Лензолото

LNZLP

184 ₽ -22.03% ↓

История котировок LNZLP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	3340	3500	3500	3340	+3.24%	57	276	962,430
2017-12-28	3350	3390	3430	3340	+1.19%	30	50	168,760
2017-12-27	3370	3350	3380	3350	-0.59%	35	159	535,220
2017-12-26	3380	3370	3390	3370	-0.30%	27	118	398,440
2017-12-25	3400	3380	3400	3380	-0.29%	47	825	2,797,790
2017-12-22	3420	3390	3420	3390	-0.59%	15	43	146,410
2017-12-21	3410	3410	3440	3390	-0.29%	52	258	877,610
2017-12-20	3480	3420	3480	3420	-0.58%	31	117	402,550
2017-12-19	3440	3440	3460	3430	-0.29%	11	30	103,140
2017-12-18	3500	3450	3500	3450	0.00%	30	125	436,420
2017-12-15	3410	3450	3470	3410	+0.58%	21	50	171,810
2017-12-14	3420	3430	3430	3420	0.00%	9	39	133,430
2017-12-13	3450	3430	3450	3420	-0.58%	23	100	342,950
2017-12-12	3410	3450	3450	3410	+1.17%	17	51	174,950
2017-12-11	3440	3410	3440	3410	-1.16%	29	56	191,570
2017-12-08	3420	3450	3470	3420	-0.86%	21	34	116,980
2017-12-07	3440	3480	3480	3410	-0.29%	23	41	140,810
2017-12-06	3520	3490	3520	3420	-0.85%	44	178	615,180
2017-12-05	3490	3520	3520	3440	+1.15%	38	137	473,640
2017-12-04	3500	3480	3550	3480	-0.85%	32	123	433,450
2017-12-01	3550	3510	3550	3460	+0.29%	35	77	269,420
2017-11-30	3520	3500	3520	3480	-0.85%	19	65	227,800
2017-11-28	3520	3530	3530	3500	0.00%	19	70	245,490
2017-11-27	3540	3530	3540	3510	0.00%	8	17	59,890
2017-11-24	3530	3530	3540	3530	0.00%	12	20	70,660
2017-11-23	3510	3530	3530	3500	-0.28%	14	57	200,050
2017-11-22	3540	3540	3560	3500	-0.28%	44	134	472,970
2017-11-21	3570	3550	3570	3510	-0.56%	35	197	700,900
2017-11-20	3550	3570	3570	3550	0.00%	12	51	181,760
2017-11-17	3570	3570	3570	3570	-0.56%	2	2	7,140
2017-11-16	3570	3590	3610	3510	+0.28%	44	104	371,260
2017-11-15	3660	3580	3690	3580	-2.45%	33	69	250,030
2017-11-14	3630	3670	3760	3630	+1.94%	52	130	479,730
2017-11-13	3630	3600	3650	3580	-0.83%	30	173	623,150
2017-11-10	3640	3630	3650	3600	-0.55%	31	164	592,130
2017-11-09	3660	3650	3710	3570	+0.55%	68	191	701,360
2017-11-08	3570	3630	3650	3570	+0.83%	40	109	394,070
2017-11-07	3520	3600	3660	3510	+2.27%	77	157	562,710
2017-11-03	3520	3520	3530	3500	0.00%	23	57	200,480
2017-11-02	3510	3520	3540	3500	+0.28%	22	36	126,230
2017-11-01	3550	3510	3580	3450	-0.28%	38	68	240,240
2017-10-31	3620	3520	3650	3400	-2.22%	152	750	2,640,500
2017-10-30	3590	3600	3610	3550	0.00%	14	38	136,110
2017-10-27	3600	3600	3620	3590	-0.83%	17	39	140,470
2017-10-26	3620	3630	3640	3620	0.00%	10	12	43,540
2017-10-25	3650	3630	3650	3630	0.00%	6	6	21,810
2017-10-24	3600	3630	3670	3600	0.00%	17	42	152,570
2017-10-23	3640	3630	3660	3590	-0.27%	54	177	638,210
2017-10-20	3690	3640	3690	3610	-1.09%	40	93	338,390
2017-10-19	3680	3680	3700	3670	-0.27%	24	63	232,020
2017-10-18	3650	3690	3690	3650	+0.27%	20	31	113,650
2017-10-17	3700	3680	3700	3640	-0.27%	35	160	585,010
2017-10-16	3690	3690	3710	3660	-0.27%	33	89	327,230
2017-10-13	3750	3700	3790	3690	0.00%	26	55	205,870
2017-10-12	3710	3700	3720	3700	-1.07%	25	108	399,980
2017-10-11	3780	3740	3790	3690	-0.53%	26	36	134,190
2017-10-10	3780	3760	3800	3760	0.00%	13	294	1,116,750
2017-10-09	3750	3760	3800	3700	-0.27%	24	66	247,050
2017-10-06	3770	3770	3780	3660	-0.26%	59	1,266	4,762,820
2017-10-05	3800	3780	3850	3710	+0.53%	9	9	33,850
2017-10-04	3830	3760	3830	3670	+0.27%	48	93	346,720
2017-10-03	3810	3750	3840	3700	-0.53%	39	64	239,870
2017-10-02	3800	3770	3880	3770	-0.79%	49	182	692,660
2017-09-29	3760	3800	3800	3750	-1.04%	43	181	681,770
2017-09-28	3650	3840	3840	3650	+5.79%	136	440	1,655,890
2017-09-27	3630	3630	3630	3590	-0.27%	19	50	180,490
2017-09-26	3630	3640	3640	3630	-0.82%	8	9	32,720
2017-09-25	3670	3670	3670	3640	+0.82%	16	68	249,010
2017-09-22	3610	3640	3650	3580	-0.27%	20	239	869,880
2017-09-21	3650	3650	3650	3640	+0.27%	7	42	153,030
2017-09-20	3630	3640	3640	3610	+0.28%	20	54	196,210
2017-09-19	3620	3630	3650	3600	+0.28%	30	231	833,310
2017-09-18	3570	3620	3660	3570	+0.56%	49	176	635,760
2017-09-15	3610	3600	3620	3600	-0.28%	12	132	475,280
2017-09-14	3640	3610	3640	3500	+0.28%	149	308	1,092,730
2017-09-13	3600	3600	3670	3600	-0.83%	37	353	1,271,970
2017-09-12	3700	3630	3720	3510	-2.42%	304	980	3,530,560
2017-09-11	3720	3720	3740	3720	0.00%	20	206	766,460
2017-09-08	3700	3720	3720	3650	+0.27%	38	179	659,660
2017-09-07	3650	3710	3710	3650	+1.09%	21	1,126	4,164,600
2017-09-06	3690	3670	3690	3630	-0.54%	19	63	229,980
2017-09-05	3630	3690	3690	3600	+1.10%	41	250	912,700
2017-09-04	3670	3650	3720	3580	-0.27%	160	608	2,219,990
2017-09-01	3700	3660	3770	3660	-1.35%	64	278	1,027,180
2017-08-31	3670	3710	3800	3670	+0.82%	48	130	482,430
2017-08-30	3690	3680	3710	3660	-0.81%	31	97	358,020
2017-08-29	3700	3710	3800	3650	0.00%	121	406	1,500,810
2017-08-28	3750	3710	3790	3650	+0.27%	77	148	551,070
2017-08-25	3910	3700	3950	3670	-6.57%	307	1,270	4,792,230
2017-08-24	3930	3960	4000	3930	-1.00%	35	134	530,990
2017-08-23	4020	4000	4030	3980	+0.76%	11	29	116,210
2017-08-22	3990	3970	4050	3930	0.00%	90	309	1,232,930
2017-08-21	3860	3970	3980	3860	+2.58%	66	198	782,910
2017-08-18	3850	3870	3910	3850	+0.52%	30	165	642,730
2017-08-17	3900	3850	3940	3850	-2.28%	21	62	240,990
2017-08-16	3840	3940	3950	3770	+2.34%	53	159	611,900
2017-08-15	3900	3850	4010	3800	-2.53%	136	382	1,485,120
2017-08-14	3770	3950	4180	3770	+7.05%	318	1,138	4,488,630
2017-08-11	3670	3690	3720	3630	-0.27%	65	181	665,230
2017-08-10	3640	3700	3710	3630	+0.82%	44	324	1,189,810
2017-08-09	3640	3670	3670	3630	+0.82%	29	121	440,700
2017-08-08	3720	3640	3720	3630	-1.89%	102	720	2,633,250
2017-08-07	3760	3710	3770	3690	-0.80%	74	851	3,150,970
2017-08-04	3720	3740	3750	3700	+1.08%	39	446	1,657,420
2017-08-03	3810	3700	3810	3680	-2.37%	42	423	1,568,170
2017-08-02	3750	3790	3790	3730	+2.16%	31	111	419,750
2017-08-01	3710	3710	3800	3700	-1.59%	41	112	417,850
2017-07-31	3740	3770	3770	3700	+0.53%	39	538	1,997,640
2017-07-28	3710	3750	3800	3690	+1.35%	61	622	2,339,520
2017-07-27	3670	3700	3770	3650	+1.93%	60	172	638,650
2017-07-26	3620	3630	3660	3610	+0.28%	16	51	185,110
2017-07-25	3600	3620	3620	3590	+1.12%	18	293	1,054,560
2017-07-24	3630	3580	3650	3570	-1.92%	40	71	256,020
2017-07-21	3680	3650	3680	3650	-1.35%	9	21	77,040
2017-07-20	3650	3700	3700	3650	+1.65%	14	33	121,670
2017-07-19	3630	3640	3670	3580	-2.15%	52	299	1,083,530
2017-07-18	3670	3720	3820	3600	-1.06%	54	149	546,770
2017-07-17	3670	3760	3790	3670	+0.53%	30	56	210,690
2017-07-14	3720	3740	3750	3720	+0.54%	7	9	33,630
2017-07-13	3630	3720	3740	3610	+1.64%	27	79	292,510
2017-07-12	3610	3660	3730	3510	0.00%	54	109	396,740
2017-07-11	3650	3660	3720	3560	+0.27%	35	125	457,020
2017-07-10	3600	3650	3660	3600	-1.62%	27	62	225,770
2017-07-07	3660	3710	3740	3610	+0.82%	59	114	419,400
2017-07-06	3670	3680	3850	3650	-0.27%	83	1,452	5,357,220
2017-07-05	3680	3690	3790	3500	+0.82%	76	284	1,051,840
2017-07-04	3590	3660	3660	3560	+1.67%	67	471	1,705,500
2017-07-03	3570	3600	3640	3570	0.00%	31	59	212,750
2017-06-30	3590	3600	3620	3570	-0.83%	14	41	147,440
2017-06-29	3550	3630	3630	3550	+2.25%	29	93	333,500
2017-06-28	3500	3550	3550	3500	+1.14%	11	48	168,980
2017-06-27	3500	3510	3550	3500	-1.13%	7	20	70,440
2017-06-26	3580	3550	3580	3490	+1.43%	7	280	980,800
2017-06-23	3550	3500	3550	3430	+0.86%	31	144	504,720
2017-06-22	3550	3470	3560	3450	-0.29%	49	109	380,560
2017-06-21	3380	3480	3550	3340	+3.26%	88	294	1,007,430
2017-06-20	3360	3370	3400	3030	0.00%	109	254	840,110
2017-06-19	3330	3370	3370	3240	+2.74%	42	102	336,890
2017-06-16	3390	3280	3390	3280	-1.80%	38	82	270,920
2017-06-15	3410	3340	3460	3300	-3.19%	88	173	581,770
2017-06-14	3450	3450	3450	3420	-0.58%	29	320	1,098,740
2017-06-13	3500	3470	3500	3430	-0.29%	34	58	200,270
2017-06-09	3490	3480	3550	3450	-0.29%	46	170	591,730
2017-06-08	3570	3490	3570	3460	-1.97%	63	262	915,370
2017-06-07	3510	3560	3660	3510	-0.84%	37	120	430,450
2017-06-06	3840	3590	3860	3450	-6.27%	232	1,301	4,733,010
2017-06-05	3700	3830	3830	3660	+3.51%	54	110	410,740
2017-06-02	3770	3700	3770	3680	+0.54%	23	110	408,260
2017-06-01	3840	3680	3840	3680	-1.87%	54	175	653,130
2017-05-31	3890	3750	3900	3750	-3.60%	55	138	525,760
2017-05-30	3810	3890	3890	3750	+3.46%	20	47	178,970
2017-05-29	3720	3760	3950	3690	+0.27%	71	581	2,167,480
2017-05-26	3750	3750	3780	3660	+1.35%	39	91	338,480
2017-05-25	3770	3700	3800	3690	-0.27%	55	178	666,150
2017-05-24	3800	3710	3830	3710	-1.59%	32	41	153,620
2017-05-23	3890	3770	3900	3520	-2.08%	53	141	527,550
2017-05-22	3800	3850	3850	3800	+1.32%	31	69	263,320
2017-05-19	3730	3800	3850	3730	0.00%	12	25	95,390
2017-05-18	3870	3800	3890	3700	0.00%	56	160	603,430
2017-05-17	3750	3800	3850	3740	-1.30%	46	227	856,430
2017-05-16	3840	3850	3850	3780	-0.26%	26	53	201,880
2017-05-15	3910	3860	3910	3850	+1.31%	13	13	50,430
2017-05-12	3860	3810	3860	3810	-2.06%	8	8	30,650
2017-05-11	3880	3890	3930	3820	+0.78%	33	71	276,090
2017-05-10	3730	3860	3930	3730	+3.49%	75	206	795,860
2017-05-05	3750	3730	3760	3690	-1.32%	76	190	704,630
2017-05-04	3780	3780	3850	3740	+0.53%	30	65	244,760
2017-05-03	3950	3760	3950	3720	-3.84%	78	255	964,890
2017-05-02	3970	3910	3980	3870	+2.62%	58	83	327,130
2017-04-28	3850	3810	3890	3800	-0.52%	60	239	910,550
2017-04-27	3850	3830	3850	3730	-1.79%	143	477	1,802,830
2017-04-26	3870	3900	3900	3810	+1.30%	47	890	3,427,130
2017-04-25	3900	3850	3920	3780	-0.52%	102	214	821,570
2017-04-24	3900	3870	3930	3870	-0.51%	37	110	429,050
2017-04-21	3900	3890	3920	3890	0.00%	13	120	469,090
2017-04-20	3860	3890	3930	3850	-0.77%	39	580	2,242,290
2017-04-19	3870	3920	3930	3820	+2.08%	55	185	721,140
2017-04-18	3870	3840	3880	3800	-0.26%	23	31	119,370
2017-04-17	3940	3850	3940	3800	-2.28%	52	242	929,960
2017-04-14	3990	3940	3990	3810	+0.25%	63	253	989,440
2017-04-13	4070	3930	4100	3820	-3.44%	254	785	3,092,160
2017-04-12	4000	4070	4100	3900	+1.75%	55	103	412,000
2017-04-11	3810	4000	4100	3810	+3.63%	120	335	1,327,550
2017-04-10	4010	3860	4010	3820	-5.16%	160	716	2,809,880
2017-04-07	4100	4070	4110	4000	-0.73%	119	490	1,992,730
2017-04-06	4140	4100	4170	4060	0.00%	125	752	3,091,830
2017-04-05	4240	4100	4240	4040	-3.30%	269	1,171	4,806,680
2017-04-04	4350	4240	4350	4190	-1.62%	96	274	1,159,400
2017-04-03	4480	4310	4490	4210	-1.60%	108	346	1,489,370
2017-03-31	4490	4380	4500	4010	-1.79%	241	787	3,403,710
2017-03-30	4600	4460	4600	4450	-2.62%	135	268	1,205,690
2017-03-29	4570	4580	4630	4520	-1.08%	76	175	801,050
2017-03-28	4680	4630	4690	4600	-0.64%	41	147	680,840
2017-03-27	4610	4660	4680	4590	-0.64%	55	538	2,495,790
2017-03-24	4830	4690	4830	4450	-3.10%	394	1,800	8,331,080
2017-03-23	4820	4840	4850	4820	0.00%	9	27	130,830
2017-03-22	4840	4840	4840	4840	0.00%	6	16	77,440
2017-03-21	4840	4840	4890	4780	-0.21%	48	143	690,640
2017-03-20	4820	4850	4860	4800	0.00%	22	222	1,076,020
2017-03-17	4810	4850	4850	4770	+1.25%	21	134	647,930
2017-03-16	4800	4790	4850	4790	+0.84%	28	75	361,710
2017-03-15	4680	4750	4850	4680	+1.71%	74	197	936,730
2017-03-14	4730	4670	4730	4640	-1.06%	60	155	725,610
2017-03-13	4770	4720	4770	4670	+0.43%	62	158	747,160
2017-03-10	4620	4700	4790	4550	-0.21%	60	151	710,460
2017-03-09	4860	4710	4910	4520	-4.27%	149	514	2,402,630
2017-03-07	4980	4920	4990	4890	-1.40%	33	59	291,510
2017-03-06	4950	4990	5000	4870	0.00%	55	288	1,426,400
2017-03-03	4940	4990	5000	4910	+0.81%	75	2,124	10,612,790
2017-03-02	4890	4950	4970	4860	+1.85%	78	330	1,622,540
2017-03-01	4830	4860	4880	4800	+0.83%	37	88	427,790
2017-02-28	4910	4820	4930	4770	-2.23%	103	326	1,582,790
2017-02-27	4830	4930	4960	4830	+1.86%	102	723	3,563,280
2017-02-24	4840	4840	4860	4840	0.00%	14	79	382,490
2017-02-22	4930	4840	4950	4810	-1.63%	61	141	681,970
2017-02-21	4870	4920	4960	4780	+0.82%	56	168	823,780
2017-02-20	4820	4880	4900	4800	0.00%	25	44	214,090
2017-02-17	4900	4880	4920	4760	-0.20%	66	306	1,491,390
2017-02-16	4800	4890	4990	4790	+2.09%	43	123	600,280
2017-02-15	4850	4790	4850	4710	-0.62%	100	272	1,293,490
2017-02-14	4840	4820	4880	4820	-0.62%	38	281	1,360,210
2017-02-13	4960	4850	4960	4850	-1.82%	59	216	1,057,540
2017-02-10	4890	4940	4950	4850	0.00%	81	241	1,180,420
2017-02-09	4960	4940	4970	4880	-0.60%	65	153	753,450
2017-02-08	5000	4970	5070	4930	-0.20%	81	385	1,923,850
2017-02-07	4890	4980	4990	4890	+1.84%	130	337	1,672,750
2017-02-06	4830	4890	4900	4810	+1.03%	108	1,377	6,726,140
2017-02-03	4780	4840	4840	4750	+0.41%	77	225	1,077,710
2017-02-02	4700	4820	4900	4640	+2.55%	249	2,855	13,812,960
2017-02-01	4720	4700	4750	4640	-0.63%	95	176	828,250
2017-01-31	4690	4730	4730	4680	+0.64%	36	145	683,770
2017-01-30	4660	4700	4720	4600	+0.64%	59	125	584,560
2017-01-27	4720	4670	4720	4510	-1.48%	224	632	2,922,610
2017-01-26	4700	4740	4770	4530	+0.42%	226	642	3,012,090
2017-01-25	4730	4720	4750	4650	+0.43%	81	241	1,133,130
2017-01-24	4700	4700	4740	4690	+0.21%	61	220	1,035,990
2017-01-23	4650	4690	4690	4630	+0.64%	42	114	530,670
2017-01-20	4630	4660	4720	4630	-0.85%	54	111	519,820
2017-01-19	4680	4700	4700	4630	-0.21%	50	158	736,220
2017-01-18	4690	4710	4730	4670	+0.43%	78	271	1,270,530
2017-01-17	4620	4690	4690	4620	+1.52%	59	218	1,014,250
2017-01-16	4580	4620	4680	4580	+0.87%	46	224	1,033,590
2017-01-13	4550	4580	4640	4530	+0.88%	62	131	601,900
2017-01-12	4590	4540	4600	4500	-1.09%	85	249	1,134,900
2017-01-11	4540	4590	4670	4510	+0.88%	124	478	2,202,460
2017-01-10	4380	4550	4550	4370	+3.17%	196	857	3,849,980
2017-01-09	4360	4410	4420	4280	+1.85%	129	368	1,610,850
2017-01-06	4250	4330	4340	4250	+2.12%	75	216	933,480
2017-01-05	4200	4240	4300	4200	+0.95%	97	365	1,552,030
2017-01-04	4270	4200	4280	4060	-1.18%	378	1,877	7,821,200
2017-01-03	4460	4250	4500	4250	0.00%	321	1,288	5,579,320

Архив котировок акции LNZLP по годам

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