,741,843
2016-08-032780.527972808.52740+0.58%16043681,7651,889,363,004
2016-08-022878.5278128852764-3.64%21046817,3232,295,800,152
2016-08-012877288629102865+0.66%16793484,5361,399,305,519
2016-07-292880286728972850-0.69%14999708,6122,035,705,108
2016-07-282831.5288728872820.5+1.78%12796581,6801,664,310,039
2016-07-2728122836.528532808+0.55%10259489,5211,386,320,430
2016-07-262825.528212834.52780-0.28%10927498,8411,400,128,968
2016-07-252850.5282928822801-0.91%14229607,7251,726,232,505
2016-07-222850285528702836-0.10%6958281,023802,281,972
2016-07-212852.5285828702827.5+0.62%8991346,681987,546,285
2016-07-2028162840.528572777+0.44%12120572,2881,611,409,453
2016-07-19278628282831.52786+1.04%11444608,8131,711,381,913
2016-07-182780.5279928102757+0.23%9419502,2691,398,715,769
2016-07-1527582792.527982756.5+0.81%14560599,6151,665,674,204
2016-07-142740.5277027872717+1.06%12038614,2191,694,999,607
2016-07-132775274127862721.5-1.30%13455684,2061,881,358,208
2016-07-122750277727912736+0.91%13288731,7852,023,792,559
2016-07-112714.527522757.52693-1.29%16722808,4392,203,159,448
2016-07-08275527882788.52707+1.46%332411,937,2565,319,670,834
2016-07-072759.5274827862736+0.59%13288591,3661,636,403,971
2016-07-062760273227672724.5-1.35%9778564,2951,546,599,091
2016-07-052733.52769.52774.52717+0.89%12601517,5051,423,061,669
2016-07-042714274527632707+1.40%8431467,6321,282,893,975
2016-07-012690270727082654.5+0.86%7894382,1711,026,150,798
2016-06-302669.5268427032657+0.60%12535577,6571,548,475,760
2016-06-292640266826702629.5+1.52%9172515,0881,367,061,024
2016-06-28264726282669.52612-0.11%11212605,2111,600,891,404
2016-06-272707263127122631-3.45%16169802,5952,137,753,722
2016-06-242667272527282585-0.18%233051,364,6383,616,489,044
2016-06-232659273027302642+2.63%15033813,6832,183,293,865
2016-06-22265426602664.52631.5+0.08%12865550,5921,457,491,755
2016-06-212644.5265826582602+0.55%15594754,2881,983,437,953
2016-06-2026552643.526722624-0.13%11587612,7291,620,655,522
2016-06-172630.526472652.52611+0.88%14089892,1092,351,480,313
2016-06-16262726242636.52577-0.51%15183836,3572,176,776,630
2016-06-1526702637.52688.52633-1.22%18756969,4312,577,628,867
2016-06-142633.5267026842615+1.29%15289796,4162,111,595,831
2016-06-102635263626622610+0.04%12530670,4391,768,803,419
2016-06-09267626352680.52629.5-1.70%10706557,0601,472,914,318
2016-06-082669.52680.526902645-0.04%15586914,9612,443,760,206
2016-06-0726222681.526922617+2.62%211701,246,0323,317,377,105
2016-06-062598261326252560+1.01%15513995,6532,598,206,699
2016-06-032611258726292565-0.39%199531,267,0243,293,639,933
2016-06-02258925972607.52572+0.66%18546976,4922,528,264,361
2016-06-012597258026122556+0.39%331472,536,4576,565,882,927
2016-05-31269025702700.52523-4.66%592365,606,32114,572,458,345
2016-05-3026822695.527112682+0.50%8121318,569860,049,385
2016-05-272680.5268227152663+0.15%13364771,3872,074,378,712
2016-05-262680267827082634+1.04%230891,194,1503,198,511,602
2016-05-2526682650.527052650.5-0.23%155481,004,6422,691,997,595
2016-05-2426492656.526822646+0.36%13924775,2562,068,197,422
2016-05-23270226472715.52646.5-2.40%18599893,4542,386,186,786
2016-05-20271627122736.52683+0.61%230121,044,3112,834,003,760
2016-05-1926872695.527212650-0.42%197861,217,1993,272,308,437
2016-05-182669270727072647+1.33%181971,051,5712,811,398,223
2016-05-172655.52671.526842606.5+0.36%184351,024,3472,704,898,060
2016-05-162705266227222658-1.39%19868843,8872,276,811,006
2016-05-1326742699.52699.52616.5+0.97%231851,316,1833,487,980,506
2016-05-1226532673.527252640+1.17%221471,401,8483,762,270,561
2016-05-1125982642.52667.52597+2.20%172171,213,1503,204,579,231
2016-05-102624.52585.52655.52563-1.65%203621,074,0242,790,898,448
2016-05-062624.5262926482601-0.04%168901,059,2662,783,040,916
2016-05-052698.526302698.52615.5-2.54%18094816,0272,158,008,056
2016-05-0427162698.52750.52645-1.94%21175950,5672,553,756,710
2016-04-29280427522808.52707.5-1.71%20025870,4602,406,836,522
2016-04-282736280028002662.5+2.45%25797996,1172,749,863,804
2016-04-27280927332811.52704-2.25%215581,113,2513,060,239,541
2016-04-262857279628602781-2.00%15792766,5872,152,314,782
2016-04-252883285328852827-1.28%17568886,6622,527,212,742
2016-04-22288528902901.52851.50.00%17502894,9342,572,846,854
2016-04-212885289029022832+0.70%219211,384,3803,967,882,716
2016-04-202797.528702884.52787+1.94%230801,499,4834,267,838,052
2016-04-192775.52815.528252770+1.39%237951,342,0013,761,701,880
2016-04-182771277727902719.5-1.61%253241,943,3945,365,852,627
2016-04-1528202822.528352801.5+0.28%10989626,0661,761,217,244
2016-04-142818.52814.528922790.5-0.34%246881,508,3314,286,667,422
2016-04-132785282428502784.5+1.77%176671,231,9613,478,717,151
2016-04-122798.5277528002757-0.82%167981,197,4073,328,914,173
2016-04-112765279828302759+0.74%190191,228,4763,440,936,587
2016-04-0827272777.527832720+2.04%17657997,7732,752,742,413
2016-04-072725.527222743.52700+0.26%15244945,3072,568,661,262
2016-04-062716271527322690+0.61%174971,069,4102,900,155,656
2016-04-0526762698.527032665.5+0.24%166261,067,0472,869,736,713
2016-04-042612269227072612+2.55%192241,058,1512,813,629,765
2016-04-012603.5262526352575+0.11%187261,346,7633,496,100,477
2016-03-312608262226222576+0.46%274401,690,5294,391,882,662
2016-03-30263226102639.52580.5-0.17%210081,246,7543,254,345,220
2016-03-2925742614.52614.52547.5+1.73%198321,061,0092,731,036,509
2016-03-282622257026382558.5-1.44%13623610,8571,582,114,053
2016-03-2526292607.526472605-0.29%6829325,868853,998,309
2016-03-242670261526872603-2.70%19154969,6822,562,254,870
2016-03-2327322687.527322665-1.92%196571,220,4743,287,091,122
2016-03-222790274028162720.5-1.60%235801,507,8414,155,069,514
2016-03-2127852784.52802.52737-0.91%234871,321,2893,656,636,481
2016-03-182764.528102833.52740+2.18%292471,884,8895,261,604,992
2016-03-17271527502765.52715+1.74%262911,700,5134,657,536,195
2016-03-162656.5270327032642+2.10%16027845,0502,254,333,180
2016-03-152667.52647.526892639.5-0.41%202671,799,2264,791,833,021
2016-03-142679.52658.52679.52630-0.39%16051940,3312,489,291,659
2016-03-11270126692706.52651-0.85%194731,058,9472,835,872,719
2016-03-102745269227502669-1.90%292671,243,5733,368,000,184
2016-03-092819274428322715-3.38%240521,212,3753,354,677,246
2016-03-072810284028402781+2.34%15575857,6792,408,086,251
2016-03-042709.5277527752687+2.78%177851,019,6602,783,438,582
2016-03-032645270027002640+2.27%261371,339,1483,578,465,816
2016-03-02272026402721.52627-2.19%257291,573,8554,190,327,765
2016-03-012686.5269927182680+0.48%15925839,6042,266,032,647
2016-02-292578.5268626862552+3.83%302811,563,7504,123,782,564
2016-02-262572258726182572+1.39%214051,251,7203,252,698,451
2016-02-2525692551.526002502.5+0.06%258131,540,0483,944,935,613
2016-02-242579255025922535-2.30%207511,227,4783,142,694,120
2016-02-222535.5261026242534+3.20%12861686,9331,774,587,021
2016-02-20253225292545.52521-0.43%3758118,108299,203,643
2016-02-19254025402546.52490-0.97%195611,085,7332,739,954,188
2016-02-182481.5256525862480+3.97%264781,478,7403,752,319,661
2016-02-17245024672489.52434+0.69%16161858,3672,116,826,939
2016-02-16245024502476.52433.5+0.86%20596984,0122,419,617,358
2016-02-15242124292451.52396+1.38%14090727,5311,763,869,074
2016-02-122407239624272386.5+0.17%20572933,6182,250,232,232
2016-02-112375.5239223982334+0.40%244941,325,0563,125,265,424
2016-02-102375.52382.52413.52357-0.21%206111,101,4972,627,595,609
2016-02-0924572387.52486.52376-3.83%336751,745,3334,218,420,912
2016-02-0825852482.52597.52465.5-4.30%259241,296,3293,278,845,830
2016-02-052538.5259426002524.5+1.59%18899964,6902,479,549,734
2016-02-0425382553.525752520.5+3.15%196641,235,7673,143,250,352
2016-02-0324792475.525022462.5-0.62%14867836,8502,079,364,508
2016-02-022505249125592477.5-2.20%216561,209,0253,037,559,430
2016-02-012560.5254725622491.5-0.86%206881,306,0243,297,813,035
2016-01-292508.2256925692466.3+2.97%309741,915,9804,822,153,702
2016-01-282398249524952383.2+3.94%320841,813,5964,416,090,080
2016-01-2723312400.52400.52318+3.47%260241,242,1812,943,394,788
2016-01-262302.523202358.92302.2-1.23%205581,194,7462,792,248,881
2016-01-252360234923602297.9+0.35%231601,150,6322,676,673,136
2016-01-2222692340.92367.12228.8+5.79%350932,039,5784,693,483,056
2016-01-2121402212.82233.82140+3.15%273761,436,9233,147,295,778
2016-01-2021152145.321472088-0.22%261481,604,6863,396,174,139
2016-01-192123215021982121+1.79%253641,436,6083,114,999,440
2016-01-1820702112.12155.82062.3+0.67%245891,307,9102,773,915,451
2016-01-15218620982194.92040.1-4.15%472732,420,2365,106,295,837
2016-01-142213.82188.92231.42160-1.62%274151,475,4963,224,416,787
2016-01-132235.722252276.72221+0.07%21235910,8352,049,842,145
2016-01-1222252223.52269.22217.2-1.52%249901,172,8102,631,466,924
2016-01-112319.82257.92342.72257.1-5.05%23630989,7202,271,403,871
2016-01-062375.223782403.42364.6-0.08%14044608,5541,451,383,312
2016-01-052310.223802386.72304.1+3.02%14573640,9451,508,780,857
2016-01-0423542310.223562309.30.00%11031445,3341,034,382,344

Архив котировок акции LKOH по годам

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