Лукойл

LKOH

5403 ₽ +1.79% ↑

История котировок LKOH

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	4975	4997	5000	4965	+0.84%	6058	57,279	285,574,346
2018-12-28	4911	4955.5	5009.5	4901.5	+1.46%	18637	662,664	3,290,737,092
2018-12-27	4901	4884	4925.5	4858	+1.13%	13172	494,744	2,420,990,678
2018-12-26	4829	4829.5	4859	4803	+0.41%	6311	182,587	882,531,834
2018-12-25	4841	4810	4842.5	4744.5	-2.02%	9716	269,077	1,289,375,756
2018-12-24	4900	4909	4966	4842.5	-0.43%	17213	623,396	3,061,239,432
2018-12-21	4789.5	4930	4954	4745	+2.53%	31976	2,283,579	11,173,135,533
2018-12-20	4830	4808.5	4838.5	4716.5	-2.07%	44045	1,557,668	7,437,871,463
2018-12-19	4890	4910	4928.5	4865	-0.30%	23372	936,443	4,582,175,241
2018-12-18	5049	4925	5049.5	4900	-3.43%	34776	1,405,909	6,951,287,882
2018-12-17	5091	5100	5137.5	5071	0.00%	16122	629,951	3,216,500,918
2018-12-14	5119.5	5100	5141.5	5079	-0.61%	19974	734,502	3,752,152,209
2018-12-13	5105	5131.5	5156	5040.5	+0.58%	25714	901,995	4,596,388,957
2018-12-12	5250	5102	5270	5102	-3.13%	22658	833,397	4,312,088,486
2018-12-11	5151	5267	5289.5	5114	+1.81%	25482	884,766	4,620,048,271
2018-12-10	5249	5173.5	5342	5149	-1.77%	28746	1,073,265	5,606,639,091
2018-12-07	5170	5266.5	5321.5	5103	+2.01%	35055	1,471,855	7,714,860,736
2018-12-06	5220	5162.5	5325	5084	-1.85%	34801	1,361,884	7,009,417,895
2018-12-05	5156	5260	5260	5129.5	+0.98%	24735	943,848	4,905,891,028
2018-12-04	5100	5209	5221	5030	+2.17%	35221	1,270,270	6,579,119,081
2018-12-03	4995	5098.5	5098.5	4952	+4.14%	34003	1,399,629	7,092,348,652
2018-11-30	4771	4896	4900	4765	+2.73%	30030	1,412,897	6,876,901,575
2018-11-29	4729	4766	4796	4659	+1.03%	30118	1,277,988	6,058,757,313
2018-11-28	4699	4717.5	4758	4655.5	+0.61%	21471	778,668	3,666,045,613
2018-11-27	4632	4689	4703	4609	+1.43%	18946	1,042,648	4,838,257,788
2018-11-26	4699.5	4623	4699.5	4555	-1.01%	26059	1,165,029	5,374,226,388
2018-11-23	4800	4670	4800	4624.5	-2.98%	25409	1,188,339	5,598,164,640
2018-11-22	4791.5	4813.5	4819	4755	+0.28%	11314	435,668	2,087,245,656
2018-11-21	4799	4800	4835	4766	-0.20%	19123	632,581	3,036,627,680
2018-11-20	4820	4809.5	4830	4743	-0.74%	18714	620,325	2,966,224,394
2018-11-19	4850	4845.5	4912	4820	+0.45%	14557	595,428	2,897,731,289
2018-11-16	4860.5	4824	4915	4813	-0.62%	18263	655,941	3,189,919,181
2018-11-15	4864.5	4854	4914	4835	-0.05%	16807	569,079	2,768,163,887
2018-11-14	4923	4856.5	4933	4831.5	-2.08%	26048	964,537	4,698,594,327
2018-11-13	5119	4959.5	5126.5	4941	-3.30%	30909	1,246,408	6,243,901,391
2018-11-12	5101.5	5129	5191	5101.5	+0.68%	15874	521,518	2,684,477,368
2018-11-09	5136	5094.5	5147.5	4996.5	-1.27%	19577	896,172	4,535,913,273
2018-11-08	5176	5160	5192.5	5130	-0.28%	14629	588,944	3,038,662,080
2018-11-07	5054.5	5174.5	5174.5	5016	+2.36%	17771	732,623	3,748,074,425
2018-11-06	5000	5055	5083	4976	+1.51%	19891	910,145	4,590,374,522
2018-11-02	4948	4980	5004.5	4910	+0.87%	16206	895,847	4,447,935,276
2018-11-01	4910	4937	5004	4861.5	-0.16%	17369	695,196	3,426,276,295
2018-10-31	4800.5	4945	4946	4800.5	+3.48%	17419	799,085	3,917,884,412
2018-10-30	4841	4778.5	4855	4726	-1.93%	17619	840,102	4,022,220,634
2018-10-29	4885	4872.5	4926.5	4856	-0.33%	14759	624,901	3,057,029,140
2018-10-26	4921	4888.5	4924.5	4806	-1.10%	19666	1,085,876	5,271,926,604
2018-10-25	4940	4943	4968	4886	-1.04%	32330	1,790,415	8,828,278,555
2018-10-24	4825	4995	4995	4798	+4.72%	62482	6,612,873	32,650,209,025
2018-10-23	4691	4770	4896	4691	+2.06%	63017	2,808,341	13,533,749,900
2018-10-22	4710	4673.5	4725	4635.5	-0.42%	10409	383,719	1,795,379,282
2018-10-19	4709.5	4693	4750	4665.5	-0.03%	16136	662,876	3,127,018,152
2018-10-18	4749	4694.5	4770	4682	-1.64%	11546	457,730	2,157,003,248
2018-10-17	4820	4773	4832.5	4732	-0.46%	10583	395,161	1,887,904,061
2018-10-16	4755	4795	4797	4721.5	+1.01%	11790	468,178	2,229,627,778
2018-10-15	4837	4747	4837	4733	-1.23%	10460	435,853	2,075,637,200
2018-10-12	4850	4806	4880.5	4806	+0.04%	11720	478,564	2,316,111,814
2018-10-11	4840	4804	4883	4770.5	-1.99%	20758	947,246	4,562,950,076
2018-10-10	4993.5	4901.5	4993.5	4901.5	-1.41%	10103	395,030	1,951,437,927
2018-10-09	4981.5	4971.5	5031	4970.5	+0.11%	11064	436,837	2,184,691,510
2018-10-08	4982.5	4966	5015	4941.5	-0.42%	10800	381,963	1,897,711,360
2018-10-05	4989	4987	5043.5	4962.5	-0.06%	12187	503,118	2,516,859,351
2018-10-04	5024	4990	5035	4956	-0.89%	15786	804,543	4,017,154,692
2018-10-03	4912.5	5035	5055	4905	+2.79%	23320	1,027,078	5,134,714,849
2018-10-02	5033	4898.5	5037.5	4877	-2.34%	20007	842,901	4,152,006,486
2018-10-01	5045	5016	5115	4980	-0.12%	19699	944,915	4,761,613,361
2018-09-28	4945	5022	5042.5	4930.5	+1.41%	19418	761,477	3,798,547,893
2018-09-27	4821	4952	4952.5	4813	+2.56%	19644	1,133,318	5,566,022,062
2018-09-26	4899	4828.5	4908.5	4777	-1.46%	18329	934,054	4,505,749,958
2018-09-25	4800	4900	4900	4780	+2.51%	16268	721,203	3,495,138,322
2018-09-24	4747	4780	4798	4724.5	+0.90%	12022	615,869	2,937,465,410
2018-09-21	4686.5	4737.5	4755	4678.5	+0.78%	10844	1,411,763	6,680,207,579
2018-09-20	4709.5	4701	4735	4676.5	-0.38%	25030	1,677,197	7,901,491,408
2018-09-19	4692	4719	4726.5	4673.5	+0.73%	12469	609,508	2,868,956,819
2018-09-18	4630	4685	4697	4601.5	+1.17%	13480	698,734	3,240,580,038
2018-09-17	4619	4631	4643	4572	+0.59%	9476	454,385	2,096,881,690
2018-09-14	4650	4604	4670	4603	-1.18%	9578	442,226	2,045,421,679
2018-09-13	4621	4659	4688.5	4608	+0.79%	14275	588,717	2,738,430,716
2018-09-12	4705	4622.5	4744.5	4622.5	-1.78%	14365	587,167	2,747,162,056
2018-09-11	4677	4706.5	4746.5	4665.5	+0.38%	15060	766,622	3,607,934,306
2018-09-10	4648.5	4688.5	4715	4643	+1.42%	9879	413,242	1,933,274,793
2018-09-07	4620	4623	4649	4547	+0.27%	13033	603,403	2,772,142,008
2018-09-06	4628	4610.5	4650	4594	-0.57%	11918	581,929	2,691,461,290
2018-09-05	4704	4637	4710.5	4637	-1.70%	11840	529,456	2,475,906,801
2018-09-04	4747	4717	4762.5	4704.5	-0.23%	8461	352,050	1,665,613,254
2018-09-03	4698	4728	4749	4685.5	+0.59%	7570	287,508	1,357,876,335
2018-08-31	4695	4700.5	4719.5	4663	-0.03%	12629	711,666	3,342,823,474
2018-08-30	4663	4702	4738	4640.5	+1.37%	17068	687,858	3,229,642,486
2018-08-29	4590	4638.5	4687.5	4585	+1.11%	14929	641,159	2,976,337,427
2018-08-28	4580.5	4587.5	4598	4545	+0.23%	8475	405,787	1,855,202,914
2018-08-27	4502	4577	4577	4492	+1.70%	6706	249,917	1,135,563,096
2018-08-24	4450	4500.5	4531.5	4423	+1.13%	12282	629,549	2,828,609,964
2018-08-23	4515	4450	4541	4421	-1.39%	13135	656,777	2,942,406,017
2018-08-22	4472	4512.5	4512.5	4449	+1.06%	10699	507,810	2,271,181,876
2018-08-21	4395	4465	4466.5	4353	+1.80%	10268	511,221	2,259,149,049
2018-08-20	4395	4386	4425	4370	+0.25%	7364	268,812	1,182,091,583
2018-08-17	4382	4375	4418	4358	-0.48%	8900	435,110	1,904,465,539
2018-08-16	4428	4396	4440	4351.5	-0.73%	9211	435,882	1,912,309,311
2018-08-15	4448	4428.5	4465	4361.5	-0.71%	16234	886,845	3,908,717,728
2018-08-14	4560	4460	4579	4452.5	-1.78%	14887	755,229	3,395,385,597
2018-08-13	4560	4541	4601.5	4521.5	-0.79%	16812	728,393	3,314,497,063
2018-08-10	4594	4577	4648	4546	-0.46%	16020	672,844	3,086,270,417
2018-08-09	4490	4598	4598	4490	+2.20%	15041	703,235	3,191,567,630
2018-08-08	4520	4499	4525	4448	-0.46%	11008	536,737	2,408,297,386
2018-08-07	4479.5	4520	4539	4472	+0.92%	8971	428,396	1,933,790,331
2018-08-06	4500	4479	4517	4450	-0.46%	9256	410,588	1,840,373,156
2018-08-03	4494.5	4499.5	4529	4467.5	-0.04%	10165	479,872	2,157,742,279
2018-08-02	4480	4501.5	4527	4478	+0.17%	10207	442,911	1,994,929,121
2018-08-01	4460	4494	4509	4454.5	+0.95%	11022	513,113	2,299,351,029
2018-07-31	4400.5	4451.5	4488	4377.5	+0.94%	18642	804,159	3,574,942,273
2018-07-30	4400.5	4410	4430	4370.5	-0.34%	9772	446,564	1,967,006,983
2018-07-27	4417.5	4425	4426	4383	+0.11%	7566	359,062	1,581,600,807
2018-07-26	4400	4420	4421	4387.5	+0.80%	9749	526,688	2,321,204,973
2018-07-25	4313	4385	4396	4305	+1.46%	11222	473,223	2,065,426,350
2018-07-24	4360	4322	4360	4317.5	-0.41%	8041	335,070	1,453,279,605
2018-07-23	4295	4340	4382.5	4276.5	+0.93%	11132	441,943	1,912,859,342
2018-07-20	4341.5	4300	4357.5	4286	-0.78%	11480	583,727	2,518,352,638
2018-07-19	4295	4334	4334	4269.5	+0.81%	15213	577,713	2,484,842,322
2018-07-18	4269	4299	4308.5	4240	+0.86%	14298	605,500	2,590,941,632
2018-07-17	4287.5	4262.5	4287.5	4200	-0.88%	12122	564,322	2,392,940,588
2018-07-16	4320	4300.5	4347	4265	-0.43%	10682	460,429	1,985,105,057
2018-07-13	4231.5	4319	4333.5	4231.5	+1.96%	13739	560,147	2,409,932,281
2018-07-12	4272	4236	4302.5	4223	-1.03%	15713	706,179	3,009,859,610
2018-07-11	4346	4280	4350	4280	-1.72%	14076	595,247	2,560,778,866
2018-07-10	4369	4355	4409.5	4336	-2.18%	22495	1,019,915	4,460,279,337
2018-07-09	4406	4452	4460	4406	+0.83%	13652	656,440	2,915,768,387
2018-07-06	4452	4415.5	4452	4351.5	-1.04%	25398	741,241	3,255,034,180
2018-07-05	4331	4462	4462	4326	+2.94%	12772	693,251	3,049,281,585
2018-07-04	4335	4334.5	4349.5	4326.5	+0.22%	3866	152,697	662,435,964
2018-07-03	4366	4325	4393	4322	-1.17%	14353	549,601	2,391,209,864
2018-07-02	4335	4376	4401	4319.5	+0.60%	18230	854,184	3,724,817,760
2018-06-29	4255	4350	4355	4250.5	+2.82%	15484	1,011,525	4,356,733,415
2018-06-28	4220	4230.5	4272	4212.5	+0.20%	11880	678,883	2,879,259,326
2018-06-27	4173.5	4222	4259	4172	+1.64%	13676	593,532	2,502,944,699
2018-06-26	4151	4154	4173	4128	+0.34%	8992	420,499	1,745,941,498
2018-06-25	4110	4140	4167.5	4110	+0.36%	9091	489,461	2,027,390,950
2018-06-22	4155	4125	4189	4125	-0.24%	11469	673,234	2,794,982,263
2018-06-21	4138.5	4135	4171.5	4117.5	+0.07%	16497	693,440	2,874,219,517
2018-06-20	4100	4132	4161.5	4097.5	+1.00%	17370	793,363	3,277,930,117
2018-06-19	4035	4091	4108.5	4006	+1.12%	16725	834,287	3,370,262,705
2018-06-18	4039	4045.5	4082	4018	-0.23%	15889	576,993	2,337,362,991
2018-06-15	4102.5	4055	4137	4053	-0.86%	20480	1,592,602	6,484,988,701
2018-06-14	4120	4090	4136	4083	-1.21%	14117	565,773	2,323,202,200
2018-06-13	4181.5	4140	4208.5	4140	-0.47%	17180	778,022	3,243,710,684
2018-06-11	4194	4159.5	4199.5	4140	-0.75%	7926	301,390	1,255,448,560
2018-06-09	4172.5	4191	4198	4168.5	+0.76%	2521	54,043	226,216,680
2018-06-08	4235	4159.5	4282.5	4159.5	-2.13%	19415	939,857	3,955,953,812
2018-06-07	4270	4250	4292	4250	-0.34%	11979	518,073	2,214,354,165
2018-06-06	4285	4264.5	4285	4212.5	-0.32%	11933	524,848	2,227,998,576
2018-06-05	4297.5	4278	4313.5	4248.5	-0.49%	23407	1,061,259	4,545,348,636
2018-06-04	4224.5	4299	4304.5	4224.5	+2.22%	20817	747,686	3,201,779,932
2018-06-01	4210	4205.5	4258	4180.5	-0.08%	15358	750,947	3,176,061,457
2018-05-31	4255	4209	4262	4157.5	-0.88%	17167	1,514,571	6,379,072,492
2018-05-30	4224	4246.5	4268	4181.5	+0.53%	18226	695,454	2,934,767,387
2018-05-29	4292	4224	4298.5	4163	-1.54%	20308	839,253	3,539,942,103
2018-05-28	4253.5	4290	4300.5	4217	+0.99%	12938	301,323	1,288,528,386
2018-05-25	4246	4248	4281.5	4206	+0.43%	14915	767,247	3,261,293,929
2018-05-24	4283	4230	4298.5	4230	-0.77%	13083	566,530	2,412,468,977
2018-05-23	4338.5	4263	4338.5	4251.5	-2.22%	19249	790,126	3,385,361,226
2018-05-22	4407.5	4360	4414.5	4337	-0.88%	17978	750,105	3,269,385,942
2018-05-21	4449	4398.5	4453.5	4398.5	-1.16%	13899	498,242	2,204,396,535
2018-05-18	4364	4450	4450	4354.5	+2.20%	16548	765,743	3,379,650,845
2018-05-17	4409	4354	4430.5	4354	-1.27%	14800	672,983	2,956,946,354
2018-05-16	4380	4410	4418	4347.5	+0.41%	18745	759,144	3,329,790,238
2018-05-15	4379.5	4392	4404	4355	-0.35%	17528	862,316	3,778,232,889
2018-05-14	4372.5	4407.5	4407.5	4322.5	+0.56%	16644	814,988	3,549,419,744
2018-05-11	4250	4383	4383	4236	+3.49%	20480	950,563	4,105,123,155
2018-05-10	4225	4235	4288	4209.5	+1.32%	17933	903,164	3,839,581,305
2018-05-08	4110.5	4180	4180	4086.5	+1.43%	13303	693,559	2,872,808,345
2018-05-07	4111	4121	4176	4111	+0.32%	8605	298,539	1,237,129,342
2018-05-04	4089.5	4108	4128	4080.5	+0.98%	12377	560,144	2,298,374,250
2018-05-03	4137.5	4068	4160.5	4068	-1.76%	16087	712,980	2,932,707,180
2018-05-02	4155	4141	4206	4141	-0.37%	12461	578,521	2,412,508,445
2018-04-30	4171	4156.5	4243	4156.5	-0.53%	11922	537,010	2,255,573,352
2018-04-28	4202	4178.5	4202	4170	-0.80%	4536	84,288	352,260,205
2018-04-27	4140.5	4212	4215	4140.5	+1.74%	16326	796,268	3,337,120,576
2018-04-26	4029.5	4140	4157	4016.5	+2.76%	24427	957,780	3,932,943,434
2018-04-25	3973.5	4029	4029	3950.5	+0.74%	11410	506,747	2,025,745,919
2018-04-24	4000.5	3999.5	4063	3980	+0.64%	16407	732,044	2,943,598,040
2018-04-23	3981.5	3974	4019	3933	-0.28%	19658	819,372	3,252,545,319
2018-04-20	4008	3985	4029	3965	-0.75%	10265	433,760	1,734,086,027
2018-04-19	4030	4015	4056	3994	-0.37%	17832	705,236	2,839,007,842
2018-04-18	3935.5	4030	4033.5	3927.5	+2.28%	22225	1,087,745	4,357,493,251
2018-04-17	3912.5	3940	3951	3905	+1.23%	19057	1,015,039	3,988,070,559
2018-04-16	3877	3892	3935.5	3851.5	-0.26%	17034	755,970	2,937,764,373
2018-04-13	3990	3902	3990	3882.5	-1.94%	33980	1,187,189	4,662,834,454
2018-04-12	4077	3979	4098	3944.5	-2.24%	28225	1,184,424	4,727,836,293
2018-04-11	3872	4070	4077	3865	+4.36%	47975	2,053,395	8,205,654,893
2018-04-10	3646.5	3900	3935	3621	+7.73%	44771	2,183,915	8,330,990,817
2018-04-09	3919.5	3620	3920.5	3532.5	-8.10%	66507	2,908,801	10,851,052,189
2018-04-06	3967.5	3939	3972.5	3918.5	-1.28%	12018	570,606	2,250,549,894
2018-04-05	3940.5	3990	3990	3940.5	+1.29%	13648	617,054	2,449,515,029
2018-04-04	3945	3939	3966	3897	-0.30%	14904	644,640	2,533,974,403
2018-04-03	3960	3951	3975	3920.5	-0.11%	11072	460,652	1,816,155,639
2018-04-02	3963.5	3955.5	4005	3955.5	-0.14%	9969	434,373	1,728,590,370
2018-03-30	3988	3961	4004	3961	-0.76%	7215	265,745	1,057,804,301
2018-03-29	3936.5	3991.5	3991.5	3916.5	+1.64%	20425	861,187	3,407,321,165
2018-03-28	3858	3927	3947	3850.5	+1.26%	17777	710,820	2,775,209,083
2018-03-27	3831	3878	3909	3820	+2.05%	19010	889,949	3,445,556,827
2018-03-26	3875	3800	3889	3800	-1.92%	14134	638,825	2,457,518,292
2018-03-23	3838	3874.5	3915	3818	+0.45%	20510	1,101,805	4,269,640,116
2018-03-22	3889.5	3857	3903	3829	-0.44%	11042	606,156	2,338,902,041
2018-03-21	3865	3874	3937	3849	+0.36%	17400	783,536	3,044,993,538
2018-03-20	3827.5	3860	3869.5	3792	+1.18%	13087	745,211	2,854,959,361
2018-03-19	3873.5	3815	3880	3807.5	-1.54%	11563	582,051	2,233,822,824
2018-03-16	3798	3874.5	3874.5	3773.5	+1.96%	14104	1,187,540	4,566,491,649
2018-03-15	3743.5	3800	3800	3718.5	+1.55%	17769	943,034	3,550,792,316
2018-03-14	3757.5	3742	3776	3735	-0.82%	10789	502,987	1,888,893,742
2018-03-13	3767	3773	3776	3742	+0.08%	10220	507,869	1,909,590,619
2018-03-12	3785	3770	3794	3740	-0.50%	9202	373,705	1,409,238,922
2018-03-09	3710	3789	3789	3706	+1.83%	6799	325,236	1,217,931,895
2018-03-07	3725	3721	3726	3690	-0.61%	14687	677,931	2,513,038,686
2018-03-06	3740.5	3744	3766	3727.5	+0.38%	14926	645,004	2,415,511,392
2018-03-05	3752.5	3730	3786	3726.5	-0.52%	9237	374,161	1,404,904,718
2018-03-02	3749.5	3749.5	3769	3675.5	-0.12%	14461	562,008	2,092,457,871
2018-03-01	3767.5	3754	3790	3741	-0.60%	12965	580,995	2,187,621,565
2018-02-28	3817.5	3776.5	3832.5	3775	-1.62%	12473	793,371	3,006,234,695
2018-02-27	3835	3838.5	3855.5	3786	-0.03%	14974	659,167	2,525,870,820
2018-02-26	3870	3839.5	3899	3814	+0.09%	16198	681,081	2,619,007,058
2018-02-22	3795	3836	3836	3772	+0.72%	14880	772,462	2,946,523,638
2018-02-21	3732	3808.5	3819	3731.5	+1.72%	12188	584,030	2,211,292,422
2018-02-20	3711	3744	3744	3686.5	+0.78%	8331	362,064	1,347,001,201
2018-02-19	3755	3715	3778	3705.5	-0.96%	10358	394,167	1,470,110,864
2018-02-16	3745	3751	3819	3735	+0.56%	17232	795,779	3,005,842,029
2018-02-15	3735	3730	3767	3726.5	+0.57%	15009	850,067	3,181,330,979
2018-02-14	3735	3709	3751.5	3685	-0.55%	14193	680,598	2,528,333,199
2018-02-13	3662.5	3729.5	3737	3650	+2.00%	18451	830,901	3,077,410,119
2018-02-12	3639	3656.5	3682.5	3621	+1.08%	17469	746,034	2,729,021,513
2018-02-09	3650	3617.5	3679.5	3615	-1.86%	24857	1,284,861	4,683,141,227
2018-02-08	3715.5	3686	3750.5	3681	-1.31%	15075	1,006,162	3,736,726,630
2018-02-07	3686.5	3735	3754	3675	+2.17%	14892	862,033	3,199,967,409
2018-02-06	3677	3655.5	3718	3611.5	-2.57%	28629	1,801,395	6,603,290,176
2018-02-05	3770	3752	3787.5	3746	-1.19%	13116	724,635	2,725,544,564
2018-02-02	3754	3797	3798	3741	+0.97%	12394	692,059	2,613,370,218
2018-02-01	3733	3760.5	3762.5	3722.5	+0.87%	9634	506,782	1,899,849,161
2018-01-31	3700	3728	3759	3697	+0.40%	17795	1,036,121	3,855,591,731
2018-01-30	3753	3713	3816	3703	-1.72%	16230	827,378	3,099,157,696
2018-01-29	3825	3778	3830.5	3759	-1.13%	15519	727,704	2,754,593,836
2018-01-26	3824.5	3821	3828	3780.5	-0.10%	12928	628,670	2,395,558,121
2018-01-25	3860	3825	3860	3808	-0.65%	16290	1,089,571	4,175,849,682
2018-01-24	3841	3850	3852.5	3808	+0.22%	9051	524,751	2,013,828,756
2018-01-23	3870	3841.5	3870	3791	-0.74%	16030	828,465	3,171,642,846
2018-01-22	3830	3870	3871	3812	+1.16%	11286	611,168	2,353,717,219
2018-01-19	3850	3825.5	3885.5	3801	-0.77%	13210	662,931	2,542,759,713
2018-01-18	3866	3855	3890	3842.5	+0.09%	20994	979,560	3,789,328,097
2018-01-17	3846.5	3851.5	3868.5	3811	-0.27%	19205	808,217	3,106,610,526
2018-01-16	3887	3862	3897	3767.5	-0.37%	27220	1,158,201	4,427,636,510
2018-01-15	3932	3876.5	3985	3876.5	-0.81%	24288	928,147	3,630,202,404
2018-01-12	3677	3908	3942	3650	+5.98%	52715	2,678,400	10,306,419,536
2018-01-11	3644.5	3687.5	3689.5	3610	+1.28%	13437	665,221	2,437,952,799
2018-01-10	3640	3641	3649	3594.5	+0.34%	16130	1,025,327	3,720,431,147
2018-01-09	3575	3628.5	3647.5	3575	+1.65%	19082	852,342	3,087,868,032
2018-01-05	3499.5	3569.5	3569.5	3491	+1.96%	13008	597,634	2,111,284,621
2018-01-04	3428	3501	3501	3392.5	+2.32%	13685	702,060	2,426,750,341
2018-01-03	3340	3421.5	3421.5	3340	0.00%	8879	395,934	1,346,153,196

Архив котировок акции LKOH по годам

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