Лукойл

LKOH

  5403 ₽  +1.79% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Лукойл
  5. История котировок
  6. 2017

История котировок LKOH

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-2933083334.53334.53278.5+0.53%5920286,272950,211,362
2017-12-283283.5331733173262.5+1.02%5969229,654755,473,211
2017-12-2732973283.533123269-0.14%9080651,4582,146,880,476
2017-12-26331532883324.53283.5-0.96%3621148,820490,976,426
2017-12-253350.533203359.53320-0.81%291596,715322,535,905
2017-12-223332.5334733563318+0.44%5322210,614703,397,046
2017-12-2133113332.53332.53285-1.20%15111711,6282,351,268,059
2017-12-203408337334193373-0.85%10683535,5011,815,739,990
2017-12-193400.534023421.53371.5+0.19%11021424,4321,441,745,057
2017-12-1834203395.53445.53362.5-0.72%9659404,9641,379,428,542
2017-12-153447342034573391.5-0.97%10397758,5762,597,706,811
2017-12-1434523453.53467.53424-0.13%8442364,7911,254,474,027
2017-12-13346334583467.53440.5-0.45%6654326,6421,128,133,761
2017-12-1234453473.53473.53426.5+1.19%7898509,8661,758,407,405
2017-12-1133953432.534403390+1.30%10593604,2512,070,114,654
2017-12-083374.53388.533933370.5+0.41%6801377,3711,276,410,415
2017-12-0733903374.533963360-0.84%9556421,8461,425,896,830
2017-12-06339034033403.533720.00%9735442,8981,501,463,145
2017-12-053378340334053352+0.37%8287413,9291,400,021,581
2017-12-0433443390.53392.53303.5+1.39%11553612,2262,060,412,879
2017-12-013290334433533267+1.56%8966398,6121,320,594,606
2017-11-303305.53292.533353262.5-0.48%14055783,6252,586,085,253
2017-11-2933423308.533453271-1.03%18037683,4202,261,156,873
2017-11-283368.5334333703298.5-0.65%10793495,4861,649,461,314
2017-11-273389.533653413.53353.5-0.88%9221396,1951,336,024,686
2017-11-243388339534203371.5+0.44%7918355,9111,207,860,974
2017-11-233374.5338033803334.5+0.33%7320341,3921,146,028,156
2017-11-223330336933693311.5+1.49%12364471,4621,579,943,055
2017-11-2132903319.53327.53279.5+1.17%9161361,0751,193,700,421
2017-11-203296.532813316.53262.5-0.71%7444226,458744,381,489
2017-11-173293.53304.533603293+0.02%7938331,8741,098,026,064
2017-11-163325.5330433683289+0.24%13270582,4931,934,347,255
2017-11-153322329633303276.5-0.87%11409604,3621,994,933,165
2017-11-143318.5332533593305-0.03%12556878,9202,933,214,862
2017-11-133344.5332634153323.5-0.55%16629878,8712,954,492,085
2017-11-103361.53344.533683322-0.70%10117569,5531,905,193,678
2017-11-093346336833733286+0.96%16525872,7362,916,350,237
2017-11-083317333633863311+0.33%13268606,3312,040,207,270
2017-11-073211332533653210+4.94%329661,602,0265,302,794,131
2017-11-0331553168.532033155+0.59%14161633,2992,014,921,627
2017-11-023142315031503125+0.17%7680386,1011,212,029,043
2017-11-0131103144.531573101.5+1.57%14769733,5332,301,522,667
2017-10-313063.5309631343060+1.24%167531,026,7003,194,282,510
2017-10-303067.530583097.53041-0.21%16670819,7782,522,336,374
2017-10-273009.53064.530673009.5+2.29%13897723,5152,201,007,325
2017-10-263005299630252990.5-0.30%12989523,9801,573,868,297
2017-10-253029300530463005-0.43%14872622,7071,885,000,286
2017-10-242995301830262995+0.70%7888338,7771,022,006,306
2017-10-233000.5299730082983+0.10%8778394,5461,183,273,346
2017-10-202994299430072980.5+0.30%9005427,0341,279,536,325
2017-10-193018.529853018.52975.5-0.86%9385419,5681,252,994,646
2017-10-18300830113021.52997+0.27%9521406,3631,223,147,216
2017-10-173023.5300330282977-0.56%13483547,5481,645,113,439
2017-10-163033.530203033.53002+0.07%9291425,7621,283,864,572
2017-10-133040301830403009-0.56%8348479,8701,450,002,354
2017-10-123040.5303530463016.5-0.16%5713233,850709,260,726
2017-10-113042304030593036+0.08%8637409,6091,247,955,862
2017-10-103053.53037.53053.53007-0.49%11912539,0051,632,180,724
2017-10-0930603052.53069.53039.5-0.25%8713427,8751,305,027,379
2017-10-063052.530603075.53052.5+0.20%9994436,3301,337,370,691
2017-10-053032.5305430643032.5+0.51%9917451,5831,377,766,676
2017-10-0430453038.530543035-0.51%7917418,4921,273,298,373
2017-10-033042305430583031+0.31%10513391,5591,192,223,199
2017-10-0230643044.530683025-0.64%8451403,6131,229,152,173
2017-09-293055.530643072.53049.5-0.03%10309430,6271,318,304,739
2017-09-283060306530853050+0.02%14501547,3221,677,623,516
2017-09-2730203064.530653019.5+1.41%11742558,8821,702,342,204
2017-09-26304730223065.53017-0.58%14998664,0682,022,438,675
2017-09-2529773039.530412962.5+2.34%16210818,6762,462,307,948
2017-09-222994297029942948-0.72%14732779,2972,311,078,988
2017-09-212996.52991.53018.52987+0.22%18758871,4342,619,096,781
2017-09-203022298530302975-1.32%19259882,2952,644,510,741
2017-09-193025302530603016-0.25%14286626,2041,902,918,384
2017-09-1829863032.530482975+1.81%232041,399,6574,235,370,936
2017-09-1529662978.52995.52950+0.29%224501,095,6333,255,716,770
2017-09-142940297029832926.5+1.09%15327693,9342,050,010,275
2017-09-132961.5293829752938-0.79%20234809,5412,396,120,303
2017-09-1229132961.529652913+1.80%13537455,2511,337,661,550
2017-09-112931290929392906.5-0.55%13089463,1531,352,373,873
2017-09-082887.5292529282884+1.70%12997535,8981,559,940,615
2017-09-072915287629192876-1.47%12608554,3291,606,545,392
2017-09-062888291929192855.5+1.23%17253761,3682,193,411,015
2017-09-0529072883.52915.52863.5-0.40%15204528,2201,523,620,938
2017-09-04290828952922.52878.5-0.69%9884381,9701,107,827,146
2017-09-012940.529152954.52914-0.87%12683441,7611,295,675,033
2017-08-312894.52940.529522890.5+1.22%19909913,8102,676,254,160
2017-08-30290029052915.52885+0.38%12680582,7511,688,168,458
2017-08-292911.528942914.52860-0.89%16986651,4231,877,364,454
2017-08-28291529202929.52888+0.17%12291347,6921,011,240,249
2017-08-252910291529402897+0.73%8068305,830889,696,856
2017-08-24288928942903.52867.5+0.02%10010319,413922,493,172
2017-08-2328902893.52893.52860-0.12%10847440,1211,264,827,979
2017-08-222860289728972835+1.49%11821511,3251,467,589,783
2017-08-2128312854.528622824+0.90%13445371,0411,056,254,392
2017-08-182835.5282928422803.5-0.42%13869475,6871,340,547,246
2017-08-17284728412862.52841-0.19%12677376,5791,073,100,590
2017-08-1628852846.528942842-0.96%12083469,1121,347,811,131
2017-08-152875287428882846.5-0.33%15124504,8601,447,317,403
2017-08-142879.52883.52912.52872+0.82%9242365,7871,057,071,583
2017-08-112890286029062860-1.43%14052560,7181,614,032,761
2017-08-1029442901.529532896-1.28%11148470,0671,374,141,901
2017-08-092957.5293929682936.5-1.18%10565404,5081,193,293,037
2017-08-082923.529742974.52911+1.94%15278559,8991,654,239,639
2017-08-0729012917.52944.52900.5+0.50%10500387,7681,135,597,330
2017-08-042915.529032924.52885-0.92%12870437,4261,269,349,906
2017-08-03294029302960.52911.5-0.27%14636463,5321,361,160,992
2017-08-022865293829452861.5+2.57%18915754,7612,200,165,963
2017-08-012811.52864.52884.52801+2.39%16339755,7482,158,499,200
2017-07-3128032797.52833.52752+0.13%17482787,4832,199,970,430
2017-07-28283527942837.52771.5-2.02%14376562,7631,575,080,589
2017-07-272834.52851.52851.52825+0.65%10167416,5841,182,669,502
2017-07-262846283328602806.5-0.07%14656612,0431,732,591,679
2017-07-252826.5283528352799.5+0.30%16144567,7951,599,991,443
2017-07-2428382826.52853.52793-0.55%18214683,2671,928,545,944
2017-07-212881.528422887.52837.5-1.86%10643380,3271,087,104,079
2017-07-202896.5289629102875.50.00%10478403,5901,166,961,405
2017-07-192834.5289628962834.5+1.97%12463493,2171,414,681,099
2017-07-182866.5284028942831.5-1.39%12930524,6751,502,022,475
2017-07-172930288029412857.5-1.47%14068750,6792,166,531,753
2017-07-142914292329352901+0.50%10390516,5981,507,825,072
2017-07-1329202908.529312893.5-0.21%13009554,9461,615,446,522
2017-07-1228822914.529172877+1.37%15893717,4092,079,379,317
2017-07-112861287528752830+0.56%16066486,5361,388,345,731
2017-07-102859285928832843.5+0.11%11466493,2491,411,105,133
2017-07-072885285628852835-4.32%276181,092,0603,114,973,757
2017-07-062952.5298529852944.5+1.14%16778712,8942,112,762,953
2017-07-0529282951.529522916+0.63%11786588,8981,728,611,649
2017-07-042928293329452895.5+0.45%15398522,1161,526,264,238
2017-07-032882.5292029212853.5+1.65%15655598,0991,728,593,469
2017-06-3028792872.52915.52860-0.02%12722721,1012,081,627,123
2017-06-292876287329042860-0.05%17668720,3282,075,269,600
2017-06-282772.52874.528752770.5+2.66%30528663,2821,879,784,091
2017-06-272764.5280028152740.5+1.19%11789561,8961,564,591,316
2017-06-262789276728122756.5-0.29%12463526,2701,468,133,790
2017-06-232750277528002727.5+0.53%13934628,4861,743,415,590
2017-06-2227172760.52760.52701+1.17%17477834,6002,279,273,942
2017-06-212761.52728.52761.52705-1.46%255381,077,6542,941,329,743
2017-06-202771276928042748-0.38%16667613,9071,701,491,237
2017-06-192699.52779.527822699.5+3.52%23750814,4652,241,540,955
2017-06-162712268527282685-1.00%15506948,4462,561,160,524
2017-06-152703.5271227212601-0.66%427432,615,5246,919,371,394
2017-06-142762.5273027732713-1.10%14823772,0082,114,829,757
2017-06-1327602760.527842739-0.49%16502598,7431,652,072,676
2017-06-092732277427742717+1.43%15674598,5651,648,862,375
2017-06-08271227352740.52695+1.11%15247572,6201,555,275,927
2017-06-072725270527532700-0.61%15162530,5081,443,821,612
2017-06-062732.52721.527432690.5-0.48%16318621,8461,689,575,550
2017-06-0527482734.527552713+0.02%11458320,853877,116,295
2017-06-022700273427452674+1.26%28633919,2582,496,799,879
2017-06-012753270027602680-1.93%199001,105,5872,985,169,816
2017-05-312820275328312715-2.55%244511,040,7532,881,280,601
2017-05-302791282528402763+1.09%17179685,5671,927,849,957
2017-05-2927802794.528102777.5-0.07%7856281,068786,442,853
2017-05-2628002796.528002757-0.05%15954621,5581,724,741,537
2017-05-252810279828472781-0.21%13636623,0731,754,059,696
2017-05-242820.5280428302772-0.74%11508580,2851,620,629,236
2017-05-232805282528302800+0.50%12616497,5721,401,162,212
2017-05-222850281128502800-1.37%17822595,2651,678,663,770
2017-05-192882285028912845-0.94%13264637,1811,830,079,057
2017-05-182861287728772822.5+0.24%20400816,7082,328,512,750
2017-05-172880287029002841-0.71%13410544,1101,563,869,146
2017-05-162868.52890.52907.52860.5+0.50%13482682,2861,968,988,518
2017-05-152866287628902850+0.70%10799470,3521,350,454,683
2017-05-122845285628562796.5+0.56%15745558,6061,578,586,419
2017-05-112908284029112824-2.64%14161693,5951,984,205,287
2017-05-102851291729172846.5+3.75%19472863,3182,489,067,201
2017-05-0527712811.528162764+1.13%14889615,1621,721,174,080
2017-05-042778278028182768.5+0.36%16194771,1282,152,160,144
2017-05-032858.5277028682753.5-3.28%322761,349,2963,761,410,028
2017-05-022835.5286429002820.5+1.63%19033878,6832,519,586,738
2017-04-28289728182902.52814-2.32%210241,038,6572,957,101,083
2017-04-27296028852964.52878-2.86%20200691,6822,014,062,849
2017-04-26296429702984.52922+0.44%15941525,3921,553,312,495
2017-04-25292829572957.52887+1.30%18729591,0541,730,250,853
2017-04-24287629192924.52865+2.42%17697729,1912,117,996,551
2017-04-212864285028702826-0.28%14705418,1801,193,914,904
2017-04-20284328582871.52805-0.03%17800700,3691,982,603,333
2017-04-192839285928922822.5+1.08%17276804,3302,305,922,541
2017-04-1828812828.52893.52816.5-1.79%13994478,0191,358,480,295
2017-04-172846288028902835+0.54%9982261,646748,413,590
2017-04-1429152864.529152856-1.56%4104137,148394,481,757
2017-04-132952291029582866-1.34%20351689,8402,002,513,587
2017-04-1229802949.529852908-0.62%16450570,8201,679,603,237
2017-04-112953.529682996.52941+0.41%18077493,9021,466,313,547
2017-04-102980295629892923.5-1.17%16137694,8802,053,230,037
2017-04-07303729913057.52955-2.17%21120800,5672,393,481,323
2017-04-0630453057.530653026+0.02%12395471,9031,439,421,350
2017-04-053058.530573063.53030+0.23%14515538,1411,642,099,683
2017-04-043014305030633014+0.78%12280455,5351,386,360,506
2017-04-0329913026.530272979.5+1.53%10646356,4621,073,526,161
2017-03-31299029813003.52969-0.03%12954532,9161,591,653,238
2017-03-30306129823064.52977-2.58%19813780,4062,346,146,180
2017-03-293054.5306130663022.5+0.20%15750468,8461,428,716,126
2017-03-283005305530552985.5+1.73%14722519,2231,569,059,333
2017-03-273000300330172954.5-0.48%12841427,6731,275,955,912
2017-03-243067.53017.530823014-1.58%12367517,8761,575,046,840
2017-03-233121306631393052-1.75%16271749,7082,313,531,959
2017-03-2230823120.53120.53069+0.63%17482782,1312,422,071,249
2017-03-213092.5310131203080+0.27%14724553,4811,716,886,630
2017-03-203132.53092.531453056-1.20%17929638,4731,973,951,228
2017-03-17309031303158.53082+1.13%242511,105,9563,454,177,104
2017-03-16312130953147.53075.5+0.23%204661,012,1863,139,449,984
2017-03-153095308831223067.5+0.26%17801758,7752,348,545,604
2017-03-143063.5308031183043+0.95%17533697,4522,148,795,439
2017-03-133020305130853014.5+0.76%10264409,3171,252,408,469
2017-03-102970.5302830542955+1.95%14096617,1011,860,369,582
2017-03-093025297030492937-3.26%269401,224,9843,660,341,151
2017-03-073080307030993045-0.28%17931678,3482,079,104,331
2017-03-0630733078.53108.53055-0.21%9122376,4711,158,428,745
2017-03-033086.5308530903033-0.03%16390654,7282,008,654,140
2017-03-02312530863130.53080.5-1.09%12221553,0711,718,164,513
2017-03-013090312031373076.5+1.10%11490569,1601,772,230,504
2017-02-283140308631453077.5-1.56%16116884,7542,745,199,559
2017-02-273179.5313531893115-1.54%13525547,9101,717,796,867
2017-02-243165.5318431853127.5+0.27%7897294,854931,782,427
2017-02-223209.53175.532153149-0.75%13482637,9612,026,369,387
2017-02-2131753199.53218.53161+0.61%10378434,5541,390,931,621
2017-02-20320831803217.53157-0.58%13081477,6671,517,881,058
2017-02-1732393198.532443168-1.04%14463658,8162,110,408,242
2017-02-163202.5323232333180+0.65%9033397,9941,275,352,043
2017-02-153242321132483173-1.20%18306778,9572,502,975,567
2017-02-14327932503279.53239-0.88%16469510,7831,663,461,025
2017-02-133261.5327932793221+1.03%14277650,4942,114,906,332
2017-02-1032753245.532983233-0.64%15446668,1042,176,764,359
2017-02-0933113266.533283256-0.99%19497739,0242,432,649,501
2017-02-08337032993377.53271-2.37%20030891,2232,962,068,772
2017-02-073337337933803308+1.23%10279441,2641,478,510,707
2017-02-063380.533383384.53316.5-0.96%17286704,1512,350,526,675
2017-02-0333723370.533873347.5+0.18%11973480,6721,618,809,712
2017-02-0233803364.534053345-0.31%13335606,1592,044,574,764
2017-02-013375337533943346.5+0.15%15536622,6202,096,507,097
2017-01-31340633703424.53360-1.12%15877731,6672,474,636,236
2017-01-303470.534083479.53397.5-2.24%27751657,2832,251,704,551
2017-01-273372.5348634943335.5+3.24%353811,409,0104,832,922,571
2017-01-263218.53376.53378.53218+5.02%318741,450,8954,780,278,782
2017-01-253194321532193154+0.78%17028751,9332,398,099,650
2017-01-243185319032033147.5+0.42%27509876,2392,779,930,060
2017-01-2331963176.531963146.5-0.11%11874420,6211,329,843,750
2017-01-20319231803241.53177-0.47%15290628,0032,008,358,601
2017-01-193233319532393183.5-0.90%12803632,2442,027,209,328
2017-01-183240322432663202-0.28%14875627,6092,028,472,505
2017-01-17324032333259.53208-0.22%13974589,3851,904,591,985
2017-01-163295324032983236.5-1.52%11969530,9471,732,791,115
2017-01-13330032903319.53243.5-0.30%18919631,6372,072,678,329
2017-01-123404330034103287.5-2.78%15860777,9732,598,101,391
2017-01-113387.53394.534043380.5-0.13%6514302,3711,025,645,641
2017-01-10337233993406.53368.5+0.43%12171512,9651,739,992,005
2017-01-0933733384.53392.53353+0.58%10631303,9531,023,927,709
2017-01-063380.533653404.53337-0.41%10428336,8081,133,185,967
2017-01-053484337934943367.5-2.89%16950648,2382,216,412,704
2017-01-0435603479.535603456-2.67%12195503,2391,756,864,236
2017-01-033445357535823442.50.00%11451700,1382,465,225,182

Архив котировок акции LKOH по годам

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