Лукойл

LKOH

5402 ₽ +1.77% ↑

История котировок LKOH

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	4030.5	4069.5	4088	4022.5	+1.18%	34476	454,463	1,844,567,993
2022-12-29	4017	4022	4035	4015.5	+0.16%	29632	274,674	1,105,671,634
2022-12-28	4032.5	4015.5	4040	4010	-0.32%	31081	374,999	1,508,073,585
2022-12-27	4020	4028.5	4035	4011	+0.46%	29455	392,368	1,577,606,424
2022-12-26	4014	4010	4047	4000	-0.01%	33270	380,715	1,530,609,944
2022-12-23	4022	4010.5	4024.5	3985	-0.42%	38532	413,409	1,654,490,765
2022-12-22	4050	4027.5	4058.5	4017	-0.32%	35831	428,577	1,729,769,779
2022-12-21	4085	4040.5	4095	3997	-0.87%	61598	700,517	2,831,008,008
2022-12-20	4146	4076	4146	3883.5	-11.87%	123412	1,893,759	7,667,062,519
2022-12-19	4585	4625	4625	4530.5	+0.98%	70674	1,255,747	5,751,233,574
2022-12-16	4526.5	4580	4590	4501	+1.31%	40128	633,257	2,882,635,493
2022-12-15	4591	4521	4599.5	4511	-1.51%	48057	722,358	3,288,284,641
2022-12-14	4580	4590.5	4604	4560	+0.28%	29148	557,598	2,557,386,236
2022-12-13	4596	4577.5	4596	4560	-0.13%	30045	411,496	1,882,311,920
2022-12-12	4595	4583.5	4607	4575	+0.01%	25732	325,265	1,492,273,781
2022-12-09	4583	4583	4586	4570	+0.11%	20228	224,466	1,027,656,340
2022-12-08	4600	4578	4602	4565	-0.32%	30394	284,671	1,303,808,302
2022-12-07	4610	4592.5	4612	4580	-0.24%	20207	264,166	1,215,201,737
2022-12-06	4632.5	4603.5	4633	4586	-0.34%	27305	437,627	2,018,470,699
2022-12-05	4589.5	4619	4649	4575	+0.91%	55680	915,566	4,223,889,588
2022-12-02	4590	4577.5	4598	4574	-0.48%	28351	320,743	1,470,740,702
2022-12-01	4618	4599.5	4623.5	4572.5	-0.33%	25822	323,109	1,485,117,614
2022-11-30	4603	4614.5	4618	4584	+0.27%	29942	335,624	1,542,999,560
2022-11-29	4631	4602	4648	4595	-0.48%	38665	458,143	2,113,094,840
2022-11-28	4647	4624	4657	4590	-0.96%	41467	457,960	2,114,925,633
2022-11-25	4668	4669	4678.5	4635	+0.11%	18897	234,262	1,091,356,299
2022-11-24	4680	4664	4707	4653	-0.32%	19564	221,070	1,033,060,414
2022-11-23	4628	4679	4719	4610	+1.32%	42224	611,651	2,859,007,759
2022-11-22	4608	4618	4646.5	4581	+0.27%	20320	325,156	1,501,319,927
2022-11-21	4623	4605.5	4625	4555	-0.38%	28498	419,865	1,925,733,029
2022-11-18	4583	4623	4641	4583	+0.04%	18950	252,615	1,164,191,942
2022-11-17	4662	4621	4666	4602	-0.87%	20357	260,762	1,206,517,784
2022-11-16	4596	4661.5	4670	4576.5	+2.11%	28000	416,935	1,933,639,299
2022-11-15	4660	4565	4676	4427	-2.01%	59770	858,460	3,937,243,559
2022-11-14	4680	4658.5	4684.5	4654	-0.25%	24254	370,000	1,727,931,327
2022-11-11	4690.5	4670	4694	4648.5	-0.23%	25330	368,320	1,718,410,433
2022-11-10	4633	4681	4694.5	4625.5	+1.06%	32908	484,272	2,257,363,275
2022-11-09	4698	4632	4713	4600	-1.39%	41748	483,762	2,258,107,008
2022-11-08	4723.5	4697.5	4725	4688	-0.55%	24519	342,418	1,611,305,950
2022-11-07	4718	4723.5	4732	4695	+0.78%	45126	679,575	3,201,645,643
2022-11-03	4670	4687	4687	4620	+0.36%	46156	557,486	2,595,691,958
2022-11-02	4710	4670	4788	4626.5	-0.64%	57686	999,931	4,708,106,556
2022-11-01	4725	4700	4729.5	4660	+0.10%	27167	343,265	1,610,334,165
2022-10-31	4730	4695.5	4765	4659	-0.11%	46252	645,169	3,037,751,279
2022-10-28	4712	4700.5	4800	4516	-0.50%	128412	2,324,509	10,867,749,116
2022-10-27	4623.5	4724	4746.5	4592	+2.40%	50597	789,173	3,698,936,903
2022-10-26	4574	4613.5	4624	4512.5	+0.96%	40727	668,598	3,056,766,764
2022-10-25	4465	4569.5	4579.5	4436	+2.93%	38923	651,312	2,939,758,844
2022-10-24	4474	4439.5	4491	4385.5	+0.15%	34525	633,248	2,815,250,665
2022-10-21	4399	4433	4462	4350.5	+1.20%	47671	855,199	3,768,094,344
2022-10-20	4220	4380.5	4400	4180.5	+4.19%	51537	1,049,531	4,517,198,691
2022-10-19	4210.5	4204.5	4277	4106.5	-0.84%	47421	932,503	3,886,714,532
2022-10-18	4255	4240	4359	4207	+0.65%	41052	761,617	3,253,640,069
2022-10-17	4150	4212.5	4220	4113	+1.78%	31167	515,655	2,152,990,151
2022-10-14	4199	4139	4203	4090	-1.11%	30046	485,061	2,004,313,473
2022-10-13	4150	4185.5	4261.5	4118	+0.88%	35491	636,889	2,669,257,592
2022-10-12	4181	4149	4280	4135	-0.50%	40710	797,244	3,352,139,335
2022-10-11	4040	4170	4188	4012.5	+3.35%	40685	665,088	2,721,724,739
2022-10-10	3778	4035	4069	3757	+4.13%	49492	827,969	3,262,121,833
2022-10-07	4025	3875	4030	3850	-4.11%	44094	577,138	2,295,624,357
2022-10-06	4123	4041	4158	4010	-1.50%	37044	473,225	1,937,012,643
2022-10-05	4088.5	4102.5	4189	4000	+0.21%	54005	827,581	3,382,589,998
2022-10-04	4100	4094	4140	3961.5	+0.42%	43854	673,711	2,729,177,719
2022-10-03	3971	4077	4092	3912.5	+2.82%	38125	544,909	2,179,985,319
2022-09-30	3891	3965	4088	3750	+2.12%	52060	851,752	3,314,841,930
2022-09-29	3948	3882.5	3958	3809	-0.64%	43962	755,528	2,931,606,940
2022-09-28	3840	3907.5	3967	3806.5	+1.10%	38716	659,396	2,555,762,572
2022-09-27	3800	3865	3924	3715	+4.23%	48465	819,062	3,134,188,787
2022-09-26	3856	3708	3882	3605.5	-6.09%	80524	1,476,193	5,530,415,413
2022-09-23	4014	3948.5	4037	3875	-1.56%	54986	952,665	3,757,025,836
2022-09-22	3955	4011	4095.5	3951.5	+1.42%	45941	730,068	2,938,910,555
2022-09-21	3622.5	3955	4044	3622.5	-2.47%	81103	1,492,869	5,836,410,556
2022-09-20	4478	4055	4494	3830	-9.81%	154247	2,618,662	10,901,565,357
2022-09-19	4524.5	4496	4548	4445	-0.51%	24859	350,560	1,576,394,763
2022-09-16	4539	4519	4580	4475	-0.24%	30441	477,748	2,162,856,545
2022-09-15	4471	4530	4558	4436	+1.30%	35540	603,939	2,724,604,934
2022-09-14	4531	4472	4548	4403.5	-1.55%	40637	795,168	3,553,574,360
2022-09-13	4570	4542.5	4588.5	4510	-0.38%	26780	411,138	1,872,731,514
2022-09-12	4460	4560	4591.5	4426.5	+2.01%	41294	620,069	2,816,391,588
2022-09-09	4437	4470	4500	4401.5	+1.36%	29326	515,383	2,301,615,454
2022-09-08	4400	4410	4432.5	4376	-0.23%	28245	426,722	1,877,731,100
2022-09-07	4545	4420	4545	4420	-2.75%	42935	805,982	3,621,545,142
2022-09-06	4660	4545	4666.5	4410.5	-2.43%	59268	1,090,840	4,957,164,647
2022-09-05	4619.5	4658	4690	4483	+1.37%	63881	1,126,019	5,190,190,777
2022-09-02	4660	4595	4714.5	4556	-2.69%	84843	1,760,288	8,122,770,160
2022-09-01	4250	4722	4773	4221	+10.59%	125638	2,450,494	11,094,947,668
2022-08-31	4300	4270	4300	4161.5	+3.14%	57250	1,290,069	5,465,757,702
2022-08-30	4198	4140	4220	4120	-1.10%	33373	492,812	2,053,542,426
2022-08-29	4114	4186	4207	4088.5	+1.73%	28520	451,999	1,883,922,706
2022-08-26	4056	4115	4115	4046.5	+1.48%	16238	280,373	1,144,554,983
2022-08-25	4125	4055	4143.5	4047	-1.51%	26333	402,471	1,650,044,353
2022-08-24	4103	4117	4128	4066	+0.46%	25236	306,254	1,254,522,966
2022-08-23	4022	4098	4099	4016	+2.02%	27418	400,484	1,628,372,007
2022-08-22	3968	4017	4028.5	3944.5	+1.13%	29371	396,278	1,583,321,896
2022-08-19	3945	3972	3974	3894	+1.33%	22033	380,080	1,494,482,969
2022-08-18	3906.5	3920	3942	3878	+0.33%	19260	321,619	1,258,250,957
2022-08-17	4020	3907	4044	3907	-2.76%	27213	504,381	2,008,182,293
2022-08-16	3977	4018	4025	3936	+1.49%	23202	431,901	1,721,794,588
2022-08-15	3945	3959	4005	3904.5	+0.47%	21914	344,898	1,361,112,625
2022-08-12	3935	3940.5	3979	3901	+0.39%	23353	399,401	1,576,116,769
2022-08-11	3899	3925	3963	3875	+0.90%	27207	500,967	1,964,647,024
2022-08-10	3895	3890	3910	3825	-0.13%	30575	452,727	1,750,500,361
2022-08-09	3720	3895	3895	3701.5	+4.70%	29263	456,809	1,735,818,379
2022-08-08	3779	3720	3819	3720	+1.10%	28831	356,659	1,340,422,164
2022-08-05	3720	3679.5	3746	3659.5	-1.09%	27887	379,687	1,400,989,420
2022-08-04	3800	3720	3816	3712	-2.08%	23456	374,530	1,403,285,749
2022-08-03	3823	3799	3855	3784	-0.63%	18990	398,600	1,520,968,107
2022-08-02	3930.5	3823	3965.5	3795	-2.75%	38485	585,713	2,262,855,436
2022-08-01	3883	3931	4030	3825.5	+1.39%	60907	1,010,266	3,999,700,999
2022-07-29	3830	3877	3880	3809.5	+1.20%	18505	275,990	1,062,685,598
2022-07-28	3870	3831	3885	3770	-0.43%	24377	423,004	1,614,444,719
2022-07-27	3850	3847.5	3878	3810	+0.59%	26255	488,725	1,879,332,980
2022-07-26	3694	3825	3825	3675.5	+4.25%	31762	544,414	2,036,729,705
2022-07-25	3672	3669	3709.5	3637	-0.52%	21990	369,717	1,359,117,735
2022-07-22	3552	3688	3688	3551	+4.20%	32051	575,224	2,085,092,150
2022-07-21	3577	3539.5	3577.5	3482.5	-1.13%	30383	485,936	1,712,797,049
2022-07-20	3601	3580	3664	3556.5	-0.56%	24084	350,246	1,266,720,329
2022-07-19	3645	3600	3654.5	3567	-1.23%	26152	306,816	1,103,271,431
2022-07-18	3721	3645	3777	3613	-1.73%	31659	386,000	1,416,161,571
2022-07-15	3643.5	3709	3710	3580	+2.80%	26308	461,637	1,683,420,511
2022-07-14	3645.5	3608	3710	3551	-1.03%	48380	610,142	2,216,859,675
2022-07-13	3757	3645.5	3767	3619	-2.84%	45756	585,484	2,146,799,406
2022-07-12	3830	3752	3846	3713	-2.51%	39922	502,248	1,892,844,468
2022-07-11	3900	3848.5	3920	3802.5	-1.60%	41502	539,588	2,077,150,988
2022-07-08	3959.5	3911	3980	3902.5	-1.14%	25199	359,490	1,411,795,023
2022-07-07	3963	3956	4010	3940	-0.15%	23496	339,571	1,347,187,281
2022-07-06	4000	3962	4150	3945	-1.32%	37892	603,617	2,443,548,291
2022-07-05	3950.5	4015	4048	3905	+1.66%	30289	442,662	1,760,896,814
2022-07-04	3946	3949.5	4095	3944	+0.14%	34424	421,077	1,688,102,731
2022-07-01	3915	3944	4002.5	3876	+1.00%	33418	504,465	1,995,358,044
2022-06-30	4000	3905	4056.5	3865	-2.74%	55042	751,500	2,977,542,714
2022-06-29	3980	4015	4078	3920.5	+0.64%	34927	442,797	1,769,675,697
2022-06-28	4109.5	3989.5	4109.5	3983	-2.70%	27036	394,209	1,591,190,201
2022-06-27	4100	4100	4120	4056	0.00%	15866	223,537	916,201,821
2022-06-24	4149	4100	4160	4044.5	-1.20%	21965	314,432	1,287,037,783
2022-06-23	4140.5	4150	4207	4076.5	+0.27%	27248	657,194	2,734,069,906
2022-06-22	3990	4139	4179.5	3932.5	+2.32%	46953	745,924	3,033,661,368
2022-06-21	4239	4045	4279.5	4031.5	-3.91%	39295	590,551	2,449,192,294
2022-06-20	4202	4209.5	4245	4128	+0.66%	37360	461,006	1,937,251,058
2022-06-17	4289.5	4182	4326	4137	-1.87%	34454	499,050	2,113,654,625
2022-06-16	4116.5	4261.5	4300	4105	+3.56%	66674	1,089,748	4,596,571,110
2022-06-15	3880	4115	4125	3880	+5.74%	41381	725,308	2,909,752,433
2022-06-14	3881	3891.5	3927.5	3846	-0.17%	24024	299,314	1,162,724,099
2022-06-10	3865	3898	3903	3830	+0.57%	24725	362,443	1,401,695,094
2022-06-09	3954	3876	3956.5	3865	-1.76%	24324	289,287	1,125,731,944
2022-06-08	3968	3945.5	4050	3864	-0.35%	30857	437,125	1,742,921,452
2022-06-07	3940	3959.5	3970	3816	+0.49%	35553	457,704	1,782,515,545
2022-06-06	3985	3940	4028	3927	-1.02%	25419	291,266	1,156,440,687
2022-06-03	4040	3980.5	4070	3930	-1.35%	29425	339,606	1,351,007,569
2022-06-02	4078	4035	4085.5	3993	-0.96%	24646	314,254	1,266,559,212
2022-06-01	4050	4074	4125	4003	+0.31%	25181	373,116	1,521,563,561
2022-05-31	4180	4061.5	4199	4043	-3.76%	26853	305,244	1,248,218,858
2022-05-30	4351	4220	4380	4100	-1.63%	31992	415,915	1,751,508,661
2022-05-27	4285	4290	4359.5	4255	+0.63%	34907	475,101	2,047,238,025
2022-05-26	4160	4263	4298.5	4085	+2.77%	37477	488,502	2,061,383,970
2022-05-25	3999	4148	4148	3975	+5.23%	30051	339,337	1,380,038,222
2022-05-24	4050	3942	4062.5	3882	-2.67%	46505	501,949	1,993,906,555
2022-05-23	4305	4050	4350	4031	-5.35%	30348	332,955	1,382,147,487
2022-05-20	4419	4279	4449	4258	-3.09%	26606	304,795	1,319,044,250
2022-05-19	4483.5	4415.5	4509.5	4381.5	-1.52%	18061	229,822	1,015,947,035
2022-05-18	4520	4483.5	4565	4480	-0.37%	18642	273,956	1,240,052,723
2022-05-17	4543	4500	4589	4400	-0.52%	34012	388,536	1,752,876,711
2022-05-16	4380	4523.5	4669.5	4380	+3.28%	59828	1,136,184	5,201,272,285
2022-05-13	4400	4380	4439	4300	+0.40%	22518	272,066	1,189,852,863
2022-05-12	4550	4362.5	4581	4325.5	-5.16%	35851	525,898	2,342,346,598
2022-05-11	4640	4600	4699	4539	-0.77%	22029	242,217	1,115,880,660
2022-05-06	4689	4635.5	4690	4568	-0.84%	16493	376,027	1,743,649,658
2022-05-05	4602	4675	4689.5	4600.5	+2.70%	18549	230,329	1,071,142,745
2022-05-04	4747	4552	4772.5	4526	-3.14%	31317	443,415	2,052,932,626
2022-04-29	4410	4699.5	4717	4380	+7.27%	48785	865,620	3,959,317,351
2022-04-28	4551	4381	4740	4318	-3.71%	57665	923,456	4,185,700,996
2022-04-27	4325	4550	4559	4276	+6.01%	51852	783,960	3,480,994,205
2022-04-26	3970.5	4292	4587.5	3960.5	+9.18%	79327	1,354,489	5,762,371,808
2022-04-25	3828	3931	3994	3710.5	+2.69%	44858	560,388	2,175,604,500
2022-04-22	3974	3828	4044	3682	-3.67%	114895	1,648,909	6,356,485,536
2022-04-21	4331.5	3974	4340	3910	-7.80%	83222	1,217,428	4,985,711,072
2022-04-20	4498.5	4310	4536	4215.5	-3.90%	39738	726,085	3,179,975,169
2022-04-19	4592	4485	4592	4108	-1.41%	51656	708,763	3,050,932,169
2022-04-18	4913	4549	4948	4524	-7.03%	36007	407,463	1,890,870,625
2022-04-15	4879	4893	4956	4800	+0.28%	16515	151,321	735,527,774
2022-04-14	5115.5	4879.5	5120	4862	-4.44%	20735	199,123	989,963,228
2022-04-13	5179.5	5106	5209	5056	-0.76%	16211	160,929	825,571,287
2022-04-12	5200	5145	5250	5026	-0.87%	17657	219,888	1,120,683,237
2022-04-11	5225	5190	5385	5184	-0.70%	15641	144,622	765,009,319
2022-04-08	5299.5	5226.5	5319.5	5087	-1.01%	18553	199,667	1,035,411,889
2022-04-07	5260	5280	5356	5240	+0.27%	18207	264,677	1,397,918,670
2022-04-06	5314	5266	5514	5224.5	-0.90%	16689	195,342	1,056,922,621
2022-04-05	5574	5314	5590	5220	-4.37%	23296	245,013	1,332,293,772
2022-04-04	5698	5557	5750	5395	-0.79%	27689	304,176	1,688,768,272
2022-04-01	5660	5601	5868	5450	-1.39%	38387	385,732	2,214,141,019
2022-03-31	5120	5680	5680	5100	+10.51%	39861	469,075	2,501,517,956
2022-03-30	5050	5140	5140	5000	+4.43%	19965	287,528	1,453,478,559
2022-03-29	5118	4922	5350	4800	-3.83%	43674	642,270	3,213,395,124
2022-03-28	5200	5118	5200	4915	-1.69%	22470	228,856	1,163,852,905
2022-03-25	5600	5206	5761	5022	-5.77%	49809	875,180	4,627,299,785
2022-03-24	5302.5	5525	5993	5300	+12.41%	78622	1,203,273	6,814,309,072
2022-02-25	4400	4915	5360	4400	+5.70%	101828	2,013,374	10,098,149,463
2022-02-24	5410.5	4650	5410.5	3019.5	-22.76%	209870	4,692,673	19,442,324,890
2022-02-22	5805	6020	6050	5479	+3.61%	217983	5,901,625	33,796,896,838
2022-02-21	6480	5810	6649	5609.5	-10.01%	190430	4,538,212	27,804,252,194
2022-02-18	6739	6456.5	6832	6415	-4.11%	67318	1,700,147	11,216,107,500
2022-02-17	6956.5	6733	6968	6650	-3.40%	61418	1,740,140	11,769,951,470
2022-02-16	7028	6970	7068	6902.5	-0.13%	42778	1,180,028	8,227,240,916
2022-02-15	6840	6979	7077.5	6783	+2.69%	54328	1,778,946	12,422,532,448
2022-02-14	6684	6796	6885	6524.5	+1.32%	65148	1,950,018	13,163,255,380
2022-02-11	6960	6707.5	7000	6624.5	-3.97%	66952	1,888,816	12,886,377,637
2022-02-10	6970	6984.5	7084	6894	+0.16%	41175	1,378,641	9,637,185,961
2022-02-09	6966.5	6973.5	7009	6900	+0.23%	43454	1,547,296	10,771,957,611
2022-02-08	6985	6957.5	7044	6938	-0.44%	33148	931,306	6,514,277,910
2022-02-07	7047	6988	7060	6825.5	-0.31%	34342	977,367	6,795,479,195
2022-02-04	6897	7010	7110	6892	+2.10%	60246	1,754,048	12,297,107,522
2022-02-03	7026.5	6865.5	7030	6794.5	-2.48%	49263	1,321,908	9,114,897,322
2022-02-02	6975	7040	7050	6936	+0.92%	42064	983,000	6,877,484,290
2022-02-01	6884	6976	7013.5	6826	+1.42%	45890	1,229,137	8,531,973,805
2022-01-31	6810	6878	6910	6780	+1.52%	45774	1,296,194	8,854,018,620
2022-01-28	6784	6775	6945	6755	-0.54%	56056	1,584,821	10,838,937,321
2022-01-27	6498	6811.5	6900	6432	+4.38%	78161	2,117,689	14,274,953,045
2022-01-26	6542	6525.5	6690	6405	-0.27%	67532	2,225,385	14,643,131,609
2022-01-25	6270	6543	6562.5	6177.5	+3.97%	71937	2,082,348	13,196,587,336
2022-01-24	6445	6293	6479	6078	-1.98%	94008	2,935,738	18,335,321,555
2022-01-21	6400	6420	6514	6310	-0.16%	53900	1,940,586	12,473,188,618
2022-01-20	6549	6430	6683	6324	-0.99%	61549	2,237,789	14,532,458,433
2022-01-19	6250	6494	6670	6020	+3.90%	94171	3,237,227	20,885,991,770
2022-01-18	6548	6250	6587	6132	-4.08%	99099	3,676,435	23,206,910,512
2022-01-17	6668	6516	6734	6445	-2.15%	49827	1,581,542	10,384,206,287
2022-01-14	6699	6659	6791	6469	-0.09%	67376	2,077,166	13,721,169,516
2022-01-13	6927	6665	6951.5	6610	-4.24%	57330	1,767,811	11,958,036,613
2022-01-12	6814.5	6960	6969	6770	+2.11%	48565	1,268,243	8,767,774,554
2022-01-11	6799	6816	6850	6732.5	+0.61%	31855	926,296	6,290,801,629
2022-01-10	6730	6775	6880	6650.5	+1.13%	44912	1,238,121	8,383,118,385
2022-01-06	6530	6699	6706	6459	+2.71%	31667	906,403	5,991,768,598
2022-01-05	6715.5	6522	6755	6501	-3.06%	37341	972,892	6,479,964,871
2022-01-04	6688	6728	6741	6627	+0.67%	24243	551,239	3,690,693,845
2022-01-03	6592	6683	6705.5	6586	0.00%	28301	610,921	4,068,314,286

Архив котировок акции LKOH по годам

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