Лензолото

LNZLP

184 ₽ -22.03% ↓

История котировок LNZLP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	1485	1495	1495	1450	-0.33%	14	71	104,570
2014-12-29	1515	1500	1515	1475	+0.67%	10	24	36,020
2014-12-26	1480	1490	1490	1410	+0.68%	24	56	80,780
2014-12-25	1525	1480	1525	1445	-3.58%	27	80	117,925
2014-12-24	1515	1535	1670	1475	+4.42%	46	341	519,345
2014-12-23	1485	1470	1580	1465	-1.67%	20	51	77,405
2014-12-22	1520	1495	1520	1460	-1.64%	9	118	178,570
2014-12-19	1510	1520	1570	1490	+2.01%	20	34	51,895
2014-12-18	1505	1490	1525	1455	-0.67%	16	76	112,610
2014-12-17	1445	1500	1500	1440	+0.33%	7	116	172,205
2014-12-16	1490	1495	1500	1400	+0.34%	57	167	240,380
2014-12-15	1540	1490	1540	1490	-4.18%	25	192	287,800
2014-12-12	1470	1555	1555	1465	+1.30%	5	7	10,620
2014-12-11	1535	1535	1535	1500	-1.92%	13	37	55,925
2014-12-10	1600	1565	1600	1555	-0.63%	13	49	77,580
2014-12-09	1560	1575	1810	1305	-1.56%	101	672	1,083,995
2014-12-08	1650	1600	1675	1595	-3.03%	47	205	332,155
2014-12-05	1700	1650	1705	1630	-2.94%	17	69	115,175
2014-12-04	1705	1700	1705	1650	+0.89%	29	387	651,015
2014-12-03	1780	1685	1780	1625	+2.12%	32	154	258,660
2014-12-02	1680	1650	1690	1650	+2.48%	9	22	36,670
2014-12-01	1730	1610	1735	1610	-6.94%	53	370	616,260
2014-11-28	1700	1730	1730	1700	-0.57%	2	2	3,430
2014-11-27	1765	1740	1790	1695	-3.60%	54	178	306,945
2014-11-26	1680	1805	1825	1675	+4.94%	102	498	882,035
2014-11-25	1660	1720	1750	1650	+7.50%	75	537	905,390
2014-11-24	1630	1600	1715	1600	-1.84%	62	306	510,875
2014-11-21	1500	1630	1680	1500	+8.31%	122	600	950,345
2014-11-20	1405	1505	1550	1405	+7.89%	85	556	823,345
2014-11-19	1410	1395	1415	1395	-0.36%	49	231	324,015
2014-11-18	1400	1400	1400	1390	0.00%	24	69	96,405
2014-11-17	1405	1400	1425	1375	-0.36%	28	74	103,740
2014-11-14	1400	1405	1410	1400	+0.36%	21	81	113,760
2014-11-13	1410	1400	1415	1400	-1.06%	25	95	133,215
2014-11-12	1410	1415	1420	1405	-0.70%	9	11	15,520
2014-11-11	1435	1425	1440	1405	0.00%	36	53	74,870
2014-11-10	1425	1425	1500	1400	+2.52%	61	165	235,825
2014-11-07	1445	1390	1455	1365	-3.14%	46	245	340,035
2014-11-06	1410	1435	1445	1400	0.00%	28	71	100,570
2014-11-05	1390	1435	1450	1385	+1.77%	21	69	97,200
2014-11-03	1415	1410	1425	1410	-1.05%	8	10	14,155
2014-10-31	1370	1425	1450	1370	+5.56%	47	557	789,820
2014-10-30	1360	1350	1365	1320	-2.17%	29	356	480,620
2014-10-29	1315	1380	1385	1310	+2.22%	19	26	34,985
2014-10-28	1400	1350	1400	1280	-2.88%	108	416	544,665
2014-10-27	1430	1390	1430	1390	-2.11%	27	50	70,085
2014-10-24	1445	1420	1445	1410	-1.73%	14	72	102,235
2014-10-23	1465	1445	1485	1400	-3.02%	82	414	585,855
2014-10-22	1500	1490	1500	1490	-0.67%	8	13	19,410
2014-10-21	1545	1500	1545	1500	-2.28%	12	63	95,055
2014-10-20	1555	1535	1555	1505	-1.60%	25	141	215,110
2014-10-17	1545	1560	1585	1545	+6.12%	24	51	79,855
2014-10-16	1515	1470	1580	1470	+2.08%	41	161	243,435
2014-10-15	1690	1440	1690	1375	-10.28%	126	571	882,295
2014-10-14	1655	1605	1670	1600	-3.31%	66	266	434,635
2014-10-13	1765	1660	1765	1655	-7.00%	85	454	769,005
2014-10-10	1770	1785	1840	1745	-1.38%	61	2,751	5,046,835
2014-10-09	1810	1810	1815	1810	0.00%	13	22	39,900
2014-10-08	1835	1810	1835	1800	-2.16%	17	57	103,510
2014-10-07	1880	1850	1890	1850	-2.12%	15	597	1,127,920
2014-10-06	1785	1890	1890	1785	+4.71%	24	64	117,155
2014-10-03	1810	1805	1840	1800	-0.82%	33	69	124,515
2014-10-02	1820	1820	1820	1800	-1.36%	16	54	97,850
2014-10-01	1810	1845	1845	1810	+2.39%	4	4	7,345
2014-09-30	1801.8	1802	1848.1	1801.8	-0.39%	13	29	52,472
2014-09-29	1830.1	1809	1885.2	1802	-0.93%	17	42	76,103
2014-09-25	1825.6	1826	1889.8	1820	+0.72%	19	113	209,797
2014-09-24	1800.1	1813	1850	1800	+0.37%	20	56	102,058
2014-09-23	1844.1	1806.3	1870.5	1806.3	-2.38%	11	25	46,217
2014-09-22	1850.2	1850.3	1850.6	1850.2	-1.58%	7	12	22,205
2014-09-19	1862.3	1880	1949.8	1805	-1.67%	46	184	347,994
2014-09-18	1894.9	1912	1958	1892	+3.28%	27	122	233,568
2014-09-17	1951.2	1851.3	1958.6	1810.1	-4.57%	73	363	690,186
2014-09-16	1775.5	1940	1949	1775	+4.52%	112	1,152	2,172,319
2014-09-15	1750.2	1856.1	2050	1750.2	+4.92%	103	819	1,535,804
2014-09-12	1753	1769	1775	1750.3	+0.23%	20	320	567,238
2014-09-11	1752.1	1765	1799	1750	+0.63%	68	529	939,129
2014-09-10	1769.8	1754	1774.6	1754	-0.89%	8	13	22,898
2014-09-09	1754.6	1769.8	1774.9	1750.1	+0.05%	28	94	165,214
2014-09-08	1774.9	1769	1775	1769	-0.33%	4	13	23,068
2014-09-05	1762.7	1774.9	1774.9	1740.3	-0.42%	11	140	245,174
2014-09-04	1758.4	1782.3	1782.4	1745	+1.67%	45	245	431,797
2014-09-03	1760.5	1753	1785	1753	-1.50%	27	369	647,333
2014-09-02	1752.2	1779.7	1779.7	1752.2	+1.64%	6	7	12,335
2014-09-01	1794.7	1751	1795	1751	+0.05%	9	41	72,715
2014-08-29	1771.1	1750.1	1790.7	1750.1	-1.19%	16	66	116,817
2014-08-28	1797.9	1771.1	1797.9	1771	-1.59%	7	33	58,633
2014-08-27	1800	1799.8	1800	1799.8	-0.01%	2	3	5,400
2014-08-26	1790	1800	1800	1776.5	+0.76%	5	8	14,263
2014-08-25	1763.2	1786.5	1786.5	1763	+0.76%	8	24	42,506
2014-08-22	1800	1773	1805.8	1771	-1.48%	28	123	220,396
2014-08-21	1801	1799.7	1801	1771.1	+1.62%	8	15	26,692
2014-08-20	1792	1771	1814	1771	-1.05%	41	205	367,852
2014-08-19	1789.9	1789.8	1790	1770	-0.12%	28	152	271,172
2014-08-18	1792	1792	1792	1792	-0.05%	1	1	1,792
2014-08-15	1758.2	1792.9	1793	1758.2	+0.16%	6	10	17,854
2014-08-14	1780.1	1790	1790	1772.5	0.00%	10	81	144,876
2014-08-13	1793.9	1790	1793.9	1790	+1.24%	10	138	247,041
2014-08-12	1782.3	1768	1795.6	1768	-1.26%	17	58	103,514
2014-08-11	1789.4	1790.5	1799.5	1760.1	+1.74%	16	43	76,841
2014-08-08	1754.9	1759.9	1815	1746.5	+0.28%	38	117	206,338
2014-08-07	1752	1755	1783.5	1750	-1.93%	29	69	121,265
2014-08-06	1812.9	1789.6	1812.9	1751.6	-0.19%	39	105	186,949
2014-08-05	1813	1793	1813	1786.4	-0.39%	14	43	77,055
2014-08-04	1805.6	1800	1805.6	1789.9	+0.75%	8	11	19,731
2014-08-01	1812.8	1786.6	1815	1784	-1.46%	18	104	188,296
2014-07-31	1789.9	1813	1813	1771.9	+1.85%	37	195	351,434
2014-07-30	1790.1	1780	1790.1	1780	-0.58%	5	11	19,630
2014-07-29	1764.7	1790.4	1790.5	1761.6	+1.84%	14	53	94,209
2014-07-28	1761	1758.1	1761	1741.2	-1.26%	21	79	138,148
2014-07-25	1782	1780.6	1799.9	1771	+1.39%	24	115	205,326
2014-07-24	1790	1756.2	1790	1750	-1.06%	30	101	177,996
2014-07-23	1769.1	1775	1799.7	1769.1	-0.23%	22	76	135,262
2014-07-22	1800	1779.1	1800	1769.8	+1.38%	18	28	49,871
2014-07-21	1740	1754.8	1766.9	1725	+0.29%	27	138	240,383
2014-07-18	1740.2	1749.8	1753.9	1735.4	+0.22%	32	74	129,066
2014-07-17	1810	1746	1819.9	1720	-3.75%	171	856	1,513,492
2014-07-16	1824.1	1814	1841.5	1811.8	-0.98%	32	105	190,839
2014-07-15	1815	1831.9	1835	1815	+0.66%	34	166	302,410
2014-07-14	1808.8	1819.8	1850	1790	-0.83%	37	180	330,209
2014-07-11	1850	1835	1850	1754.5	+0.82%	79	401	724,842
2014-07-10	1849	1820	1863.2	1820	-1.56%	50	217	397,350
2014-07-09	1810	1848.8	1848.8	1810	+0.47%	6	6	11,045
2014-07-08	1856.2	1840.1	1864.9	1812.1	-0.80%	24	50	92,269
2014-07-07	1858.4	1854.9	1858.4	1845	+0.54%	23	110	203,633
2014-07-04	1862.5	1845	1862.6	1845	-0.74%	18	173	321,911
2014-07-03	1864.6	1858.8	1864.7	1840	+0.48%	18	93	172,538
2014-07-02	1833.7	1850	1863	1833.7	+0.05%	4	8	14,832
2014-07-01	1839.5	1849	1860	1833.4	+0.57%	25	168	311,337
2014-06-30	1815.3	1838.6	1838.6	1765	+0.08%	73	925	1,685,004
2014-06-27	1822.1	1837.1	1840	1820.7	+0.20%	9	24	43,880
2014-06-26	1811	1833.5	1833.5	1811	+0.77%	7	13	23,681
2014-06-25	1839.8	1819.4	1839.9	1817.9	-1.12%	14	133	242,472
2014-06-24	1857	1840	1857	1840	+1.04%	19	273	504,617
2014-06-23	1848.1	1821	1854.7	1811.1	-1.41%	28	128	234,957
2014-06-20	1840	1847	1847.9	1840	+0.47%	7	13	24,013
2014-06-19	1844.9	1838.3	1845.3	1814.3	+0.32%	32	199	366,504
2014-06-18	1825	1832.5	1849	1800	-0.95%	19	101	183,729
2014-06-17	1852.2	1850	1852.2	1700.2	-0.86%	60	241	433,860
2014-06-16	1825	1866	1866.9	1824.9	+1.47%	33	106	196,343
2014-06-11	1826.5	1839	1839	1826.5	+0.01%	13	25	45,823
2014-06-10	1819.4	1838.9	1841.3	1819.4	+0.35%	6	20	36,744
2014-06-09	1819	1832.4	1845.5	1819	0.00%	17	31	56,758

Архив котировок акции LNZLP по годам

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