Лукойл

LKOH

  5402 ₽  +1.77% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Лукойл
  5. История котировок
  6. 2019

История котировок LKOH

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30615361696174.56144+0.31%11825397,6002,449,778,423
2019-12-276091615061556086.5+1.07%17105459,5742,820,287,650
2019-12-266080608560906076+0.07%8041252,2001,534,399,491
2019-12-256082.560816089.56073+0.01%7405236,1621,436,131,476
2019-12-246084.56080.56084.56050-0.02%8764375,7642,283,452,609
2019-12-236075.5608260956068.5+0.04%13180767,1394,662,585,246
2019-12-2060906079.560976046+0.01%262032,327,37914,138,626,946
2019-12-196090607961506048.5-2.74%595561,621,0479,881,848,637
2019-12-1862276250.56258.56224.5+0.39%252911,007,1166,291,217,381
2019-12-17619362266238.56187.5+0.58%23382876,9635,452,463,848
2019-12-16617061906212.56170+0.36%21511704,0744,359,929,450
2019-12-136164.5616861976145+0.52%291241,142,5507,051,564,969
2019-12-126152613661656100+0.43%303651,810,42111,104,607,816
2019-12-116088.5611061696080+0.25%23164917,6545,626,530,241
2019-12-10617660956191.56090-1.41%25546844,6295,174,168,202
2019-12-09623661826254.56182-0.61%21916774,8034,806,077,774
2019-12-066126622062206112.5+1.61%17061714,4584,402,175,717
2019-12-0560826121.56128.56054.5+0.80%19073667,1724,066,073,742
2019-12-046051.560736106.56025.5+0.55%18747682,5034,147,191,660
2019-12-036159.5604061816031.5-1.94%29694912,5015,560,431,657
2019-12-0261506159.56227.56121.5+0.36%29283946,6545,856,401,597
2019-11-2961206137.56159.56084.5+0.29%20695700,3024,289,207,562
2019-11-286078612061336034+0.91%19853724,8164,421,505,297
2019-11-27606960656125.56060+0.08%24369839,4125,110,340,509
2019-11-266105606061506060-0.70%380322,320,00714,114,065,406
2019-11-25613561036137.56090-0.28%11448394,1762,407,381,927
2019-11-226062612061556062+0.53%17609636,3493,894,867,505
2019-11-2160506087.560886035+0.05%12008437,9692,656,175,875
2019-11-206066.56084.561106025.5-0.09%15434528,9083,210,836,566
2019-11-196090609061376071+0.21%15140536,4673,270,855,242
2019-11-186177.5607761946066.5-1.36%21493674,9654,124,815,185
2019-11-156096616161706073.5+1.26%25473862,7705,280,377,361
2019-11-1460626084.561656005.5+0.57%300471,035,3276,315,126,290
2019-11-136004.5605060535976+0.28%14340529,9213,190,623,025
2019-11-12604460336098.55991-0.25%17510633,6533,831,402,712
2019-11-116000604860485958.5+0.13%19244619,9453,723,387,419
2019-11-086120604061356000-1.52%23399729,1334,409,574,286
2019-11-0761056133.561446081-0.11%284551,047,5626,406,483,448
2019-11-066003.5614061405971+2.20%301431,021,3956,206,694,239
2019-11-056066.5600860985955-0.22%21703821,4524,936,435,468
2019-11-015933.5602160455923+1.71%21544797,7414,782,277,767
2019-10-3158545919.559775854+1.19%293021,293,9417,670,269,677
2019-10-305808585058965775+0.52%356081,273,0877,433,603,655
2019-10-295920582059505775.5-1.62%437651,880,72110,953,235,940
2019-10-286128.5591661945881-3.29%510701,870,61811,205,719,615
2019-10-2561216117.561506026.5-0.53%27788892,2025,433,556,520
2019-10-245960615061565957+2.91%397261,730,21410,518,100,060
2019-10-235849.5597659765828+1.97%234071,070,6046,319,612,681
2019-10-2258005860.55860.55771+1.60%281411,208,1867,022,820,431
2019-10-21572257685808.55705.5+0.84%277451,074,3356,204,117,441
2019-10-185716572057485698+0.09%16238717,8024,100,866,356
2019-10-175730571558175697+0.09%426091,746,32910,052,713,401
2019-10-16561857105803.55578+1.94%784843,832,13421,803,867,864
2019-10-1554465601.55622.55413.5+2.78%412321,786,5609,953,453,113
2019-10-145448.5545054665387+0.46%18266657,2363,562,646,538
2019-10-11535054255466.55335+2.00%24051827,1774,486,927,031
2019-10-1053085318.553475261+0.27%12516413,5062,194,074,409
2019-10-09531953045337.55290-0.30%15868532,1052,824,729,163
2019-10-085376532053825315-0.88%17841547,3922,919,057,232
2019-10-07534153675388.55321+0.60%14930420,4862,254,252,519
2019-10-04538453355413.55300-0.51%16084626,9073,364,218,786
2019-10-0354115362.554505354-0.88%15879666,8573,596,379,468
2019-10-025530541055605405-2.17%22927900,8524,914,663,506
2019-10-015390553057505385+2.65%457611,695,5899,438,410,260
2019-09-3054065387.554355375.5-0.32%13158477,6232,582,304,000
2019-09-27538354055439.55370+0.32%10033414,1472,238,021,981
2019-09-2653455387.553995321+0.82%13277619,3443,323,817,099
2019-09-255326.55343.55343.55265.5+0.11%14439628,8493,332,269,574
2019-09-2454245337.55438.55317.5-1.52%18949688,3953,699,441,722
2019-09-235460542054605403-1.26%17155622,3253,373,938,221
2019-09-205389548954895371+1.82%111751,578,7818,606,021,222
2019-09-19545553915470.55382-1.39%285711,113,9446,027,068,213
2019-09-18546554675480.55420-0.10%11892573,5253,128,766,121
2019-09-1755605472.556005416-1.56%243011,006,8565,557,494,514
2019-09-16548455595582.55479.5+3.38%347741,877,39310,391,637,697
2019-09-135406.55377.55409.55340.5-0.96%17451638,2313,426,885,640
2019-09-1255255429.55536.55387.5-1.99%18942853,1944,649,454,282
2019-09-115478.5554055405437+1.17%14667698,6863,856,213,870
2019-09-105500.554765504.55427-0.44%10792485,2802,648,231,858
2019-09-095537550055685471-0.48%10233393,7292,163,944,498
2019-09-065525.55526.555555465+0.04%15857692,5823,813,337,183
2019-09-0554605524.55549.55460+1.37%18956794,5654,378,901,783
2019-09-045434.5545054765426.5+0.57%15512683,7213,721,555,610
2019-09-035452541954695371-1.02%16868667,8673,615,884,260
2019-09-025366547555065342+1.78%20862843,9204,606,308,380
2019-08-3053565379.553955327+0.44%15616740,2713,971,119,029
2019-08-295219.5535653915199+3.10%343981,905,55810,151,946,201
2019-08-285095.551955242.55055.5+2.13%351551,911,6369,878,751,056
2019-08-2751245086.551245035-0.56%234622,851,82414,482,060,162
2019-08-265147511552105097.5-1.32%13211566,0492,911,379,918
2019-08-2352785183.55286.55158.5-1.73%18023742,4783,864,834,219
2019-08-225287.5527553055231-0.06%14119601,2883,166,428,492
2019-08-215335527853365254-0.91%17749790,9424,178,979,381
2019-08-2052605326.55326.55203+1.65%261951,053,2955,551,296,343
2019-08-195030524052984996+4.80%360131,904,3279,851,442,182
2019-08-165048500051254982-0.47%234711,041,9265,236,533,327
2019-08-1551155023.55123.55023.5-1.63%19827888,3024,500,329,536
2019-08-145265.55106.552835090.5-3.21%19387944,1644,886,291,526
2019-08-135329.5527653305263.5-0.83%15863796,9434,218,282,662
2019-08-125319.5532053445292+0.62%14364721,0903,835,797,730
2019-08-095275528752875230.5+0.36%12926766,9144,032,336,942
2019-08-085236.552685302.55236.5+1.11%183111,010,7945,335,592,631
2019-08-07523452105262.55160-0.47%184671,157,4906,027,927,812
2019-08-0651355234.55234.55120.5+1.86%267081,314,4526,823,481,188
2019-08-055130513951695073.5+0.18%257291,082,7665,546,366,695
2019-08-025168.5513052455110-1.73%221311,026,1385,303,722,214
2019-08-015205.55220.55288.55194-0.11%17214738,2103,862,679,491
2019-07-3151115226.552625102.5+2.38%207421,160,2886,045,471,877
2019-07-305085.551055106.55056+0.21%15224685,3923,488,058,399
2019-07-2950765094.551185070+0.38%8755390,0341,985,001,658
2019-07-26509450755150.55065-0.42%19156881,2444,504,321,420
2019-07-2551475096.551555062-0.74%19718838,5354,273,641,703
2019-07-245204.55134.552055117-1.31%13470538,0832,774,291,234
2019-07-2351755202.552155166.5+0.72%7543298,3861,550,731,188
2019-07-225215.55165.552405165.5-0.67%8515359,3121,870,956,735
2019-07-1951855200.552355185+0.67%7179284,0841,480,865,348
2019-07-185197.551665223.55166-0.77%9586364,6701,892,372,538
2019-07-175190520652435172+0.30%12259579,6873,016,143,198
2019-07-1651775190.55200.55125+0.23%15667659,6913,401,982,645
2019-07-1552545178.55263.55151.5-1.61%19350670,3443,474,518,099
2019-07-125266526352875210.5-0.13%17635509,0422,671,869,287
2019-07-115368.552705374.55250-1.77%25858717,3823,797,738,084
2019-07-105374536553765312-0.17%19741624,8303,343,172,325
2019-07-095357.5537453895353+0.31%17987471,8872,536,425,877
2019-07-0853265357.553795310-1.88%17885678,2623,628,686,580
2019-07-055469546055305431-0.08%234741,034,6675,657,394,687
2019-07-0453465464.55479.55340.5+2.23%16701743,5424,030,923,476
2019-07-0353785345.55387.55326.5-0.49%14915611,6713,274,382,456
2019-07-02538853725409.55359-0.12%10677534,7362,875,927,620
2019-07-0153585378.554145352.5+1.39%17672576,9043,108,354,675
2019-06-28538053055401.55292.5-1.39%16289777,5184,151,477,518
2019-06-275365538054175344+0.40%15456555,9382,987,793,039
2019-06-265307.55358.553795307.5+0.92%14790679,7183,628,982,210
2019-06-2552645309.55311.55252.5+0.75%13392596,5943,154,531,701
2019-06-245338527053495270-1.27%16229568,3563,017,709,177
2019-06-215307533853385268.5+0.34%187461,544,9368,209,678,963
2019-06-20526753205357.55258.5+1.43%410491,663,6928,851,198,549
2019-06-19523152455255.55169+0.29%23213857,4384,480,097,360
2019-06-185183523052305157.5+0.77%19309936,0994,865,701,221
2019-06-17517851905220.55163+0.22%15220776,4464,035,114,249
2019-06-1451925178.55236.55178.5-0.61%14498744,7403,873,137,524
2019-06-1352105210.552295155-0.51%195891,000,0555,196,201,214
2019-06-115175523752475165+1.08%205731,054,3365,495,596,451
2019-06-105140518151865140+0.94%15711602,2483,115,759,836
2019-06-075170513351845115-0.46%169741,285,9206,609,602,582
2019-06-0651055156.551575095+1.05%17012800,2414,104,678,125
2019-06-055179.551035184.55090-1.30%22919912,4474,680,545,985
2019-06-045250.551705276.55142.5-1.61%244851,120,5175,808,768,878
2019-06-0352565254.552875226-0.27%19679891,6104,681,353,689
2019-05-3152005268.55268.55185+0.74%17232877,2474,597,535,952
2019-05-305260523053245205-0.19%296041,040,3255,468,542,139
2019-05-295094524052495064.5+2.75%325691,640,2168,476,197,300
2019-05-285245510052725055-2.30%374806,565,82233,595,912,767
2019-05-275250522052775198-0.38%10878511,9532,674,405,933
2019-05-245289524053135227.5-0.66%14562848,1744,474,859,038
2019-05-235300527553085260-0.80%18047869,1654,597,766,273
2019-05-225299.55317.55364.55281+0.33%20044747,0693,983,629,607
2019-05-21519053005329.55173+2.46%285951,132,9725,986,338,159
2019-05-205254.55172.552895172.5-1.66%21344984,7475,134,692,740
2019-05-17517052605292.55170+1.15%280391,404,6597,355,382,398
2019-05-16500052005297.54980+4.00%592272,899,45115,049,144,923
2019-05-155206.550005206.55000-3.63%379761,739,4248,832,215,797
2019-05-145330.55188.553405165-3.02%472052,213,84311,555,664,282
2019-05-135300535053785287.5+1.13%19728821,7424,378,996,816
2019-05-105315.552905349.55258-0.77%17614686,5823,637,079,163
2019-05-085400.553315406.55331-1.38%19320802,2224,303,294,921
2019-05-075470.55405.55479.55362-1.32%263131,172,1346,325,116,322
2019-05-065421547854785369+0.46%14092439,2462,390,528,857
2019-05-035571.554535599.55444-1.77%21170729,2864,005,325,042
2019-05-025510555155745506.5+0.73%13226551,5513,059,449,040
2019-04-305560551155815475-0.74%20482924,6985,085,840,650
2019-04-295612555256505545.5-0.64%16154461,6352,582,756,246
2019-04-265648558856485585-1.07%17395671,7433,762,347,413
2019-04-2557685648.557875648.5-1.94%21844813,2924,642,674,717
2019-04-245778576058005713.5-0.35%17437637,3103,663,380,176
2019-04-23570057805833.55700+1.58%25322814,8274,710,988,512
2019-04-22562556905696.55621.5+1.57%10871276,8521,568,061,866
2019-04-19562056025632.55600-0.14%323683,771469,835,640
2019-04-185584561056105570+0.47%11399469,6842,627,878,566
2019-04-175630558456505548-0.45%18763654,5583,661,778,105
2019-04-1656035609.556625563+0.35%18675733,5614,111,929,099
2019-04-15560155905637.55586-0.18%13594435,1122,438,226,669
2019-04-12563256005647.55573.5-0.53%16530610,1303,420,333,704
2019-04-115689.5563056955627.5-1.09%19311710,2644,017,742,276
2019-04-10573656925738.55685.5-0.77%17236763,1774,355,453,442
2019-04-095851573658515695-1.54%235671,067,8196,136,160,542
2019-04-085851.558265866.55800.5+0.07%15762619,9013,615,421,460
2019-04-055865582259055822-0.73%14470473,4762,775,956,546
2019-04-04592958655942.55863-1.03%17725623,6103,676,098,257
2019-04-035961592659965926-0.54%17629596,0043,550,212,349
2019-04-025919595859585902+0.83%15558579,1493,431,369,870
2019-04-01589359095942.55878.5+0.25%13116435,1562,576,223,637
2019-03-295881.5589458955841+0.24%17913708,4944,160,496,976
2019-03-285840588058905809+0.51%19936646,3923,790,324,154
2019-03-27580558505859.55802.5+0.71%18714542,2243,166,670,383
2019-03-26574958095819.55728.5+1.20%13055486,4152,818,727,457
2019-03-255760574057755729-0.92%17325688,8163,962,184,571
2019-03-2257595793.557995732+0.60%17499700,9144,049,498,374
2019-03-21577357595793.55730-0.19%282941,114,2656,417,173,140
2019-03-205682.5577057705664+1.54%21064682,1583,907,750,284
2019-03-1956155682.55682.55595+1.29%14561552,1523,116,303,454
2019-03-185625.556105674.55600-0.93%13196482,9502,717,396,985
2019-03-1556085662.55662.55575.5+0.97%14650988,9595,574,979,001
2019-03-145616560856275580-0.02%12664451,4682,529,306,511
2019-03-135574560956095542.5+0.59%12667530,2052,959,005,443
2019-03-12558455765618.55571+0.27%15893558,1813,120,755,452
2019-03-115649556156695561-2.04%20024664,2613,714,686,845
2019-03-07569056775719.55642.5-0.63%20973621,3353,531,650,067
2019-03-065603571357305603+1.61%22692770,1234,384,867,104
2019-03-0555355622.556605530+1.37%21832649,0043,639,745,595
2019-03-045502.55546.555505467+0.84%12318425,2662,344,367,503
2019-03-0155175500.555355488-0.01%15380486,9452,681,941,341
2019-02-28557455015587.55501-1.42%14149852,1054,703,567,058
2019-02-275561558055815526.5+0.52%15379472,8962,629,127,336
2019-02-265510555155515455.5+0.33%15747595,0943,280,402,987
2019-02-25553155335587.55496.5+0.11%20066548,7423,041,400,570
2019-02-225452552755275445.5+1.46%14932570,9353,139,593,164
2019-02-2154385447.55465.55416+0.05%12697473,0132,573,562,105
2019-02-205454544554955438.5+0.03%17022583,8043,186,804,119
2019-02-195483.55443.554965428.5-0.73%14885518,7352,832,267,423
2019-02-1854545483.55485.55404+1.06%14410505,5082,753,505,692
2019-02-155388542654485361.5+1.22%12646455,5412,467,596,306
2019-02-1453125360.553955291+0.18%24663811,8214,335,754,820
2019-02-13543453515435.55313-1.62%19878750,4344,029,948,326
2019-02-125421.554395475.55391.5+0.36%12775438,1012,381,619,996
2019-02-115381.55419.554405380+0.62%13758425,8132,305,211,489
2019-02-085369.5538654035334.5+0.02%14475517,9502,779,676,344
2019-02-07544453855464.55385-1.39%18188560,6133,038,843,975
2019-02-06543954615488.55402.5+0.48%15545569,2033,103,196,554
2019-02-055363.5543554355363+1.59%13732395,0212,136,334,707
2019-02-045333535054065314.5+0.57%16744489,4232,627,890,649
2019-02-015267.55319.55329.55241+0.89%14533546,4682,898,746,804
2019-01-3152405272.553005228+0.87%17196791,1374,170,476,609
2019-01-305184.5522752275184+0.59%8448456,8532,379,397,380
2019-01-2951505196.552155136+0.61%12513515,0042,671,619,567
2019-01-285212516552155143-0.96%15055659,8443,407,178,808
2019-01-255196521552465183.5+0.36%14194667,3263,475,357,549
2019-01-245185.55196.55196.55143.5-0.17%14362640,8873,316,688,641
2019-01-235190.55205.552225176.5+0.38%12560593,0663,083,455,419
2019-01-225187518652125158.5-0.27%14985651,4973,380,712,317
2019-01-215207520052245180.5+0.13%8358279,9871,456,446,521
2019-01-1851945193.552065143+0.17%15594585,4673,031,326,769
2019-01-1751205184.551875060+1.08%18669704,4413,610,831,399
2019-01-16519751295209.55114-1.27%11566507,2992,613,201,941
2019-01-155213.551955237.55125-0.10%17099611,1093,172,283,801
2019-01-145187520052005134.50.00%11112418,3712,164,434,111
2019-01-115153.5520052125135.5+0.93%16131682,4343,535,339,473
2019-01-105048.5515251525004+1.82%19504807,6554,114,282,629
2019-01-095050506050775025+0.42%19087820,9404,148,359,675
2019-01-085037503950564964.5-0.70%26371989,4534,951,378,796
2019-01-0450215074.550835021+1.35%10246350,7431,775,079,432
2019-01-034984500750504886.50.00%16881632,1533,143,864,938

Архив котировок акции LKOH по годам

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