Лензолото

LNZLP

184 ₽ -22.03% ↓

История котировок LNZLP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	2500	2460	2535	2450	-1.60%	735	3,003	7,455,615
2023-12-28	2550	2500	2570	2485	+0.20%	776	4,517	11,335,425
2023-12-27	2490	2495	2585	2475	+0.20%	1376	9,590	24,266,000
2023-12-26	2530	2490	2575	2450	-1.58%	987	5,754	14,442,640
2023-12-25	2580	2530	2620	2525	0.00%	848	3,769	9,636,495
2023-12-22	2485	2530	2635	2485	+2.02%	3263	19,375	49,956,240
2023-12-21	2510	2480	2645	2465	-1.00%	1957	13,178	33,658,370
2023-12-20	2515	2505	2550	2500	+0.20%	598	2,932	7,390,720
2023-12-19	2475	2500	2595	2445	+0.81%	1710	10,309	25,930,160
2023-12-18	2360	2480	2510	2330	+6.90%	2247	12,891	31,232,500
2023-12-15	2305	2320	2340	2295	+0.65%	642	2,651	6,151,935
2023-12-14	2350	2305	2380	2280	-0.65%	794	3,208	7,482,770
2023-12-13	2380	2320	2380	2290	-2.52%	1395	7,754	18,058,990
2023-12-12	2445	2380	2450	2365	-2.86%	1073	5,289	12,661,085
2023-12-11	2505	2450	2520	2360	-1.80%	945	4,400	10,809,235
2023-12-08	2545	2495	2570	2485	-1.58%	711	3,538	8,898,525
2023-12-07	2520	2535	2595	2490	+0.60%	721	2,994	7,600,200
2023-12-06	2520	2520	2590	2465	+0.20%	1309	8,384	21,292,590
2023-12-05	2710	2515	2730	2500	-5.45%	1902	9,854	25,455,525
2023-12-04	2630	2660	2785	2500	+4.31%	5617	37,156	99,489,070
2023-12-01	2620	2550	2630	2550	-2.49%	454	1,575	4,081,405
2023-11-30	2665	2615	2665	2550	-2.06%	926	4,056	10,564,985
2023-11-29	2675	2670	2735	2650	+0.38%	856	4,195	11,301,555
2023-11-28	2660	2660	2680	2625	+0.57%	589	2,503	6,636,210
2023-11-27	2615	2645	2775	2600	+1.15%	1624	7,610	20,275,285
2023-11-24	2670	2615	2695	2600	-2.24%	872	3,079	8,181,940
2023-11-23	2810	2675	2830	2650	-4.80%	1419	7,462	20,314,775
2023-11-22	2795	2810	2840	2770	+0.90%	1132	6,310	17,751,960
2023-11-21	2770	2785	2890	2725	+0.91%	2272	12,869	36,126,860
2023-11-20	2720	2760	2795	2715	+0.73%	680	3,547	9,799,535
2023-11-17	2760	2740	2765	2690	-0.54%	814	3,195	8,675,900
2023-11-16	2725	2755	2830	2695	+1.47%	2366	12,700	35,279,080
2023-11-15	2700	2715	2835	2595	+0.37%	3641	19,332	51,901,085
2023-11-14	2900	2705	2900	2455	-6.88%	3738	18,488	49,457,300
2023-11-13	2925	2905	2975	2900	-0.68%	1283	4,808	14,045,975
2023-11-10	3050	2925	3085	2900	-3.47%	2127	6,853	20,320,430
2023-11-09	3135	3030	3140	3000	-2.10%	1746	6,633	20,197,700
2023-11-08	3170	3095	3170	3070	-1.75%	1896	11,782	36,551,370
2023-11-07	3160	3150	3170	3125	-0.47%	740	3,334	10,506,855
2023-11-06	3170	3165	3185	3060	-0.31%	590	2,872	9,050,055
2023-11-03	3170	3175	3235	3150	+0.47%	791	3,951	12,583,150
2023-11-02	3180	3160	3195	3155	-0.47%	453	1,946	6,176,020
2023-11-01	3170	3175	3190	3150	+0.16%	516	3,155	9,985,310
2023-10-31	3200	3170	3240	3150	-0.94%	666	3,566	11,307,370
2023-10-30	3140	3200	3250	3140	+0.95%	905	3,601	11,514,275
2023-10-27	3200	3170	3220	3100	-1.09%	1297	5,893	18,690,790
2023-10-26	3240	3205	3275	3190	-0.93%	984	4,206	13,560,480
2023-10-25	3245	3235	3260	3230	-0.31%	425	2,149	6,972,115
2023-10-24	3270	3245	3305	3225	-0.46%	1163	6,820	22,246,770
2023-10-23	3275	3260	3315	3240	-0.31%	710	3,738	12,206,715
2023-10-20	3295	3270	3305	3240	-0.76%	832	3,982	13,048,685
2023-10-19	3295	3295	3375	3285	+0.30%	1880	15,131	50,376,895
2023-10-18	3335	3285	3380	3270	-1.35%	1190	6,797	22,482,105
2023-10-17	3235	3330	3420	3235	+2.30%	6683	48,183	161,558,955
2023-10-16	3235	3255	3300	3200	+0.62%	1893	12,583	40,796,725
2023-10-13	3215	3235	3300	3210	+0.62%	1223	5,831	18,950,805
2023-10-12	3255	3215	3285	3190	-1.98%	1044	4,615	14,929,505
2023-10-11	3255	3280	3330	3225	-0.76%	1523	8,440	27,649,405
2023-10-10	3180	3305	3365	3180	+4.09%	5003	28,970	95,421,330
2023-10-09	3160	3175	3240	3160	+0.47%	1458	7,313	23,404,155
2023-10-06	3150	3160	3275	3150	+0.16%	2342	14,659	46,897,470
2023-10-05	3195	3155	3220	3155	-1.56%	777	3,218	10,205,505
2023-10-04	3220	3205	3225	3200	0.00%	592	3,094	9,925,470
2023-10-03	3255	3205	3280	3200	-1.38%	781	2,826	9,120,500
2023-10-02	3260	3250	3305	3235	-0.76%	867	3,395	11,112,610
2023-09-29	3285	3275	3325	3260	-0.76%	845	3,812	12,567,780
2023-09-28	3335	3300	3375	3290	-1.05%	951	5,046	16,767,065
2023-09-27	3335	3335	3425	3315	+1.06%	1926	11,131	37,478,250
2023-09-26	3305	3300	3375	3280	-0.60%	1010	5,610	18,610,290
2023-09-25	3280	3320	3480	3280	+0.61%	2989	20,870	70,123,355
2023-09-22	3300	3300	3360	3250	+0.92%	1830	12,620	41,614,870
2023-09-21	3240	3270	3365	3215	-1.36%	1277	7,176	23,503,200
2023-09-20	3370	3315	3410	3150	-3.49%	2102	12,654	41,636,100
2023-09-19	3455	3435	3500	3325	-3.78%	2430	12,914	43,953,625
2023-09-18	3330	3570	3600	3310	+7.53%	6305	38,191	132,955,540
2023-09-15	3210	3320	3415	3150	+1.84%	4032	20,860	68,931,635
2023-09-14	3520	3260	3520	2805	-6.72%	5302	26,132	83,760,790
2023-09-13	3550	3495	3780	3430	-1.13%	7292	42,540	154,487,185
2023-09-12	3355	3535	3675	3320	+5.37%	13477	94,260	336,863,500
2023-09-11	3435	3355	3470	3310	-2.04%	2341	8,744	29,498,105
2023-09-08	3520	3425	3690	3320	-1.58%	3952	18,191	63,133,255
2023-09-07	3610	3480	3845	3230	-3.06%	13019	80,731	296,288,720
2023-09-06	4155	3590	4230	3590	-8.42%	18978	128,078	489,018,675
2023-09-05	3550	3920	3920	3420	+20.06%	46707	464,800	1,765,210,350
2023-09-04	3155	3265	3310	3140	+3.32%	4032	30,898	99,511,495
2023-09-01	3165	3160	3170	3135	+0.32%	1058	5,938	18,702,985
2023-08-31	3140	3150	3185	3140	-0.32%	1234	5,975	18,858,000
2023-08-30	3155	3160	3180	3120	+0.48%	1222	7,480	23,621,675
2023-08-29	3200	3145	3205	3140	-0.79%	1999	10,351	32,746,135
2023-08-28	3150	3170	3180	3140	+0.79%	1139	5,664	17,895,755
2023-08-25	3175	3145	3205	3125	-0.47%	1455	9,273	29,329,645
2023-08-24	3150	3160	3185	3105	-0.78%	1705	10,508	33,162,155
2023-08-23	3250	3185	3250	3110	-1.24%	2232	12,537	39,730,820
2023-08-22	3260	3225	3290	3180	+1.57%	3269	21,863	70,531,705
2023-08-21	3120	3175	3260	3095	+1.93%	3856	29,325	93,110,755
2023-08-18	3130	3115	3230	3095	-0.32%	2096	12,810	40,367,110
2023-08-17	3100	3125	3140	3055	+0.97%	1549	8,770	27,144,730
2023-08-16	3185	3095	3225	3030	-2.67%	3436	18,713	58,263,895
2023-08-15	3055	3180	3430	3005	+3.41%	16545	134,037	436,105,500
2023-08-14	3095	3075	3190	3060	-0.16%	3553	23,170	72,298,065
2023-08-11	3095	3080	3115	3065	-0.32%	1511	9,989	30,842,880
2023-08-10	3055	3090	3100	3045	+1.15%	1212	6,592	20,277,080
2023-08-09	3060	3055	3110	3045	0.00%	1646	10,178	31,243,075
2023-08-08	3120	3055	3135	3000	-2.08%	3060	20,145	61,947,445
2023-08-07	3135	3120	3155	3115	+0.32%	1152	7,263	22,752,905
2023-08-04	3150	3110	3195	3075	-2.05%	3246	20,648	65,005,030
2023-08-03	3145	3175	3240	3130	+0.95%	4132	29,731	94,762,280
2023-08-02	3140	3145	3165	3120	0.00%	1626	8,846	27,774,960
2023-08-01	3190	3145	3190	3120	-0.94%	2054	9,927	31,292,120
2023-07-31	3195	3175	3195	3120	+0.47%	1863	9,682	30,566,810
2023-07-28	3135	3160	3275	3120	+1.28%	7076	58,314	186,016,200
2023-07-27	3120	3120	3185	3110	0.00%	1509	11,468	35,950,560
2023-07-26	3140	3120	3140	3110	0.00%	749	3,072	9,582,560
2023-07-25	3145	3120	3150	3115	-0.64%	891	4,348	13,606,975
2023-07-24	3100	3140	3160	3075	+1.62%	1981	13,653	42,848,460
2023-07-21	3075	3090	3110	3075	+0.49%	619	2,743	8,476,355
2023-07-20	3115	3075	3125	3070	-1.28%	968	5,160	15,964,575
2023-07-19	3115	3115	3150	3065	+0.48%	1458	8,990	27,958,820
2023-07-18	3075	3100	3150	3065	+0.81%	2308	20,286	63,228,360
2023-07-17	3070	3075	3085	3050	-0.16%	1005	5,151	15,827,860
2023-07-14	3100	3080	3110	3055	-0.65%	1869	8,559	26,360,970
2023-07-13	3135	3100	3145	3100	-1.27%	1894	10,387	32,310,670
2023-07-12	3135	3140	3180	3120	-3.24%	5630	47,939	150,565,115
2023-07-11	3160	3245	3260	3160	+2.85%	6237	56,062	181,098,005
2023-07-10	3150	3155	3180	3125	+0.96%	2667	20,780	65,763,555
2023-07-07	3100	3125	3150	3100	+0.64%	945	5,753	18,004,065
2023-07-06	3160	3105	3160	3100	-0.64%	1202	6,962	21,716,040
2023-07-05	3180	3125	3180	3105	-0.95%	943	5,524	17,326,960
2023-07-04	3070	3155	3185	3060	+3.27%	3004	18,500	58,144,040
2023-07-03	3165	3055	3180	3050	-3.32%	2369	13,436	41,927,545
2023-06-30	3200	3160	3200	3135	-0.78%	2033	11,316	35,857,425
2023-06-29	3145	3185	3195	3095	+2.41%	2033	13,081	41,110,160
2023-06-28	3145	3110	3160	3075	-0.64%	1558	9,179	28,655,115
2023-06-27	3045	3130	3155	3000	+2.79%	2966	23,729	73,593,075
2023-06-26	3010	3045	3055	3005	+1.33%	717	3,059	9,285,430
2023-06-23	3065	3005	3065	3000	-1.64%	933	3,310	10,036,525
2023-06-22	3075	3055	3085	3020	-0.33%	851	4,551	13,912,980
2023-06-21	3065	3065	3090	3060	-0.16%	717	3,776	11,598,775
2023-06-20	3080	3070	3100	3000	0.00%	1317	8,958	27,450,000
2023-06-19	3015	3070	3100	3005	+2.33%	2167	13,921	42,635,215
2023-06-16	2995	3000	3015	2985	+0.17%	814	4,737	14,233,310
2023-06-15	3015	2995	3015	2915	-0.33%	785	3,757	11,247,250
2023-06-14	3000	3005	3010	2985	+0.33%	901	6,248	18,749,325
2023-06-13	2990	2995	3020	2965	+0.17%	930	4,940	14,777,940
2023-06-09	3035	2990	3035	2985	-0.50%	735	3,749	11,234,400
2023-06-08	3055	3005	3095	2980	-0.50%	1367	7,107	21,461,570
2023-06-07	3100	3020	3170	3000	+4.68%	6050	37,741	115,851,865
2023-06-06	2900	2885	2940	2825	-1.20%	1073	5,072	14,597,190
2023-06-05	2945	2920	2970	2900	-1.02%	1191	6,894	20,193,370
2023-06-02	2955	2950	2980	2930	-0.17%	641	3,823	11,291,310
2023-06-01	2960	2955	2995	2925	0.00%	608	2,574	7,621,295
2023-05-31	2995	2955	3030	2930	-1.34%	1175	5,893	17,500,435
2023-05-30	3025	2995	3065	2975	-0.83%	1361	8,027	24,224,900
2023-05-29	2945	3020	3050	2940	+2.72%	1933	10,323	31,078,135
2023-05-26	2925	2940	2975	2905	+0.68%	928	4,867	14,338,075
2023-05-25	2955	2920	3085	2885	-0.68%	2157	15,491	46,023,475
2023-05-24	2935	2940	2950	2915	+0.34%	620	2,635	7,734,710
2023-05-23	2995	2930	2995	2895	-1.35%	941	4,842	14,150,655
2023-05-22	3000	2970	3040	2925	-1.00%	1995	9,543	28,387,440
2023-05-19	3065	3000	3095	3000	-2.28%	1027	4,394	13,350,725
2023-05-18	3115	3070	3130	3040	-1.44%	1019	4,544	14,006,765
2023-05-17	3140	3115	3200	3055	-0.48%	1384	7,689	23,972,305
2023-05-16	3050	3130	3215	3040	+3.13%	5122	36,702	114,797,920
2023-05-15	3050	3035	3080	3030	+0.17%	939	4,528	13,798,915
2023-05-12	3075	3030	3075	2975	-1.46%	873	5,071	15,359,845
2023-05-11	3070	3075	3115	3050	+0.65%	1274	8,212	25,289,875
2023-05-10	3015	3055	3085	3010	+1.83%	1658	11,394	34,645,400
2023-05-08	3075	3000	3130	2985	-0.99%	1021	6,922	21,069,695
2023-05-05	3030	3030	3140	3005	+0.66%	2371	14,791	45,499,735
2023-05-04	2980	3010	3130	2970	+1.18%	1708	10,561	32,108,605
2023-05-03	2990	2975	3290	2810	0.00%	6416	41,821	128,290,860
2023-05-02	3160	2975	3160	2755	-5.85%	8999	46,323	138,128,665
2023-04-28	3290	3160	3290	3135	-3.66%	2752	13,136	42,141,540
2023-04-27	3350	3280	3350	3215	-1.80%	3666	18,865	61,846,490
2023-04-26	3410	3340	3420	3310	-1.76%	2863	17,947	60,614,840
2023-04-25	3420	3400	3455	3400	-0.44%	1183	5,861	20,069,180
2023-04-24	3460	3415	3485	3385	-1.30%	2794	15,153	51,927,980
2023-04-21	3530	3460	3565	3350	-1.56%	2603	13,704	47,863,420
2023-04-20	3550	3515	3560	3510	-0.99%	1334	8,215	28,964,015
2023-04-19	3560	3550	3655	3500	-0.56%	4414	30,513	109,489,130
2023-04-18	3575	3570	3670	3535	0.00%	4725	35,261	127,009,045
2023-04-17	3530	3570	3630	3510	+1.71%	4453	33,211	118,332,230
2023-04-14	3535	3510	3695	3470	+0.86%	13889	106,304	382,696,015
2023-04-13	3480	3480	3525	3455	-0.71%	2010	12,065	42,137,005
2023-04-12	3515	3505	3615	3460	-0.14%	4179	30,575	107,735,040
2023-04-11	3595	3510	3735	3250	-2.09%	11266	85,613	305,109,075
2023-04-10	3560	3585	3605	3515	+0.70%	3654	25,253	90,313,880
2023-04-07	3555	3560	3670	3505	+0.56%	8960	75,041	270,541,020
2023-04-06	3625	3540	3640	3515	-2.21%	7197	47,661	170,003,595
2023-04-05	3455	3620	3905	3355	+6.16%	45235	432,598	1,593,700,820
2023-04-04	3290	3410	3530	3290	+3.65%	20326	180,173	617,283,265
2023-04-03	3275	3290	3365	3230	+0.46%	3110	20,279	66,970,545
2023-03-31	3335	3275	3365	3255	-1.50%	2594	15,049	49,559,155
2023-03-30	3230	3325	3425	3230	+2.15%	9463	71,269	237,921,495
2023-03-29	3300	3255	3305	3210	-1.06%	2534	14,347	46,753,655
2023-03-28	3305	3290	3325	3245	-0.30%	2005	9,573	31,395,540
2023-03-27	3320	3300	3325	3250	+0.15%	2657	13,921	45,787,265
2023-03-24	3250	3295	3345	3225	-0.15%	3952	23,649	78,022,470
2023-03-23	3410	3300	3535	3225	-3.79%	15749	106,975	360,728,020
2023-03-22	3300	3430	3625	3125	+3.78%	58767	494,736	1,706,422,255
2023-03-21	3045	3305	3305	2965	+9.80%	21288	213,388	680,243,550
2023-03-20	2930	3010	3080	2915	+3.26%	14602	130,781	392,284,360
2023-03-17	2945	2915	2945	2885	+0.17%	3476	23,509	68,462,105
2023-03-16	2890	2910	2955	2855	+0.69%	2860	21,161	61,418,335
2023-03-15	2890	2890	2945	2820	+0.35%	4034	31,471	90,677,385
2023-03-14	2940	2880	2970	2790	-1.87%	6214	39,630	114,253,510
2023-03-13	2895	2935	2990	2895	+1.56%	6316	43,580	128,003,695
2023-03-10	2820	2890	3005	2770	+1.94%	13568	99,841	290,300,820
2023-03-09	2925	2835	2960	2755	-3.08%	8460	54,442	156,009,830
2023-03-07	2995	2925	3145	2905	+0.69%	22374	166,553	501,662,700
2023-03-06	2800	2905	2905	2665	+9.83%	20478	171,814	488,693,130
2023-03-03	2500	2645	2690	2460	+6.44%	7974	68,061	175,943,425
2023-03-02	2550	2485	2560	2415	-2.17%	3884	27,488	68,769,265
2023-03-01	2555	2540	2590	2510	+0.20%	6079	48,108	122,843,135
2023-02-28	2520	2535	2590	2475	+2.42%	6548	54,985	139,215,695
2023-02-27	2450	2475	2570	2425	+2.48%	6952	52,972	132,298,675
2023-02-24	2520	2415	2535	2405	-3.78%	4341	24,928	61,446,670
2023-02-22	2505	2510	2655	2455	+1.83%	14298	106,490	271,357,520
2023-02-21	2620	2465	2690	2420	-3.71%	16051	105,512	265,255,530
2023-02-20	2675	2560	3075	2540	-8.57%	49405	418,766	1,187,766,500
2023-02-17	3245	2800	3800	2760	-22.22%	188987	1,900,989	6,380,655,640
2023-02-16	2980	3600	3980	2385	+32.84%	240057	2,563,370	8,470,402,645
2023-02-15	1840	2710	2760	1835	+47.28%	70587	815,508	1,884,364,020
2023-02-14	1835	1840	1865	1825	+0.55%	1140	13,177	24,185,285
2023-02-13	1865	1830	1865	1825	+0.27%	696	9,065	16,584,065
2023-02-10	1850	1825	1865	1825	-0.27%	956	8,323	15,268,415
2023-02-09	1840	1830	1955	1815	+0.55%	5560	73,262	138,182,160
2023-02-08	1820	1820	1845	1815	0.00%	1117	11,725	21,370,815
2023-02-07	1825	1820	1825	1810	+0.28%	622	6,987	12,683,780
2023-02-06	1800	1815	1820	1800	+0.83%	675	7,993	14,483,595
2023-02-03	1810	1800	1825	1800	-0.28%	1078	12,647	22,880,335
2023-02-02	1820	1805	1915	1805	-0.28%	4467	53,051	98,181,415
2023-02-01	1835	1810	1835	1800	-1.09%	1163	11,257	20,426,220
2023-01-31	1820	1830	1830	1795	+1.39%	1169	8,875	16,047,900
2023-01-30	1810	1805	1870	1770	+1.40%	3160	30,343	55,137,140
2023-01-27	1850	1780	1850	1770	-2.47%	1747	13,860	24,939,360
2023-01-26	1885	1825	1935	1800	-1.88%	3858	46,085	85,157,790
2023-01-25	1760	1860	1990	1750	+6.59%	14613	187,056	353,445,015
2023-01-24	1775	1745	1795	1740	-1.69%	1486	12,700	22,459,275
2023-01-23	1800	1775	1815	1735	-1.11%	2103	17,440	30,858,285
2023-01-20	1840	1795	1850	1785	-1.91%	1405	14,314	25,948,410
2023-01-19	1800	1830	1945	1780	+1.95%	6193	69,466	128,242,970
2023-01-18	1745	1795	1915	1695	+2.87%	7661	72,302	132,436,440
2023-01-17	1800	1745	1800	1725	-3.06%	2141	16,175	28,259,820
2023-01-16	1800	1800	1865	1750	+2.56%	4782	43,721	78,728,375
2023-01-13	1850	1755	2040	1750	+1.15%	20258	213,928	404,540,065
2023-01-12	1520	1735	2080	1515	+14.90%	30529	336,799	613,591,745
2023-01-11	1510	1510	1525	1510	-0.33%	408	3,859	5,851,085
2023-01-10	1515	1515	1525	1510	+0.33%	332	2,999	4,539,260
2023-01-09	1505	1510	1530	1485	+1.00%	463	4,793	7,243,660
2023-01-06	1520	1495	1525	1495	-1.32%	403	1,973	2,972,665
2023-01-05	1520	1515	1535	1510	-0.66%	291	1,578	2,395,365
2023-01-04	1535	1525	1555	1510	-0.65%	454	4,100	6,245,045
2023-01-03	1500	1535	1550	1495	0.00%	529	2,884	4,395,640

Архив котировок акции LNZLP по годам

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