Лукойл

LKOH

  5402 ₽  +1.77% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Лукойл
  5. История котировок
  6. 2025

История котировок LKOH

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-305856.55908.559185824+1.30%44539780,8404,582,824,191
2025-12-295792.55832.559745775+0.73%929851,673,3639,825,353,209
2025-12-265670579057995670+2.05%39373821,2924,719,711,079
2025-12-255682.55673.557075650-0.07%29158462,8652,628,414,978
2025-12-2457405677.557785656-1.17%34318596,4903,395,259,465
2025-12-2358175744.558415705-1.13%41968881,0505,064,724,611
2025-12-22590158105904.55800-1.48%64734880,1305,132,286,372
2025-12-1958875897.559655837.5+0.16%659741,370,5998,074,384,577
2025-12-185735588858885718.5+2.75%673301,773,37110,315,442,381
2025-12-175742.55730.557845685-0.21%36593731,6104,194,055,218
2025-12-1656915742.55759.55680+0.80%32123596,7173,416,762,364
2025-12-155665569757655643+0.95%47932872,9684,962,453,166
2025-12-1257075643.557425630-1.09%502731,083,0506,169,858,920
2025-12-115555.55705.557655550+2.80%635721,680,6459,512,553,729
2025-12-10556055505573.55532-0.11%25047410,5072,278,253,856
2025-12-095528555655995487+0.53%375461,043,1545,778,700,378
2025-12-085560.55526.556305507.5-0.51%550761,112,0266,208,498,302
2025-12-055456555555855450+2.05%497661,071,6775,931,425,536
2025-12-0454605443.554845436.5-0.10%21808372,6952,033,104,531
2025-12-035448.5544954635400-1.01%43086772,6364,194,451,170
2025-12-0255305504.555425460.5-0.45%32132601,7993,316,389,213
2025-12-0155325529.555685487.5-0.04%54524989,9745,477,122,513
2025-11-2854055531.555655381+2.26%506571,027,9615,624,002,749
2025-11-2754715409.554985351-1.12%42476920,2744,993,747,686
2025-11-265510547155235463-0.89%30576558,2753,061,981,331
2025-11-25552055205559.55412+0.27%778321,825,74610,029,478,926
2025-11-245525.5550555895439+0.04%884781,885,50210,373,021,045
2025-11-21549555035591.55428+0.60%1570984,099,87022,535,325,362
2025-11-20529054705499.55251+3.70%1878704,683,24825,176,107,300
2025-11-195065527553785037+4.28%1880335,866,21230,752,669,188
2025-11-1848805058.550974841.5+3.53%1209763,500,45617,497,647,182
2025-11-175134.5488651374857.5-4.47%1310932,869,20014,208,045,387
2025-11-1449705114.551434913+3.23%1201243,355,03616,787,130,853
2025-11-1349184954.549954815+0.74%1694704,610,02622,598,143,353
2025-11-12515649185164.54900-4.63%1951564,249,21821,203,449,824
2025-11-1151365156.55173.55090+0.31%696091,356,3256,960,641,824
2025-11-1053255140.55365.55125-3.45%1544483,142,34016,408,038,260
2025-11-075320532453505223-2.37%1337992,573,52013,645,469,312
2025-11-0655005453.55506.55417-0.67%35589737,6554,021,238,997
2025-11-0555815490.55584.55456-1.60%631071,100,0266,064,999,856
2025-11-03548055805598.55475+1.92%33867622,4023,463,553,939
2025-11-015443547554895434+0.59%23566358,3141,957,315,106
2025-10-31551554435543.55396-1.18%511071,054,0995,756,551,307
2025-10-305392550855605351.5+2.24%950382,388,29113,122,351,263
2025-10-295455.55387.554925353-1.35%736301,769,4729,594,510,906
2025-10-285215546155005077.5+4.28%1922754,803,97125,639,691,508
2025-10-275636523756385226-7.08%2434334,920,99426,351,492,520
2025-10-245759563658005607-2.17%1031721,423,2728,110,121,907
2025-10-23589857615919.55680-4.81%2149673,885,12122,454,660,494
2025-10-226262.5605262966017.5-3.42%45872867,6135,363,867,455
2025-10-216374626663886080-1.69%55616995,7236,203,216,330
2025-10-206328637464446321.5+0.97%54022774,7754,943,066,727
2025-10-176189.56312.56343.56130+2.06%655001,054,1876,575,359,456
2025-10-16583761856194.55802+6.00%807691,420,6208,547,530,619
2025-10-155885583559095835-0.90%43658529,7273,106,386,251
2025-10-14595658885967.55858-1.04%37985474,1172,796,117,360
2025-10-135964595060435901.5-0.23%48084656,4363,919,710,874
2025-10-106104596461395950-2.17%46336639,5293,861,631,949
2025-10-09596860966113.55831+2.42%61620961,1495,765,681,395
2025-10-086135595261605880-2.97%60174876,2895,265,338,664
2025-10-07610061346165.56075.5+0.39%35277476,4782,918,901,807
2025-10-065920611061325856+3.31%769571,021,6916,106,265,352
2025-10-036030591460605911-1.87%56957581,2023,474,285,326
2025-10-0260426026.56080.55991-0.36%38726489,3792,948,740,633
2025-10-0160936048.561166007.5-0.56%34141432,8092,619,226,420
2025-09-3060956082.561356005-0.17%53260755,5034,576,919,734
2025-09-296228609362646073-2.17%56621617,3253,813,042,696
2025-09-266123622862456090.5+1.71%29398503,6743,103,772,086
2025-09-25619061236209.56108-1.07%26060358,8802,209,009,627
2025-09-246140.5618962396070.5+0.80%41701681,2924,195,195,103
2025-09-236273.561406298.56111.5-2.05%36618578,8623,602,321,065
2025-09-226238.56268.56279.56135.5+0.47%50604706,0284,372,545,522
2025-09-196326623963556235.5-1.37%51828532,6523,353,611,764
2025-09-1863816325.56395.56265-0.85%56168975,3106,162,669,296
2025-09-176375.563806421.56334.5+0.15%28818509,8273,251,025,401
2025-09-1664226370.564566317-0.77%33933526,8173,356,421,111
2025-09-156455642065006370.5-0.43%45811597,6863,837,861,772
2025-09-126624.5644866696405.5-2.69%662761,084,4727,055,597,088
2025-09-116537.56626.56657.56522+1.36%43152746,0134,915,338,319
2025-09-106484.56537.565956460+0.82%48010889,4255,822,861,642
2025-09-096483.56484.56502.56442.5+0.30%24047459,6612,977,962,887
2025-09-08647264656508.56440-0.11%32291458,6162,971,115,220
2025-09-056470647264986450.5+0.12%31922482,3703,123,843,714
2025-09-04639964646487.56371.5+1.11%54676761,3864,904,502,339
2025-09-036336.563936405.56310+0.89%32011450,7142,865,170,408
2025-09-026368.56336.563746282.5-0.53%37593519,7873,287,424,885
2025-09-016443.5637064596352.5-0.94%36523606,6283,889,605,402
2025-08-296280.56430.565956235+2.50%1486053,635,66823,487,140,131
2025-08-2863286273.56343.56250-0.78%25438326,0012,054,930,397
2025-08-27628163236329.56272+0.68%18550272,5091,717,993,347
2025-08-266283628063156255.5+0.07%19601334,7092,105,428,764
2025-08-2563266275.563406223-0.80%36288378,6362,371,562,009
2025-08-226249632663406237.5+1.23%29964456,4642,869,825,012
2025-08-216311.562496342.56234-0.99%30158445,3322,800,880,908
2025-08-206365.56311.563826300-0.84%27334324,1762,052,356,408
2025-08-19642063656439.56340-0.86%35729421,1252,689,767,132
2025-08-18639364206491.56275-0.37%59147823,2775,240,968,106
2025-08-156401644464756380.5+0.89%36538556,6023,579,764,469
2025-08-14633663876403.56283+0.80%35069533,8093,393,588,285
2025-08-136385633663956322-0.77%29053463,9002,949,241,005
2025-08-126356.5638563966291.5+0.77%35117422,9482,688,030,932
2025-08-1163556336.564306319+0.26%56647790,4675,032,144,512
2025-08-08622463206331.56179.5+1.89%40769680,0734,245,448,716
2025-08-0761696202.562966111.5+0.53%795311,372,4718,534,766,580
2025-08-066083617062505985+1.46%680861,159,8217,078,345,789
2025-08-056083.560816110.56034.5-0.27%38251578,7503,513,120,679
2025-08-0459246097.560995924+3.16%86649849,2015,117,225,840
2025-08-0159305910.559485888-0.19%39653418,3822,479,541,536
2025-07-31592559225968.55870.5-0.06%32923467,3902,765,019,589
2025-07-3060055925.560265902-1.32%40472495,3432,946,112,362
2025-07-29599360056030.55955+0.39%34125470,7502,825,664,776
2025-07-2860955981.561185969-1.53%61653790,6994,768,822,058
2025-07-2561696074.56196.56050-1.53%58334668,2854,095,344,057
2025-07-246177616962166150.5-0.34%39508344,7602,130,639,764
2025-07-23619761906249.56190-0.10%47404481,1802,993,147,225
2025-07-2261706196.562106127+0.43%32061452,3982,792,968,152
2025-07-216128617062196120+0.91%65102723,3104,472,635,802
2025-07-185925.56114.561155909+3.19%47864761,8064,592,123,445
2025-07-1759435925.560095910.5-0.29%42171610,9533,643,891,549
2025-07-16591659435974.55887+0.50%36387627,1743,725,244,230
2025-07-1559375913.559805904-0.33%50508638,5203,789,497,325
2025-07-145740.559335946.55626+3.41%1061931,619,9819,341,163,102
2025-07-1159325737.55941.55706-3.29%945101,173,2516,806,744,328
2025-07-1059445932.559675903-0.03%40034476,9002,834,548,268
2025-07-096013593462235886.5-1.31%1003551,283,0037,633,671,324
2025-07-086105601361226000-1.60%83189771,8124,670,884,858
2025-07-076151.56110.561656100-0.67%54390414,0312,536,769,074
2025-07-0461316151.561786089+0.22%67597892,0975,476,685,699
2025-07-036240613862446127.5-1.54%71263823,2265,088,594,547
2025-07-026318623463276186-1.14%59049686,6144,297,801,654
2025-07-016325630663486291-0.02%49427469,8492,973,298,808
2025-06-3062756307.563366225+0.53%69475642,7334,041,902,237
2025-06-27621662746289.56186.5+1.10%48242566,1883,532,893,201
2025-06-2662506205.562586202-0.50%42806310,9071,934,638,229
2025-06-256218.56236.56268.56185.5+0.45%57169460,3272,863,134,549
2025-06-2462456208.56247.56110-0.54%85467895,1845,520,766,076
2025-06-236388.5624263906230-0.62%78905881,6065,561,636,929
2025-06-206322.562816358.56260-0.87%55645474,4712,990,267,080
2025-06-196385.5633664096311.5-0.74%72669832,0385,288,332,876
2025-06-1864206383.564286350.5-0.38%69451622,2603,977,074,292
2025-06-176274.5640864306238+2.22%67751931,2355,911,141,175
2025-06-16641462696568.56250-1.74%1263981,784,21611,383,564,449
2025-06-136291638063846227.5+3.34%867241,395,3648,825,876,669
2025-06-116195.56173.56231.56145-0.36%57711548,7593,393,086,882
2025-06-1062726195.562836138-0.86%76055711,2614,401,851,910
2025-06-096345624963836221.5-1.51%83075676,9914,258,817,759
2025-06-0664546344.565456330-1.68%843251,085,8706,989,779,244
2025-06-056448645364726437.5+0.33%42806423,5572,734,708,415
2025-06-0464736431.56487.56422-0.64%53697704,6344,553,461,472
2025-06-03636064736497.56350-5.28%1193741,793,59211,553,538,050
2025-06-026761.5683468346673+1.26%1183401,723,66311,645,523,644
2025-05-306680.5674967646651+1.03%59990755,8215,083,316,071
2025-05-296695.56680.568156650-0.08%70546858,7645,774,368,377
2025-05-286486668666876444+3.08%55798742,3034,889,897,063
2025-05-276438648664986371.5+0.71%45178469,0033,025,410,537
2025-05-266557.5644065696400-1.68%65137624,9194,043,394,160
2025-05-23648265506561.56482+0.34%27327333,9062,179,598,032
2025-05-226608652866176470-1.16%58769701,0044,571,884,723
2025-05-2165946604.566706575+0.31%29041375,1522,480,528,889
2025-05-206649.565846667.56561.5-0.79%39168332,4512,197,445,225
2025-05-1966206636.567406611.5+0.48%59494708,4644,728,007,050
2025-05-166611.5660566896491-0.11%55316735,4704,844,726,928
2025-05-15668066126732.56540.5-1.31%64085700,9404,632,209,916
2025-05-1467856699.568406660-1.09%33835419,1992,832,491,771
2025-05-136774677367906704-0.03%33613386,1612,609,230,170
2025-05-126563677568006560+3.67%69293870,6335,849,667,110
2025-05-086455653565366451+1.18%23512285,2751,857,310,762
2025-05-076380.56458.564976340+1.33%44614641,4114,127,670,998
2025-05-066338.56373.56462.56292.5+0.60%53749698,3284,461,472,359
2025-05-0565046335.56574.56285-2.59%89371982,1846,269,532,269
2025-05-02668565046703.56485-2.69%33281389,0912,558,868,261
2025-04-306725668467636595-0.61%54823686,9264,575,063,179
2025-04-296827672568686700-1.49%35159419,3782,846,235,795
2025-04-286878682769636805-0.43%61806776,2445,344,514,419
2025-04-256693.56856.568756693+2.59%41109685,4584,659,979,487
2025-04-2467466683.568006680-0.88%33903444,3992,997,681,008
2025-04-236777674367896678-0.31%38002617,5494,157,943,175
2025-04-226743676468256672+0.47%48832742,0465,003,732,216
2025-04-216675.56732.567656631.5+1.55%46901521,1453,492,143,306
2025-04-1866766629.56699.56500-1.33%52068745,4944,918,864,903
2025-04-176530671967206517+3.13%51763803,5955,306,623,414
2025-04-166467651565506410+0.76%45112456,7292,960,611,956
2025-04-156475646665206410-0.12%31140324,2882,098,914,901
2025-04-146522647465996427.5-0.52%58654703,3504,579,416,679
2025-04-116375.5650865336374.5+2.08%57837811,7955,269,667,809
2025-04-1065206375.565306305-2.02%719991,062,1226,801,974,556
2025-04-096270650765506110+3.56%1294882,014,89812,665,046,575
2025-04-086399.56283.564786278-1.04%829291,109,6197,083,580,292
2025-04-0764306349.565966275.5-1.49%2027422,916,07518,616,026,366
2025-04-0468186445.56824.56445.5-5.24%1547201,870,66512,367,482,541
2025-04-036977680270306700-2.52%944341,018,6176,964,994,270
2025-04-026892697869896851+1.06%50233719,6194,967,960,702
2025-04-017038.5690571046887.5-1.73%60490871,0146,073,751,966
2025-03-3170657026.57114.56800-0.54%934521,216,5078,522,786,243
2025-03-2871087064.57129.57048-0.62%58571739,0065,232,721,124
2025-03-2772007108.572007097-1.06%43822584,4044,176,983,024
2025-03-267275.5718573097180-1.10%43901533,5743,854,353,267
2025-03-257291726573307184-0.36%735791,028,4677,453,456,779
2025-03-24735072917385.57250.5-0.76%69893995,5147,262,479,315
2025-03-2173007346.573987299+0.73%747521,047,8817,705,739,728
2025-03-207221.57293.57316.57175+1.00%610671,383,14910,019,849,701
2025-03-19720072217278.57150+0.53%39009557,1964,018,203,501
2025-03-187223.5718372997157-0.55%86553940,9836,808,048,960
2025-03-1771637222.572727152+1.02%61888731,1645,280,964,317
2025-03-1471207149.571807081.5+0.27%49929573,4714,091,845,966
2025-03-137207713072427095-1.04%59737996,3987,141,136,568
2025-03-127257.5720572597180-0.60%26960391,7362,824,174,666
2025-03-1171857248.57278.57156+0.88%36693537,1373,875,766,585
2025-03-107230718572607161.5-0.55%42999547,7593,949,740,536
2025-03-07720072257305.57100.5+0.70%599541,034,1677,453,073,889
2025-03-06725071757284.57130-0.91%62482843,6246,062,306,964
2025-03-057405.572417405.57230-2.06%764631,054,1097,704,132,373
2025-03-047356739374727245+0.70%994371,375,93010,122,512,495
2025-03-037559.57341.575807266.5-2.72%901091,118,3438,220,481,709
2025-02-2874977546.57559.57390+0.66%69455793,3805,919,015,359
2025-02-277570749776307466.5-0.77%55981674,6505,089,633,570
2025-02-26772975557764.57511-2.25%70317902,4926,867,279,073
2025-02-257737.5772978057690-0.11%56705745,0855,784,850,515
2025-02-2477107737.57744.57650+0.36%38385588,6914,532,616,601
2025-02-2177217709.577907636.5-0.14%43010648,0054,994,086,932
2025-02-207737772077807684.5+0.07%30033439,5583,396,369,978
2025-02-1976477714.577607590+0.92%37540594,6574,564,777,576
2025-02-187799.57644.578357589-1.80%665471,060,0728,174,307,786
2025-02-1775757784.578197550+3.90%702771,041,1278,011,772,248
2025-02-147444.57492.577347285-0.55%931041,544,60811,716,816,609
2025-02-13768075347981.57390-1.85%1525112,625,85520,032,749,730
2025-02-127275767676857217+5.57%972911,531,46211,336,970,584
2025-02-117147.572717289.57147.5+1.73%43117610,1014,415,083,704
2025-02-1071757147.572307130-0.01%49278572,6594,117,764,315
2025-02-077150714871807120+0.10%29475326,1192,332,406,576
2025-02-067181714172157140-0.42%36240560,9844,027,278,235
2025-02-057080.571717184.57080.5+1.09%26852370,3592,643,411,590
2025-02-0471707093.57187.57066-1.07%34743421,0173,001,507,048
2025-02-037160717072067104.5-0.01%34785429,2753,074,981,080
2025-01-317161717172027141+0.07%56493541,5163,885,562,271
2025-01-30718571667214.57152.5-0.36%34946384,3112,756,863,269
2025-01-29715771927236.57117.5+0.45%28428546,9813,929,860,267
2025-01-287065.5716071767040+1.34%27271459,8023,273,351,302
2025-01-2771997065.571997013-1.86%49664503,1353,565,115,561
2025-01-2472167199.572267160-0.21%27789347,3072,498,038,599
2025-01-2372207215722071400.00%30496457,3263,284,186,641
2025-01-227243.572157287.57206-0.34%42774538,6413,903,222,031
2025-01-217240.57239.572437141+0.63%33499410,7142,953,928,543
2025-01-207376719474007165-2.02%59515872,4406,364,559,201
2025-01-177204734273457190+1.86%49690644,1534,690,781,350
2025-01-167190720872557170.5+0.41%38468563,4754,069,122,749
2025-01-1571257178.571807070+0.89%47132618,0614,401,272,371
2025-01-147010.57115.57129.56980+1.50%49453631,5684,465,363,527
2025-01-1371107010.571106979.5-0.17%55342700,8704,935,683,289
2025-01-106972.57022.571466901.5+1.08%856691,696,37311,926,474,901
2025-01-0971006947.57117.56933-2.00%43570542,2863,804,100,800
2025-01-087090708971247045+0.01%24820245,0141,737,360,405
2025-01-067114.5708871607070-0.48%23406221,7061,576,880,769
2025-01-0372557122726071010.00%25070262,0961,874,743,273

Архив котировок акции LKOH по годам

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