Ламбумиз
LMBZ
397.5 ₽ +1.66% ↑История котировок LMBZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 404.95 | 407.9 | 407.95 | 404 | +0.74% | 145 | 1,553 | 628,252 |
| 2024-12-28 | 412 | 404.9 | 412 | 404 | -1.72% | 127 | 1,181 | 480,398 |
| 2024-12-27 | 408.2 | 412 | 412 | 399 | +0.93% | 119 | 3,746 | 1,516,236 |
| 2024-12-26 | 413.75 | 408.2 | 426.95 | 407.05 | -1.37% | 115 | 2,977 | 1,234,554 |
| 2024-12-25 | 414.4 | 413.85 | 414.5 | 405.85 | +0.28% | 96 | 474 | 195,308 |
| 2024-12-24 | 409.05 | 412.7 | 414.25 | 409 | +0.65% | 75 | 709 | 292,371 |
| 2024-12-23 | 418.4 | 410.05 | 420.3 | 410 | +0.01% | 100 | 854 | 352,198 |
| 2024-12-20 | 413.7 | 410 | 423.95 | 407.1 | -3.30% | 262 | 10,675 | 4,413,834 |
| 2024-12-19 | 421.85 | 424 | 424 | 413.15 | +0.52% | 48 | 347 | 145,752 |
| 2024-12-18 | 424.5 | 421.8 | 424.8 | 415 | -0.64% | 216 | 1,147 | 483,664 |
| 2024-12-17 | 417.75 | 424.5 | 429.5 | 417.75 | +1.68% | 50 | 3,250 | 1,375,561 |
| 2024-12-16 | 423.9 | 417.5 | 423.95 | 416.05 | -0.70% | 51 | 2,497 | 1,040,284 |
| 2024-12-13 | 423.45 | 420.45 | 424.75 | 417.3 | -0.71% | 40 | 185 | 78,025 |
| 2024-12-12 | 423.45 | 423.45 | 427.55 | 423.4 | -0.58% | 30 | 120 | 50,931 |
| 2024-12-11 | 427.55 | 425.9 | 427.55 | 423.45 | +0.72% | 21 | 1,060 | 449,565 |
| 2024-12-10 | 424.55 | 422.85 | 430.95 | 422.65 | -1.20% | 44 | 2,909 | 1,239,405 |
| 2024-12-09 | 422.6 | 428 | 438 | 422.6 | -0.89% | 59 | 4,399 | 1,884,656 |
| 2024-12-06 | 429.6 | 431.85 | 431.9 | 419 | +0.51% | 52 | 160 | 68,175 |
| 2024-12-05 | 425.5 | 429.65 | 430.95 | 425.5 | +0.64% | 47 | 570 | 244,455 |
| 2024-12-04 | 425.95 | 426.9 | 432.45 | 425.95 | +0.22% | 70 | 6,703 | 2,870,702 |
| 2024-12-03 | 429.7 | 425.95 | 439.95 | 425 | -0.87% | 70 | 4,659 | 1,986,355 |
| 2024-12-02 | 425.65 | 429.7 | 449.95 | 425.65 | +0.42% | 74 | 5,146 | 2,209,928 |
| 2024-11-29 | 425.65 | 427.9 | 435 | 425.55 | +0.04% | 71 | 5,448 | 2,331,803 |
| 2024-11-28 | 424.6 | 427.75 | 431.65 | 424.6 | +0.75% | 38 | 5,065 | 2,172,709 |
| 2024-11-27 | 422.25 | 424.55 | 430 | 420.15 | -0.92% | 72 | 3,067 | 1,313,812 |
| 2024-11-26 | 430 | 428.5 | 438.2 | 420 | +0.07% | 88 | 4,764 | 2,034,818 |
| 2024-11-25 | 426.7 | 428.2 | 430.1 | 422.15 | +0.35% | 53 | 5,909 | 2,532,679 |
| 2024-11-22 | 421.25 | 426.7 | 430 | 421.25 | +0.71% | 133 | 1,740 | 743,449 |
| 2024-11-21 | 420.7 | 423.7 | 423.9 | 420 | +0.39% | 47 | 477 | 200,505 |
| 2024-11-20 | 420.55 | 422.05 | 427.3 | 420.05 | -0.90% | 72 | 6,561 | 2,797,001 |
| 2024-11-19 | 423.7 | 425.9 | 427.95 | 422.3 | -0.23% | 55 | 4,491 | 1,917,899 |
| 2024-11-18 | 426 | 426.9 | 430.05 | 421.3 | +0.33% | 50 | 5,899 | 2,519,383 |
| 2024-11-15 | 422.05 | 425.5 | 425.5 | 421.5 | +0.79% | 53 | 2,087 | 886,732 |
| 2024-11-14 | 422.05 | 422.15 | 425.95 | 422 | -0.67% | 32 | 703 | 297,179 |
| 2024-11-13 | 425.05 | 425 | 428.5 | 421.95 | 0.00% | 71 | 1,846 | 783,138 |
| 2024-11-12 | 421.35 | 425 | 425.8 | 421.25 | +0.15% | 102 | 336 | 142,672 |
| 2024-11-11 | 422.15 | 424.35 | 425.55 | 420 | +0.49% | 48 | 737 | 310,830 |
| 2024-11-08 | 425.55 | 422.3 | 430 | 422 | -0.76% | 99 | 1,286 | 546,530 |
| 2024-11-07 | 424 | 425.55 | 435.1 | 416 | +0.37% | 110 | 4,590 | 1,968,861 |
| 2024-11-06 | 425.2 | 424 | 432.95 | 422.05 | -0.28% | 135 | 5,450 | 2,339,179 |
| 2024-11-05 | 426.25 | 425.2 | 450 | 422.5 | -0.26% | 105 | 538 | 230,087 |
| 2024-11-02 | 428 | 426.3 | 440 | 420 | -0.16% | 95 | 1,418 | 605,457 |
| 2024-11-01 | 425.95 | 427 | 428 | 415.25 | +0.49% | 101 | 1,830 | 778,366 |
| 2024-10-31 | 428.2 | 424.9 | 428.2 | 415.15 | -0.26% | 182 | 6,024 | 2,556,063 |
| 2024-10-30 | 430 | 426 | 473.4 | 401 | 0.00% | 1607 | 23,981 | 10,202,383 |