Лукойл

LKOH

5402 ₽ +1.77% ↑

История котировок LKOH

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	6784	6739	6784	6729	-0.41%	22799	279,875	1,890,360,873
2023-12-28	6767.5	6767	6802.5	6725.5	-0.01%	28748	441,134	2,981,552,710
2023-12-27	6773	6768	6840	6761	-0.04%	35826	497,103	3,382,380,614
2023-12-26	6750	6771	6771	6720	+0.40%	30647	432,323	2,916,986,788
2023-12-25	6748	6744	6784	6730	+0.17%	25442	359,571	2,429,499,409
2023-12-22	6711	6732.5	6795	6708.5	+0.46%	36915	542,520	3,665,596,023
2023-12-21	6730	6702	6774	6633.5	-0.49%	51371	1,035,385	6,938,357,522
2023-12-20	6709.5	6735	6849	6696	+0.39%	49022	978,865	6,625,886,530
2023-12-19	6735	6709	6771	6690	-0.22%	40709	679,319	4,564,286,693
2023-12-18	6580	6723.5	6761.5	6526	+2.49%	75067	1,264,279	8,404,694,444
2023-12-15	6397	6560	6632	6381	-4.37%	165833	2,428,092	15,694,991,256
2023-12-14	7040	6860	7084.5	6850.5	-2.61%	69338	1,224,201	8,501,875,339
2023-12-13	7000	7043.5	7062.5	6914	+0.41%	40222	572,310	4,013,886,916
2023-12-12	7000	7014.5	7100	6813	+0.54%	85988	1,401,749	9,760,700,890
2023-12-11	7183	6977	7189	6929	-2.28%	62476	1,026,520	7,226,245,837
2023-12-08	7119	7140	7173	7092	+0.68%	24803	425,360	3,037,811,216
2023-12-07	7145	7092	7173	7071	-0.64%	34357	477,114	3,389,576,440
2023-12-06	7269	7138	7275	7051.5	-1.52%	44700	649,125	4,651,215,848
2023-12-05	7136	7248.5	7250	7136	+1.63%	34668	557,087	4,011,708,214
2023-12-04	7170	7132.5	7199.5	7110.5	-0.60%	37387	669,869	4,788,913,271
2023-12-01	7239	7175.5	7272.5	7162.5	-0.88%	29332	491,058	3,542,441,637
2023-11-30	7205.5	7239	7285.5	7170	+0.51%	34332	609,305	4,412,087,952
2023-11-29	7229	7202	7238	7186	-0.50%	20422	303,508	2,186,359,454
2023-11-28	7223	7238	7245.5	7161	+0.21%	25596	402,137	2,897,395,247
2023-11-27	7301	7222.5	7345	7212	-0.99%	42301	608,767	4,427,711,088
2023-11-24	7262	7295	7320	7255	+0.51%	24894	418,784	3,054,082,635
2023-11-23	7301	7258	7330	7251.5	-0.56%	25250	391,940	2,855,176,401
2023-11-22	7211	7299	7299	7207	+1.25%	43897	677,597	4,927,911,801
2023-11-21	7180.5	7209	7216	7137.5	+0.20%	29013	482,152	3,459,120,952
2023-11-20	7225.5	7194.5	7226	7161	-0.43%	32985	424,449	3,053,218,347
2023-11-17	7135.5	7225.5	7234	7080.5	+1.26%	45926	764,211	5,469,443,818
2023-11-16	7221.5	7135.5	7236	7120.5	-1.23%	42404	556,002	3,989,935,422
2023-11-15	7184	7224	7257	7138	+0.33%	42616	609,132	4,384,254,064
2023-11-14	7285	7200	7285	7165	-1.06%	47108	611,766	4,417,222,694
2023-11-13	7296	7277.5	7325	7270	-0.15%	40807	443,491	3,232,073,954
2023-11-10	7270	7288.5	7304.5	7238.5	+0.39%	38811	496,782	3,613,089,649
2023-11-09	7291	7260	7307	7221	-0.48%	44381	587,978	4,272,139,882
2023-11-08	7341	7295	7373	7277	-0.52%	45508	579,529	4,242,614,703
2023-11-07	7370	7333.5	7380	7295.5	-0.58%	42336	594,815	4,365,604,414
2023-11-06	7243	7376	7387.5	7221	+1.91%	37962	642,147	4,691,426,773
2023-11-03	7268	7238	7278	7210.5	-0.21%	29997	364,963	2,640,865,560
2023-11-02	7257.5	7253.5	7292	7217	+0.19%	33674	477,286	3,464,689,242
2023-11-01	7152	7240	7266	7130.5	+1.25%	40579	612,587	4,422,248,663
2023-10-31	7231	7150.5	7264	7107	-1.35%	66847	1,022,090	7,324,583,068
2023-10-30	7299.5	7248	7315	7228	-0.96%	56673	769,661	5,590,503,606
2023-10-27	7227	7318	7338	7136.5	+1.24%	99353	1,813,293	13,143,808,612
2023-10-26	7455	7228.5	7498	7211	-2.81%	154268	2,894,431	21,199,150,043
2023-10-25	7430	7437.5	7444	7207	-0.09%	81186	1,316,783	9,703,001,231
2023-10-24	7478	7444	7487.5	7417	-0.25%	47492	818,518	6,097,159,788
2023-10-23	7510.5	7462.5	7549	7452.5	-0.39%	55850	858,639	6,435,329,390
2023-10-20	7499.5	7491.5	7509.5	7405	+0.07%	57085	982,823	7,331,130,887
2023-10-19	7480	7486	7495	7416.5	-0.03%	64360	984,445	7,344,739,431
2023-10-18	7399	7488	7535	7365	+1.40%	127679	2,585,069	19,287,541,901
2023-10-17	7347.5	7384.5	7394	7264	+0.67%	78993	1,631,765	11,994,355,451
2023-10-16	7275	7335	7349	7234.5	+1.26%	98665	1,470,908	10,756,652,844
2023-10-13	7143	7244	7250	7136	+1.74%	125166	1,676,799	12,045,578,400
2023-10-12	6862.5	7120	7154	6848	+3.33%	153937	2,719,991	19,156,873,467
2023-10-11	6864.5	6890.5	7099.5	6835.5	+0.54%	190370	3,467,588	24,211,871,421
2023-10-10	6874	6853.5	6880	6822.5	-0.15%	40870	552,196	3,783,193,247
2023-10-09	6880	6863.5	6895.5	6822	+0.98%	64428	1,108,933	7,615,757,279
2023-10-06	6749.5	6797	6797	6717	+1.12%	35379	786,722	5,318,510,793
2023-10-05	6706	6721.5	6759.5	6645	+0.92%	39729	741,317	4,974,584,505
2023-10-04	6740	6660.5	6815	6659.5	-1.39%	49907	905,828	6,119,352,881
2023-10-03	6720	6754.5	6784	6636.5	+0.51%	51433	954,481	6,402,644,543
2023-10-02	6716.5	6720	6797.5	6658.5	+0.64%	58520	1,108,736	7,477,418,537
2023-09-29	6650	6677	6700	6603.5	+0.47%	53890	958,782	6,383,255,567
2023-09-28	6502	6645.5	6645.5	6501.5	+2.40%	53010	987,307	6,499,171,206
2023-09-27	6412	6490	6500	6404.5	+1.63%	43811	730,314	4,718,821,532
2023-09-26	6430	6386	6438	6322	-0.98%	52095	940,344	5,995,033,306
2023-09-25	6500	6449	6525	6426	-0.71%	43421	691,002	4,461,752,401
2023-09-22	6397	6495	6517	6305	+1.82%	52840	1,113,523	7,180,645,808
2023-09-21	6400	6379	6428	6350	-0.69%	89876	1,462,407	9,343,044,899
2023-09-20	6350	6423	6499	6280	+1.25%	83145	1,870,029	11,983,960,679
2023-09-19	6525.5	6344	6560	6326.5	-2.79%	85445	1,532,037	9,841,699,462
2023-09-18	6600	6526	6655	6476	-0.41%	54031	918,186	6,032,646,905
2023-09-15	6520	6553	6609	6501	+0.52%	54170	1,223,115	8,010,328,262
2023-09-14	6603	6519	6633	6346	-1.38%	80681	2,073,404	13,452,699,372
2023-09-13	6738	6610	6739	6576	-1.77%	47933	1,124,756	7,484,237,944
2023-09-12	6500	6729	6730	6480	+4.23%	70724	1,540,652	10,200,209,141
2023-09-11	6625	6456	6625	6435	-2.55%	74155	1,302,524	8,506,116,922
2023-09-08	6660	6625	6724	6533	-0.62%	72461	1,328,582	8,784,859,684
2023-09-07	6855.5	6666.5	6880	6571.5	-2.93%	115884	2,276,051	15,293,150,277
2023-09-06	6915	6867.5	6916	6832.5	-0.70%	42413	770,873	5,300,634,719
2023-09-05	6860	6916	6940	6847	+0.96%	55042	1,196,241	8,247,482,246
2023-09-04	6844	6850	6870	6825	+0.45%	44825	659,054	4,511,135,560
2023-09-01	6839	6819	6848	6784	-0.16%	43880	709,297	4,826,501,396
2023-08-31	6858.5	6830	6875	6788	-0.10%	49663	822,172	5,613,714,284
2023-08-30	6789	6837	6900	6760	+0.85%	106659	2,164,120	14,808,316,303
2023-08-29	6673.5	6779.5	6780	6636	+1.76%	81422	1,942,005	13,005,805,292
2023-08-28	6570.5	6662	6665	6560	+1.46%	52135	913,840	6,044,555,485
2023-08-25	6562.5	6566	6592.5	6513.5	+0.07%	41442	764,285	5,012,840,121
2023-08-24	6497.5	6561.5	6571.5	6432	+2.32%	60566	1,238,864	8,050,637,123
2023-08-23	6632	6412.5	6654	6364	-2.94%	148188	2,949,873	19,178,937,934
2023-08-22	6265.5	6606.5	6677	6216.5	+5.44%	196503	5,303,696	34,763,622,728
2023-08-21	6295	6265.5	6338	6237	-0.19%	59767	1,190,057	7,489,249,639
2023-08-18	6167	6277.5	6285	6122.5	+1.87%	50689	918,710	5,699,273,254
2023-08-17	6160	6162	6167	6062	+1.11%	47066	900,508	5,517,545,139
2023-08-16	6156.5	6094.5	6198	5990.5	-0.60%	98392	1,992,176	12,107,406,770
2023-08-15	6089.5	6131.5	6290	6008	+0.07%	108499	2,275,173	14,110,258,519
2023-08-14	6322	6127.5	6428	6011.5	-2.50%	166049	3,036,111	19,004,042,625
2023-08-11	6265	6284.5	6287	6205	+0.52%	51669	788,917	4,930,413,402
2023-08-10	6185	6252	6258	6155	+1.30%	58456	1,021,463	6,349,833,884
2023-08-09	6130	6171.5	6185	6073	+0.77%	50996	941,045	5,782,564,053
2023-08-08	6040	6124.5	6135	5925	+1.26%	80577	1,553,747	9,358,005,945
2023-08-07	6177	6048.5	6210	5975	-0.89%	86092	1,409,863	8,623,913,811
2023-08-04	6170	6103	6270	5951.5	-0.84%	138391	2,841,306	17,457,885,117
2023-08-03	6066	6155	6168	6040	+1.41%	62454	999,735	6,117,297,820
2023-08-02	6008	6069.5	6123	5960	+1.02%	85842	1,316,225	7,986,643,496
2023-08-01	5940.5	6008	6049	5883	+1.18%	79693	1,341,457	8,019,253,543
2023-07-31	5952.5	5938	5999.5	5905.5	+0.71%	83645	1,556,499	9,279,307,154
2023-07-28	5679	5896	5917	5654.5	+4.02%	90171	1,866,234	10,788,401,149
2023-07-27	5638	5668	5678	5637.5	+0.75%	34587	633,923	3,591,962,805
2023-07-26	5636	5626	5665.5	5591	-0.13%	42594	763,971	4,302,002,826
2023-07-25	5555.5	5633.5	5649.5	5532.5	+1.59%	67998	1,221,979	6,844,368,602
2023-07-24	5508	5545.5	5554	5491	+0.74%	35582	626,210	3,456,821,530
2023-07-21	5410	5505	5505	5397.5	+2.06%	50422	643,480	3,518,231,791
2023-07-20	5518	5394	5520	5381	-2.25%	61230	864,108	4,715,606,423
2023-07-19	5541	5518	5568	5495	-0.35%	39945	610,875	3,371,241,854
2023-07-18	5514.5	5537.5	5585	5481	+0.63%	55752	1,150,298	6,377,872,412
2023-07-17	5490	5503	5535	5462.5	-0.20%	47942	767,646	4,227,845,386
2023-07-14	5488	5514	5550	5450	+0.29%	35426	792,177	4,371,988,987
2023-07-13	5531	5498	5549.5	5461	-0.04%	36789	721,187	3,967,481,492
2023-07-12	5442	5500	5535	5377.5	+1.12%	55616	1,229,029	6,751,311,313
2023-07-11	5440.5	5439	5449.5	5366.5	+0.06%	38346	691,228	3,740,344,228
2023-07-10	5475.5	5436	5505.5	5404	-0.06%	62380	1,097,047	5,981,493,667
2023-07-07	5362	5439.5	5446.5	5326	+1.73%	51984	1,299,189	7,025,318,572
2023-07-06	5320	5347	5390	5304	+0.92%	67535	1,410,043	7,543,814,801
2023-07-05	5225	5298.5	5311	5221.5	+1.72%	61041	1,209,399	6,382,574,352
2023-07-04	5110	5209	5260	5082	+2.23%	70267	1,467,875	7,617,815,971
2023-07-03	5099	5095.5	5123	5080	+0.32%	32042	638,455	3,260,193,014
2023-06-30	5127	5079	5139	5063	-0.88%	32906	711,614	3,629,031,080
2023-06-29	5116.5	5124	5150	5096	+0.31%	39355	742,239	3,807,086,554
2023-06-28	5150	5108	5155	5082	-0.58%	49579	702,887	3,598,742,609
2023-06-27	5077	5138	5158.5	5031	+1.77%	50424	924,408	4,740,654,478
2023-06-26	5100	5048.5	5114	4965	+0.37%	73317	1,190,426	6,010,509,696
2023-06-23	5130	5030	5145	5004	-2.08%	65445	1,068,303	5,422,282,937
2023-06-22	5134	5137	5189	5103	+0.23%	38366	603,808	3,107,143,308
2023-06-21	5152.5	5125	5166.5	5110	-0.50%	38283	644,977	3,311,940,340
2023-06-20	5190	5150.5	5194	5081	-0.84%	57862	977,789	5,029,426,927
2023-06-19	5262	5194	5297.5	5177	-1.26%	51460	773,461	4,036,066,121
2023-06-16	5309.5	5260.5	5330	5243.5	-0.79%	34389	571,053	3,012,883,537
2023-06-15	5251.5	5302.5	5319.5	5226	+1.08%	53952	1,056,143	5,576,232,225
2023-06-14	5299	5246	5324	5205.5	-0.34%	47546	925,722	4,867,280,058
2023-06-13	5092	5264	5265.5	5077	+3.68%	68458	1,376,175	7,162,980,384
2023-06-09	5082	5077	5112.5	5070	+0.24%	36980	522,435	2,658,745,072
2023-06-08	5101	5065	5111	5041	-0.71%	73030	741,006	3,756,669,178
2023-06-07	5164.5	5101	5164.5	5073	-0.94%	81510	933,289	4,772,425,825
2023-06-06	5145	5149.5	5175.5	4962.5	-0.33%	118728	2,197,270	11,124,598,806
2023-06-05	5401	5166.5	5420	5155.5	-4.02%	153372	2,093,226	11,035,204,917
2023-06-02	5303	5383	5454	5302	-5.30%	196226	3,232,253	17,412,550,068
2023-06-01	5570	5684	5685	5540	+2.07%	98016	1,765,312	9,935,747,200
2023-05-31	5590.5	5569	5594	5505	+0.71%	67664	1,138,315	6,324,434,584
2023-05-30	5515	5530	5698.5	5461.5	-0.15%	128916	2,582,957	14,462,701,872
2023-05-29	5341	5538.5	5547.5	5332	+4.57%	105470	2,215,860	12,141,850,403
2023-05-26	5207.5	5296.5	5298.5	5203	+1.79%	55157	979,241	5,139,367,859
2023-05-25	5198	5203.5	5209	5160.5	+0.22%	67775	858,843	4,462,642,673
2023-05-24	5185	5192	5215	5142	+0.37%	43450	953,702	4,938,393,893
2023-05-23	5094	5173	5174	5065	+1.63%	42137	930,012	4,757,087,119
2023-05-22	5112	5090	5116	5057	+0.23%	27346	469,490	2,385,761,007
2023-05-19	5070	5078.5	5078.5	5013	+0.07%	40028	669,407	3,378,909,997
2023-05-18	5110	5075	5120	5070	-0.43%	35564	665,351	3,387,053,165
2023-05-17	5094.5	5097	5120	5060.5	+0.22%	37892	692,804	3,524,580,160
2023-05-16	5068	5086	5120	5020.5	+0.80%	77583	1,486,446	7,558,944,143
2023-05-15	4840	5045.5	5055	4838	+4.70%	100794	1,879,341	9,306,615,680
2023-05-12	4800	4819	4842.5	4751	+0.64%	46638	973,509	4,674,851,704
2023-05-11	4728.5	4788.5	4849.5	4681	+1.54%	113328	2,368,559	11,337,129,330
2023-05-10	4560	4716	4716	4559	+3.32%	57647	1,008,279	4,704,659,901
2023-05-08	4524.5	4564.5	4599.5	4517.5	+1.23%	19250	363,539	1,658,042,917
2023-05-05	4547.5	4509	4557.5	4501.5	-0.85%	26116	433,747	1,964,045,634
2023-05-04	4529.5	4547.5	4564.5	4512.5	+0.87%	27224	491,929	2,231,532,966
2023-05-03	4581	4508.5	4638	4491	-1.58%	62958	1,108,207	5,062,956,177
2023-05-02	4680	4581	4705	4552	-2.00%	47444	856,737	3,966,339,731
2023-04-28	4710	4674.5	4710	4641.5	-0.54%	29084	541,274	2,530,129,371
2023-04-27	4659	4700	4710.5	4655	+0.88%	24108	510,777	2,394,979,844
2023-04-26	4695	4659	4706	4627.5	-0.64%	42835	646,923	3,019,460,583
2023-04-25	4714	4689	4720	4678	-0.46%	20894	391,565	1,840,732,536
2023-04-24	4728.5	4710.5	4750	4692.5	-0.40%	32894	531,210	2,508,114,139
2023-04-21	4759.5	4729.5	4776.5	4711	-0.35%	39564	855,354	4,055,912,113
2023-04-20	4539.5	4746	4794.5	4462	+4.55%	147622	3,660,601	17,086,297,864
2023-04-19	4600	4539.5	4609.5	4528	-1.30%	64601	1,233,167	5,631,231,077
2023-04-18	4649.5	4599.5	4658	4583.5	-0.87%	53327	886,105	4,088,555,102
2023-04-17	4660	4640	4670	4629.5	+0.48%	43453	663,501	3,084,899,393
2023-04-14	4612.5	4618	4629	4553.5	+0.12%	53041	956,035	4,383,066,870
2023-04-13	4686	4612.5	4686	4590	-1.23%	49697	903,150	4,181,063,102
2023-04-12	4668	4670	4728.5	4630	+1.08%	44531	937,989	4,384,764,375
2023-04-11	4650.5	4620	4689	4575	-0.66%	48561	898,479	4,178,663,869
2023-04-10	4636	4650.5	4661	4620	+0.29%	42214	605,838	2,812,793,727
2023-04-07	4610.5	4637	4638.5	4520	+1.13%	44008	642,433	2,953,973,772
2023-04-06	4541.5	4585	4623.5	4475.5	+0.99%	53912	937,866	4,307,253,711
2023-04-05	4509.5	4540	4545	4460	+0.65%	31106	559,414	2,515,854,874
2023-04-04	4491.5	4510.5	4575.5	4476.5	+0.83%	45051	918,078	4,159,083,537
2023-04-03	4499.5	4473.5	4508.5	4422	+2.78%	64557	1,131,475	5,059,469,767
2023-03-31	4379	4352.5	4389	4280.5	-0.68%	47897	675,588	2,927,309,853
2023-03-30	4349.5	4382.5	4388.5	4320	+0.93%	29059	440,238	1,921,369,367
2023-03-29	4323	4342	4360	4294	+0.51%	27429	421,821	1,827,180,783
2023-03-28	4331	4320	4350.5	4271	-0.05%	31521	490,573	2,114,506,351
2023-03-27	4230	4322	4343.5	4217	+2.75%	36802	586,534	2,508,887,839
2023-03-24	4178	4206.5	4221	4158	+0.69%	16873	242,457	1,017,039,868
2023-03-23	4199.5	4177.5	4215	4159	-0.36%	25998	373,939	1,563,789,918
2023-03-22	4216	4192.5	4254	4184	-0.57%	24758	419,844	1,772,355,510
2023-03-21	4230	4216.5	4287.5	4167.5	-0.28%	53358	886,701	3,748,527,431
2023-03-20	4128	4228.5	4247.5	4090.5	+2.85%	61942	961,015	4,017,478,712
2023-03-17	4095	4111.5	4140	4073	+0.67%	58486	921,975	3,791,985,623
2023-03-16	4013	4084	4092	4011	+1.54%	33005	628,469	2,538,548,961
2023-03-15	4077	4022	4079	4009	-1.01%	41832	540,003	2,180,120,858
2023-03-14	4059	4063	4095	4044	-0.07%	25427	364,334	1,482,053,217
2023-03-13	4090.5	4066	4120	4039	-0.47%	30779	458,634	1,871,834,480
2023-03-10	4088	4085	4111	4035	-0.49%	27699	411,767	1,682,036,034
2023-03-09	4125	4105	4136	4099	-0.48%	24407	369,041	1,518,196,262
2023-03-07	4124.5	4125	4138	4090	+0.33%	27066	446,449	1,838,129,744
2023-03-06	4048	4111.5	4129	4045.5	+2.01%	47890	767,483	3,141,144,950
2023-03-03	4003	4030.5	4048	4001.5	+0.66%	26989	467,509	1,884,848,205
2023-03-02	4056.5	4004	4078	3966	-1.28%	66449	1,013,506	4,080,875,317
2023-03-01	4012	4056	4060	3978	+1.65%	52501	827,958	3,335,690,108
2023-02-28	3905.5	3990	4021	3903	+2.23%	62680	1,174,897	4,667,836,468
2023-02-27	3881.5	3903	3920	3881.5	+0.05%	22383	317,560	1,241,072,275
2023-02-24	3916	3901	3925	3880	-0.22%	10628	123,659	482,759,286
2023-02-22	3915.5	3909.5	3925	3873	-0.13%	15232	195,649	763,701,290
2023-02-21	3912	3914.5	3950	3901.5	+0.24%	25609	373,583	1,466,258,639
2023-02-20	3849.5	3905	3927.5	3804	+1.69%	29943	451,382	1,744,116,176
2023-02-17	3830	3840	3860	3802.5	+0.26%	17354	250,591	962,446,136
2023-02-16	3840	3830	3873.5	3811.5	+0.03%	24486	342,417	1,316,400,572
2023-02-15	3903	3829	3906	3800	-2.18%	56429	701,274	2,705,432,670
2023-02-14	3928.5	3914.5	3937	3905	-0.36%	20901	287,643	1,127,435,827
2023-02-13	3941.5	3928.5	3948	3911	+0.18%	22466	285,214	1,121,401,432
2023-02-10	3915	3921.5	3969.5	3903.5	+0.19%	25749	315,593	1,237,710,537
2023-02-09	3949	3914	3960	3907.5	-0.42%	19983	295,567	1,163,574,598
2023-02-08	3979	3930.5	3998.5	3903	-0.95%	35344	533,759	2,112,386,504
2023-02-07	3950.5	3968	3977	3931	+0.69%	27563	390,661	1,545,373,168
2023-02-06	3908	3941	3946.5	3902	+0.86%	31034	412,519	1,621,779,204
2023-02-03	3918	3907.5	3920	3880	-0.28%	44350	551,146	2,148,637,469
2023-02-02	3955.5	3918.5	3960	3900.5	-0.94%	43859	567,894	2,225,428,820
2023-02-01	3959.5	3955.5	3989	3935	+0.01%	30540	354,764	1,405,755,241
2023-01-31	3947	3955	3972.5	3925.5	+0.19%	28838	377,660	1,492,309,311
2023-01-30	3929	3947.5	3954	3917	+0.78%	27795	321,296	1,264,910,914
2023-01-27	3911	3917	3920	3892.5	+0.15%	38024	473,474	1,848,495,797
2023-01-26	3924	3911	3935	3901.5	-0.32%	26513	326,405	1,277,184,590
2023-01-25	3949	3923.5	3960	3900.5	-0.48%	47097	542,133	2,123,666,058
2023-01-24	3986	3942.5	3990	3930.5	-0.76%	30179	296,368	1,175,887,637
2023-01-23	3950	3972.5	3979.5	3944.5	+0.72%	28588	340,221	1,348,859,927
2023-01-20	3982	3944	3995	3925	-0.93%	32740	384,133	1,519,366,048
2023-01-19	4019.5	3981	4020	3974	-0.99%	41867	414,205	1,653,199,759
2023-01-18	4037.5	4021	4049	4012	-0.10%	23450	270,721	1,090,318,318
2023-01-17	4052.5	4025	4060.5	4015	-0.67%	27664	326,706	1,321,905,728
2023-01-16	4078	4052	4096.5	4045	-0.54%	43572	463,287	1,884,934,076
2023-01-13	4080	4074	4090	4068	-0.11%	18928	222,760	908,029,501
2023-01-12	4091	4078.5	4094	4071	-0.29%	17426	175,454	715,946,693
2023-01-11	4080	4090.5	4099	4065.5	+0.28%	20239	264,357	1,080,758,322
2023-01-10	4100	4079	4104	4063.5	-0.75%	22501	287,625	1,173,639,566
2023-01-09	4105	4110	4123	4093	+0.51%	28910	356,313	1,463,759,207
2023-01-06	4088	4089	4118	4085	+0.05%	17940	239,862	983,235,158
2023-01-05	4121.5	4087	4127	4081.5	-0.70%	18572	176,209	721,588,023
2023-01-04	4124	4116	4165.5	4090	-0.18%	32888	405,820	1,675,337,848
2023-01-03	4082	4123.5	4139	4075.5	0.00%	28310	321,492	1,323,451,322

Архив котировок акции LKOH по годам

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