Лукойл

LKOH

  5403 ₽  +1.79% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Лукойл
  5. История котировок
  6. 2020

История котировок LKOH

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-305149.55169.552045146+0.52%20236790,0484,093,773,402
2020-12-295115.5514351705114+0.81%20297661,2103,400,989,121
2020-12-2851145101.55175.55101-0.09%19812688,2283,527,345,296
2020-12-255114.551065114.55087.5+0.01%7786134,720686,967,546
2020-12-245128.55105.551485082.5-0.03%16222434,5622,220,706,511
2020-12-235070510751305047.5+0.67%21457659,2023,357,922,246
2020-12-225040.5507351385040.5-0.44%326211,160,6245,915,022,759
2020-12-215061.55095.551154938.5-0.87%649942,458,74112,413,391,255
2020-12-18517351405176.55075-0.93%389902,725,30613,986,159,383
2020-12-17518051885244.55104+0.27%596762,016,28210,440,023,824
2020-12-165299.5517453075105-2.33%572042,286,55111,899,803,878
2020-12-155306.55297.55399.55220-0.52%402501,487,7497,895,490,171
2020-12-145420532554945262-1.02%597262,110,35811,361,329,126
2020-12-115298.5538054205275+1.76%675662,278,05312,203,253,769
2020-12-105006.5528753385005.5+5.26%722952,582,92113,427,454,305
2020-12-095004502351284980+0.58%456841,549,3897,846,021,837
2020-12-085015.5499450594953-0.90%417361,265,9126,335,224,096
2020-12-075103.55039.551435035.5-1.61%457461,185,7386,021,678,574
2020-12-045122512251955090.5+1.37%556311,514,4407,793,534,573
2020-12-03517250535184.54988-2.21%669002,013,51810,197,957,803
2020-12-025034516751995024+2.14%427531,544,6467,886,009,170
2020-12-0150725058.551215022-0.09%386261,507,8297,640,894,460
2020-11-305200506352504982-3.75%735903,722,67618,883,190,110
2020-11-27523052605269.55164.5+0.32%423071,650,5078,596,033,687
2020-11-265396524354005236-2.77%529291,827,0829,677,154,681
2020-11-2551925392.553955141.5+4.11%928363,141,95416,719,203,468
2020-11-2450565179.55179.55050+3.04%579492,122,62310,803,464,891
2020-11-2349625026.55046.54945.5+1.58%548101,805,9349,022,681,037
2020-11-2049154948.549524877.5+0.66%22781767,3593,770,922,757
2020-11-194880491649374850+0.53%320191,214,1185,941,013,837
2020-11-184841489049724818+0.53%390601,367,8186,711,197,080
2020-11-174943486449544796.5-1.39%438681,513,3997,339,605,390
2020-11-1649014932.54949.54861+1.10%417851,404,2186,892,529,957
2020-11-134830487949004795+0.54%34345947,1884,578,916,786
2020-11-12490048534939.54821.5-1.86%535381,865,2959,126,273,382
2020-11-114920.5494549964916.5+1.24%746512,667,83813,241,249,553
2020-11-1047504884.549504702+2.72%850343,271,22815,868,397,635
2020-11-094455475548204420+8.17%1123394,572,00821,342,707,727
2020-11-06430643964418.54272+1.72%387231,366,0275,941,812,129
2020-11-054300.54321.543794279.5+1.63%407551,398,8046,060,308,874
2020-11-03416042524269.54160+2.16%367711,530,8966,476,535,294
2020-11-024020416241653992+2.77%422581,698,9966,962,591,547
2020-10-304001405040893970-0.18%359381,228,3204,961,063,844
2020-10-294035.54057.540803996+1.12%466611,375,8345,558,009,435
2020-10-2840954012.54109.53961-2.69%687652,009,3068,089,081,597
2020-10-2742354123.54249.54111-2.36%462701,238,2765,150,760,495
2020-10-264289.542234301.54205-2.36%29115884,8783,768,731,217
2020-10-23430543254374.54287.5+0.41%303691,004,1044,356,726,495
2020-10-2241904307.543184182+2.28%309251,087,1504,641,978,350
2020-10-2142974211.542974202-1.37%24522875,0443,705,958,265
2020-10-204185427042894164+1.81%31492951,5664,023,463,713
2020-10-194280419442964171-1.39%33838824,3753,484,508,367
2020-10-164260425343014200.5-0.42%407751,483,6626,310,284,442
2020-10-15435242714362.54231-2.14%563221,447,9026,213,115,291
2020-10-144371.54364.54385.54326-0.23%29380932,1584,055,654,347
2020-10-1344404374.544734364-1.59%29284798,7843,527,455,089
2020-10-12444444454493.54428-0.15%20500612,3692,731,834,479
2020-10-0945104451.54510.54411-1.03%26353853,4143,800,951,243
2020-10-084481.5449845034431+0.54%28076954,7944,273,260,597
2020-10-074504447445274398.5-1.01%364081,172,3615,225,693,400
2020-10-0644924519.54563.54486.5+0.90%346141,156,1515,242,823,234
2020-10-054405.5447944874363.5+2.28%366091,229,4415,444,122,246
2020-10-024376.543794382.54313-0.67%417981,220,0405,311,197,410
2020-10-0144894408.54506.54390.5-1.38%416701,025,3184,555,590,309
2020-09-30448744704520.54457-0.85%307071,018,5734,567,755,483
2020-09-2946294508.54644.54484-2.56%468031,596,6137,242,326,318
2020-09-284574.546274634.54552+1.47%308051,053,8034,850,560,742
2020-09-254578.545604600.54478-0.07%346371,163,9265,282,276,792
2020-09-244459.545634584.54410+2.40%463041,625,3627,317,539,012
2020-09-234525445645424443.5-1.61%469861,339,5316,022,292,425
2020-09-224504452945604458+0.40%447511,449,5346,549,543,327
2020-09-214664451146654462-3.55%926322,314,83210,512,931,949
2020-09-18480546774815.54655-2.43%551832,915,52113,709,403,184
2020-09-174813.54793.548214750.5-1.44%428311,540,8127,359,571,961
2020-09-1648934863.54929.54821.5-0.26%406801,354,3146,596,566,207
2020-09-154755487648844735+2.60%441931,499,0327,244,407,803
2020-09-144749.54752.54804.54733+0.57%31761946,4694,512,226,629
2020-09-114667.54725.547494645.5+1.38%30685822,4913,868,722,621
2020-09-104716466147364631.5-1.02%427391,072,8465,009,443,984
2020-09-09470147094758.54664-0.22%377671,082,0405,086,465,871
2020-09-0848014719.548224684.5-1.57%474351,302,2716,184,044,214
2020-09-074829479548504790-1.30%29520647,6183,114,778,804
2020-09-044802485848884802+0.91%29111964,4804,672,231,392
2020-09-034840481448984795.5-0.78%534301,514,2807,326,664,814
2020-09-024952.548524978.54828.5-1.96%526471,545,9317,589,542,472
2020-09-015010494950164917-0.84%433041,287,0056,369,910,033
2020-08-315095.549915128.54960-1.79%361201,417,0137,114,939,662
2020-08-28517050825178.55056.5-1.78%29511777,8893,962,123,670
2020-08-27528651745292.55154-1.97%286091,030,6765,359,853,097
2020-08-265230527852885197+1.11%22047796,1214,185,331,697
2020-08-255199.5522052285145+0.66%23255972,9955,050,998,718
2020-08-245110518651985103.5+1.84%26319880,2284,536,881,222
2020-08-215150.55092.551585027-0.88%314411,040,4435,294,345,375
2020-08-2052205137.552315088-2.08%369411,222,6126,309,902,800
2020-08-1952665246.553135233-0.42%17817629,9033,326,538,358
2020-08-1852555268.552965231-0.25%18233708,1723,733,736,824
2020-08-1753035281.55321.55235-0.06%21025678,4963,580,651,760
2020-08-1453235284.553245234.5-0.52%19521716,9163,779,638,267
2020-08-135300531253875252.5+0.17%277391,023,8465,429,684,992
2020-08-125188.553035303.55188+2.57%297911,089,0625,716,837,644
2020-08-115115517052105113+1.13%365151,302,6356,738,036,359
2020-08-105100511251535090+0.47%18442649,3983,325,880,203
2020-08-075112.550885125.55066-0.82%18501555,6142,831,712,446
2020-08-065150.5513051745091-0.12%25592882,2444,523,189,918
2020-08-055051513651555042+1.94%366411,200,5896,136,539,150
2020-08-045052.55038.550605002+0.03%26221781,0243,922,693,264
2020-08-035071503750875028-0.99%28763827,3494,180,205,339
2020-07-3151145087.551305051-0.54%23476863,1524,389,704,225
2020-07-305170511551785055-1.34%313621,138,1245,820,719,723
2020-07-2950345184.551935022+3.22%480011,821,7419,326,580,262
2020-07-285021.5502350504976.5+0.19%266451,101,3695,519,774,462
2020-07-274992.55013.550394978+0.53%28582962,0184,817,316,205
2020-07-244968498750104941.5+0.26%276091,137,9815,663,494,646
2020-07-23506049745089.54963.5-1.25%357951,037,3885,213,697,029
2020-07-224964.5503750634953+1.70%366131,301,7676,535,734,814
2020-07-214955495350054932.5+0.32%416541,544,0157,668,607,294
2020-07-204948493749704910-0.19%23684852,6944,205,954,662
2020-07-174950.54946.549724911+0.04%17920558,5112,759,295,192
2020-07-1649294944.549744895-0.10%21757795,4723,930,059,889
2020-07-154901.54949.549974865+1.34%475632,058,93910,173,755,983
2020-07-144933.548844933.54784-0.86%619962,045,0039,922,712,463
2020-07-1351164926.55133.54909-3.36%532491,215,9436,088,290,795
2020-07-105048.5509851035026.5+0.22%319201,016,9535,151,587,228
2020-07-095157.5508751755061-6.78%747421,707,3388,741,650,293
2020-07-085465545754795405-0.13%369221,425,2187,753,038,974
2020-07-07547554645492.55429.5-0.36%259911,013,4935,543,223,727
2020-07-065451.55483.555125450+1.24%299361,127,2006,180,303,029
2020-07-035415.55416.554315375.5+0.01%16411481,2732,599,228,256
2020-07-025339.5541654225322.5+1.94%257121,035,9325,565,190,272
2020-06-305310531353555279.5-0.04%23235918,1074,882,842,533
2020-06-295303531553275266.5-0.12%29373976,7635,173,237,735
2020-06-2653885321.554075303-1.34%22369768,8764,113,997,860
2020-06-255325539454025310.5-1.06%395871,556,9938,319,403,215
2020-06-235480545255075437.5-0.31%29162955,6785,221,015,230
2020-06-225436.554695504.55392+0.16%24849953,8865,200,983,860
2020-06-195411.5546054905389+2.11%306341,875,15510,223,386,622
2020-06-185330534753765290+0.07%337561,228,9876,551,632,982
2020-06-17541853435441.55301-0.91%348351,356,7197,274,647,441
2020-06-16532753925474.55310+2.43%410841,603,8828,667,714,650
2020-06-155220526452785120-1.61%457421,755,5199,151,601,987
2020-06-11530553505355.55269+0.15%390281,439,7337,636,533,088
2020-06-105410534254325314-1.53%419521,522,3488,162,884,568
2020-06-09540054255428.55305.5+0.99%378191,389,7317,451,984,499
2020-06-08549053725527.55351-1.61%457891,556,8998,473,264,076
2020-06-05547554605511.55434+0.55%342751,219,8806,683,616,591
2020-06-045530.5543055535430-2.15%356511,480,8638,107,827,225
2020-06-0354505549.55566.55424+2.77%482892,084,32011,418,383,824
2020-06-025357540054335340+1.54%398061,356,9847,317,836,691
2020-06-015349.553185412.55269+1.44%362711,315,3987,011,079,787
2020-05-2953805242.553805224-2.77%493622,452,55812,919,451,107
2020-05-28535553925484.55309+0.74%395641,392,9487,509,624,283
2020-05-2754245352.55515.55285-1.70%531091,740,8879,402,052,755
2020-05-26550054455539.55435+0.60%464291,608,1668,843,059,858
2020-05-255349.55412.554205344+1.80%20926619,0033,331,913,681
2020-05-225190.5531753485166+0.59%423301,591,5958,404,528,584
2020-05-215459528655485227-3.01%720222,659,58614,368,929,317
2020-05-205275545054715238+3.38%624972,241,36012,092,906,400
2020-05-195193527252855178.5+1.96%607482,107,04611,059,882,321
2020-05-184978.55170.55191.54935+6.07%702442,517,55912,799,098,537
2020-05-1549334874.549684874.5+0.09%433691,659,6688,176,442,558
2020-05-144800487048704773+1.06%448501,474,1437,118,757,926
2020-05-134877.5481948964815.5-1.60%328071,151,3915,587,687,821
2020-05-1248414897.549284824+1.36%380981,312,2036,422,465,004
2020-05-084862.5483248794733-0.14%460231,618,4657,761,144,390
2020-05-074865483949504825-0.38%470201,713,4778,367,149,527
2020-05-0650004857.55014.54825-2.36%586541,867,6999,184,578,927
2020-05-054950497549854880+2.61%414451,430,5407,062,591,075
2020-05-0447874848.54909.54751.5+0.46%352711,261,4456,089,001,272
2020-04-3049404826.550404816.5-1.44%799363,034,50914,887,804,048
2020-04-294779489749404750+3.34%762912,888,56214,074,726,265
2020-04-2846244738.548084621+1.90%708992,736,52512,983,189,665
2020-04-274745465047904620-2.01%586151,687,7557,932,888,862
2020-04-244874.54745.548764720-3.20%570971,849,9648,876,119,505
2020-04-234894.54902.54979.54730+1.91%765292,564,75212,463,858,062
2020-04-224416.54810.54810.54385.5+7.50%942753,441,49116,029,316,043
2020-04-21440244754533.54281-1.05%1055893,803,18416,675,998,443
2020-04-204559.54522.546374455-2.11%560011,901,9288,610,499,872
2020-04-174696462046974545+1.28%528241,691,4557,803,092,054
2020-04-164501.54561.546314365+1.73%989603,418,18115,461,714,269
2020-04-154800448448004453-7.43%898732,653,58612,179,441,076
2020-04-14508848445119.54825-3.89%714142,050,96610,105,909,550
2020-04-135118.5504051254933-1.75%37629941,5774,735,890,189
2020-04-10512051305139.55064-1.37%30065716,5213,653,151,661
2020-04-095198520152755052+1.19%723992,296,25511,894,937,808
2020-04-085063514051755036.5+0.43%521811,926,7869,838,332,000
2020-04-075260511852605052.5-0.87%570621,842,8849,507,159,369
2020-04-065212516352705064-0.80%682232,296,19311,817,524,401
2020-04-0350505204.553644927+3.06%943753,133,07816,282,810,727
2020-04-02486550505229.54787.5+8.03%1125193,860,10319,126,494,593
2020-04-0145964674.54734.54564-0.86%499961,919,7288,971,266,558
2020-03-314550471547154501+5.74%616652,433,31011,267,610,443
2020-03-304355445944594313+0.65%460101,725,2367,592,631,328
2020-03-274699443047454401.5-5.74%614562,095,7269,523,766,887
2020-03-264555470047004484.5+2.40%517912,001,9299,265,913,811
2020-03-254596459047254400+2.14%837812,900,48913,253,738,569
2020-03-244500449445504362.5+7.63%639552,409,32610,781,299,045
2020-03-2342504175.544094122-6.64%784103,410,03614,453,611,912
2020-03-2045014472.547454408+3.22%1075545,026,03322,946,546,430
2020-03-19383043334484.53663+15.42%1121174,777,04519,395,357,039
2020-03-184050.5375441453744-9.94%895053,646,26314,192,038,854
2020-03-1742154168.54326.54030-1.94%585892,247,3499,332,824,555
2020-03-164414425144144102-3.69%731872,584,08410,914,535,214
2020-03-134500441447604414-2.16%857883,674,32316,870,371,188
2020-03-1246254511.54745.54487.5-8.08%921623,688,50717,014,492,905
2020-03-114651490849884520+7.89%1144484,816,83922,876,939,682
2020-03-105033454950834450-18.65%1772667,526,76036,018,601,667
2020-03-065744.5559257755534.5-4.61%609982,270,10512,751,615,245
2020-03-0559805862.559965830-0.78%408681,533,3839,037,221,997
2020-03-045740.55908.55928.55701.5+2.19%413991,603,9219,402,841,442
2020-03-035700578259005661+4.18%509781,955,34411,274,693,631
2020-03-02581555505897.55540-2.62%584972,913,73216,502,932,990
2020-02-2858405699.558705607-5.01%673523,136,17717,933,355,466
2020-02-276140600061866000-4.10%426061,509,8649,159,965,996
2020-02-2661506256.562686105.5+1.48%415321,646,84410,207,519,444
2020-02-25630061656348.56150.5-4.42%471051,443,7839,022,311,464
2020-02-21651964506527.56450-1.43%21660613,5243,977,096,596
2020-02-2065226543.565606492.5+0.53%20574741,5784,843,288,391
2020-02-196407650965166405+2.05%20389636,8034,128,817,863
2020-02-1864416378.564426350.5-1.31%20395714,0804,557,384,238
2020-02-17643964636483.56431+0.19%9148350,7132,262,983,028
2020-02-146486645164986410-0.30%15955484,6103,129,797,240
2020-02-1364556470.565006388+0.07%23672713,2414,604,710,604
2020-02-126397646664666384.5+1.07%18757950,6966,106,672,634
2020-02-1164236397.56441.56324.5-0.20%341521,293,2458,244,508,393
2020-02-106450.564106451.56350-0.63%24542958,3376,123,472,459
2020-02-076506.56450.565296405-0.86%26014946,0566,096,741,135
2020-02-066587.56506.566056501-0.67%20836686,4164,493,389,381
2020-02-056517.56550.565956452+0.78%383641,105,3637,228,477,693
2020-02-046602.5650066336490-1.43%493881,671,20210,907,141,967
2020-02-0365176594.566006517+0.67%321962,677,67917,632,863,443
2020-01-3166356550.566706540.5+1.66%403061,766,73911,655,409,234
2020-01-3064996443.565356415-2.86%354691,606,07610,385,322,551
2020-01-296695.5663367266601.5-0.26%25219948,5956,320,580,495
2020-01-286565665066576503.5+1.60%18375770,6285,057,063,092
2020-01-27654065456569.56413-1.13%303541,078,0567,010,422,010
2020-01-246604662066506592.5+0.46%13026507,8013,363,990,109
2020-01-23661165906633.56536.5-0.98%300511,219,8538,037,273,385
2020-01-2267196655.568106655.5-0.79%22160868,1055,845,338,234
2020-01-2166896708.567166611-0.13%20355548,7263,664,091,540
2020-01-206700671767706684.5+0.48%14827446,7663,002,805,626
2020-01-17659066856714.56581+1.44%220051,209,9438,076,205,817
2020-01-166558659065966542+0.57%186321,021,8516,720,963,300
2020-01-1565196552.565746480+0.49%231551,053,4566,885,404,355
2020-01-146541.56520.56566.56459.5-0.15%17721719,8154,695,217,111
2020-01-13649265306541.56465+0.62%16934578,0583,760,978,390
2020-01-106430.5649065056395+0.93%16850499,1183,226,923,568
2020-01-09645064306523.56393.5-1.02%27180885,9625,725,088,015
2020-01-0864006496.565136350.5+1.79%24477976,3466,324,533,281
2020-01-066300638263826284.5+1.40%19599754,5184,776,622,836
2020-01-036203.56294629461850.00%20286795,8694,978,405,148

Архив котировок акции LKOH по годам

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