Лензолото

LNZLP

  184 ₽  -22.03% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Лензолото
  5. История котировок
  6. 2015

История котировок LNZLP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-303000306030603000+1.66%3975227,140
2015-12-292935301030102935+2.73%19227679,285
2015-12-282960293029702920+0.17%27106310,855
2015-12-252995292529952905-2.34%1379230,580
2015-12-242965299530102935+1.01%112677,255
2015-12-232900296529802900+2.24%34135397,510
2015-12-222900290030202900+0.17%61318930,730
2015-12-212900289529252885-1.03%1537107,100
2015-12-182930292529302885+0.69%182984,110
2015-12-172915290529352900-0.68%5823,350
2015-12-162915292529302880-0.85%1238110,610
2015-12-152905295029502885+1.72%36194565,370
2015-12-142910290029102900-1.69%837107,330
2015-12-112945295029502945+0.34%740117,915
2015-12-1028852940294028200.00%2635100,140
2015-12-092940294029402935+1.38%6926,450
2015-12-082905290029652765-1.02%45178507,395
2015-12-072900293029852760+0.69%43191560,480
2015-12-042930291029802890-2.18%67178521,995
2015-12-033170297531702655-6.59%2161,5824,496,650
2015-12-023130318532253130-0.47%1369220,490
2015-12-013185320032153155-1.39%35211672,055
2015-11-303280324532953245-0.92%253831,254,450
2015-11-273280327533153245-0.15%2584274,845
2015-11-263200328032803170+2.50%45285915,625
2015-11-253095320032053095+3.56%1941129,730
2015-11-243195309032503070-3.29%694221,342,440
2015-11-233170319531953095+0.95%34134423,575
2015-11-203090316532303050+2.10%773311,037,015
2015-11-193065310031003010+1.81%53166508,645
2015-11-182990304530702990+0.66%276051,839,555
2015-11-173015302530503000-1.31%539492,857,130
2015-11-162930306530652915+4.61%50264792,610
2015-11-132920293029702865+0.34%3876222,120
2015-11-122925292030002850+0.69%1253971,173,940
2015-11-112985290029852875-2.52%38124360,905
2015-11-103035297530352915-0.67%33110327,655
2015-11-093115299531152980-1.32%36193581,000
2015-11-063110303531103035-0.82%32102310,065
2015-11-053075306031053060-1.13%4194288,610
2015-11-033120309531503010-0.80%58196601,780
2015-11-023040312031703040+3.65%433321,022,485
2015-10-302975301030102955+0.33%34161482,380
2015-10-293090300031002980-1.96%44216651,180
2015-10-283050306030803020+0.99%3198299,325
2015-10-273010303030453000+1.51%533421,031,850
2015-10-262885298530552865+3.47%938862,637,460
2015-10-232845288528852835+0.87%21196563,705
2015-10-222880286028802815-0.69%29108308,765
2015-10-212900288029002820-0.69%535241,495,265
2015-10-202795290029502785+4.13%693811,084,080
2015-10-192775278528502755+1.27%484501,258,095
2015-10-162765275027752735-0.36%18130358,125
2015-10-152750276027652700-0.72%35166451,645
2015-10-142745278027802745+0.91%2292254,380
2015-10-132770275527952745-1.43%19100276,520
2015-10-122725279528002680+2.57%51214593,615
2015-10-092680272527352660+1.68%1771190,415
2015-10-082750268027502650-2.55%50224601,445
2015-10-0727952750279527500.00%131952,630
2015-10-062740275027852720+0.18%194671,291,440
2015-10-052800274528052620-2.49%69212580,585
2015-10-022745281528202735+2.36%1648133,280
2015-10-012725275027502725-1.96%2616,475
2015-09-302780280528252770+2.37%202878,210
2015-09-2927402740278527100.00%31125343,110
2015-09-282740274027402630-0.18%112156,905
2015-09-252690274527502665+1.86%24153414,455
2015-09-242780269527802600-3.06%61327874,330
2015-09-232825278028252780-1.42%2168189,830
2015-09-222860282028652795-1.40%27180509,995
2015-09-2128102860286028050.00%20152434,120
2015-09-182850286028852850+0.70%25112320,835
2015-09-172845284028452800+0.35%2237104,350
2015-09-162815283028302805-0.18%122673,085
2015-09-152895283528952800-2.24%40132375,050
2015-09-142910290029202895+0.69%2773212,335
2015-09-112855288028902850+1.23%3098280,790
2015-09-102835284529652835+1.25%55248708,895
2015-09-092830281028452810-1.06%121850,950
2015-09-082750284028502750+3.27%43275774,175
2015-09-072860275028602720-3.85%921,1333,128,450
2015-09-042840286028652780+0.35%29161455,550
2015-09-032795285028502780+2.33%44210590,265
2015-09-022720278528002720+2.39%1839108,175
2015-09-012730272027552700+0.37%35140381,880
2015-08-312730271027852710+0.18%79249685,625
2015-08-282730270527402655-1.64%103264712,165
2015-08-272715275028202700-3.51%73339923,980
2015-08-262785285028702700+0.18%1087502,099,020
2015-08-2528502845286528050.00%2571201,210
2015-08-242700284529252665+0.18%894621,285,990
2015-08-212750284029952730+4.03%1535601,595,790
2015-08-202550273027902540+7.48%694701,251,170
2015-08-192615254026252535-2.12%24217555,570
2015-08-182405259526502405+7.68%70238602,985
2015-08-172380241024502380+1.26%29192460,585
2015-08-1423802380240523600.00%31307734,150
2015-08-132380238023802340+0.21%475311,247,100
2015-08-122370237524002320+1.50%905971,420,245
2015-08-112355234023952330-0.21%566801,594,905
2015-08-102335234524002300+0.64%60374877,550
2015-08-072330233023752280-0.85%108420975,805
2015-08-062360235023852340-0.42%14125297,470
2015-08-052390236024002290-0.84%636411,488,210
2015-08-042365238023802300+1.28%356021,390,570
2015-08-032325235023952270+1.51%821,3043,052,135
2015-07-312250231523302250+2.43%45291667,430
2015-07-302275226022802260+1.57%133374,815
2015-07-292290222522952210-2.63%47126281,315
2015-07-282215228523052190-0.65%36213486,080
2015-07-272335230023402170+0.44%479432,186,485
2015-07-242280229023002270+0.44%26246563,310
2015-07-232260228022802245+0.88%111329,385
2015-07-222300226023202260-2.59%1956128,495
2015-07-212300232023452295-1.49%3898226,620
2015-07-202215235523552215+2.17%174194,990
2015-07-172295230524202250+1.32%102380885,295
2015-07-162450227524902080-5.21%975121,166,845
2015-07-152365240024702360+6.43%654251,020,015
2015-07-142150225524502150+4.88%677081,620,975
2015-07-132150215021852100+0.47%25110233,060
2015-07-1021552140218021400.00%1987186,915
2015-07-092270214022702140+1.42%34257553,060
2015-07-082195211021952065-3.87%57227477,405
2015-07-072235219522652120-1.35%476411,418,775
2015-07-062140222522252130+4.22%2160131,420
2015-07-032135213521502135+0.71%82655,730
2015-07-022150212021802115-1.40%37296633,230
2015-07-012170215021702110-1.38%39284606,605
2015-06-302170218022002170+0.46%28405883,720
2015-06-292175217022052170-2.69%15114247,920
2015-06-262255223022702100-0.67%54452979,215
2015-06-252340224523402100-4.26%65339744,890
2015-06-242280234523602265+1.52%895481,272,255
2015-06-232210231023202210+4.29%806401,462,080
2015-06-222100221522951980+12.44%3353,0856,790,690
2015-06-191915197019701900+1.29%285741,126,205
2015-06-181930194519451880+1.30%26393750,015
2015-06-171860192019351860+3.78%64332631,815
2015-06-1618701850190018300.00%62220410,850
2015-06-151800185018501800+3.06%36330599,550
2015-06-111760179517951750+0.84%26246437,970
2015-06-101795178018001740-0.84%32126221,300
2015-06-091780179518001755+0.84%2370125,290
2015-06-0817901780180017750.00%213664,415
2015-06-051770178017801750+0.28%19119209,975
2015-06-041795177517951775-1.39%83155,420
2015-06-031775180018101760+0.84%24205366,685
2015-06-021775178517901770+1.42%111119,575
2015-06-011750176017951725-1.95%3473129,770
2015-05-291790179518001790-0.28%95191,690
2015-05-281770180018001745+2.27%153764,950
2015-05-271800176018001760-2.22%159241,629,265
2015-05-261795180018001770+1.98%12222399,280
2015-05-2517701765180017250.00%326781,205,685
2015-05-221720176518151710-1.67%36499892,555
2015-05-211770179517951725+1.41%22112197,545
2015-05-201770177017751740+0.85%22125220,595
2015-05-191775175518301705-2.50%961,1431,988,445
2015-05-181855180018551800-1.10%31125226,735
2015-05-151845182018451810-0.27%241,0301,889,860
2015-05-141815182518301795+1.39%23113205,700
2015-05-1318201800182017950.00%15224405,300
2015-05-121780180018501715+0.56%747611,366,665
2015-05-081785179018001745+2.29%296441,131,280
2015-05-071800175018001750-2.78%1294166,220
2015-05-061780180018001780+0.56%19147264,370
2015-05-051800179018001770+0.56%2498174,505
2015-04-301740178017951735+2.89%24195346,475
2015-04-291730173017501730+1.47%15172299,125
2015-04-281710170517301690+0.29%34219371,675
2015-04-271710170017101685+0.59%2589151,200
2015-04-241710169017401665-2.31%36110186,150
2015-04-231760173017751690-2.26%2158100,200
2015-04-221790177017901700-0.56%47232404,265
2015-04-211800178018001750-0.84%35135239,485
2015-04-201740179519001735+4.97%1831,2962,364,295
2015-04-171730171017501700-1.16%1983142,040
2015-04-161735173017901720-0.86%31127220,080
2015-04-151745174517901745+2.35%42181320,680
2015-04-141725170517501705-1.16%154577,040
2015-04-131710172517751705+1.47%29109189,195
2015-04-101685170017001680+0.29%1565109,670
2015-04-091730169517301685-2.59%45163277,260
2015-04-081690174017601690+4.82%1268891,532,235
2015-04-071555166017401555+5.73%1241,0241,697,405
2015-04-061560157015701505+1.29%246092,315
2015-04-031565155015751550-0.64%81523,455
2015-04-021555156015601550+1.63%446,215
2015-04-011550153515551525-0.97%83147,985
2015-03-311520155015501500+0.65%176497,290
2015-03-3015401540154015100.00%567101,865
2015-03-271590154015901500+1.65%49154233,330
2015-03-261575151515751515-3.81%235991,265
2015-03-251630157516301505-1.25%215990,585
2015-03-241550159515951550+2.90%81828,385
2015-03-2315751550160015500.00%113046,740
2015-03-201580155015801540-1.90%29147228,235
2015-03-191580158016551575+1.94%25107170,570
2015-03-181580155015801540-1.90%306195,085
2015-03-171615158016151575-1.56%1680126,850
2015-03-161605160516351580+0.31%82743,270
2015-03-131640160016401580-1.84%20239390,980
2015-03-121660163016851630+1.24%152846,135
2015-03-111560161017051535+2.88%64431708,355
2015-03-101640156516401550-4.57%50221350,760
2015-03-061695164016951640-4.09%40174288,225
2015-03-051675171017101670+1.48%2476128,665
2015-03-041670168516851670+1.20%1487146,160
2015-03-031695166517001660+0.30%40313526,200
2015-03-021685166017101660-2.35%34261442,920
2015-02-271630170017451630+3.66%56257430,405
2015-02-261650164016501625-0.61%1888144,475
2015-02-251630165016501615-0.60%106199,830
2015-02-241615166017001595+0.30%31420687,270
2015-02-201585165517451580+4.09%49394647,965
2015-02-191600159016101585-0.63%203047,860
2015-02-181630160016301590-2.44%1689142,710
2015-02-171595164016401590+2.82%185893,375
2015-02-161620159516451585-1.54%29228373,675
2015-02-131620162016201570-0.61%30287459,210
2015-02-121600163016301580+1.56%22287464,285
2015-02-111620160516201550+0.94%34105165,450
2015-02-101570159015901535+0.63%2773114,085
2015-02-091565158015901500-0.94%786751,035,815
2015-02-061595159516001575-0.93%1664101,795
2015-02-051595161016151540-1.83%19123192,140
2015-02-041635164016401635-0.30%21524,585
2015-02-031610164516451520+1.86%2763100,745
2015-02-021620161516201600-0.92%1798157,485
2015-01-301635163016351630-0.61%41219,570
2015-01-291625164016401560-0.61%14595941,590
2015-01-281695165016951600+2.48%19242391,965
2015-01-271620161016501600-0.92%34243393,530
2015-01-261670162516701625-2.69%91524,640
2015-01-231630167017801570+2.45%101417690,280
2015-01-221600163016301550+1.88%36127203,415
2015-01-211595160016001575+1.27%95587,780
2015-01-201600158016001570+0.32%1471112,815
2015-01-191600157516351575+0.64%27225362,960
2015-01-161590156515901520-2.19%22123189,240
2015-01-151535160016001470+8.47%739611,427,940
2015-01-141540147515851475-1.01%5376116,010
2015-01-131525149015701475-1.97%44157236,845
2015-01-121520152015301520-1.30%51116,730
2015-01-091515154015701510+0.98%1986131,725
2015-01-081550152516001505-0.97%26110171,570
2015-01-061535154015751515+0.65%21127194,295
2015-01-0515851530158515000.00%91218,425

Архив котировок акции LNZLP по годам

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