Фармсинтез
LIFE
2.98 ₽ 0%История котировок LIFE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2.965 | 2.98 | 3.005 | 2.965 | 0.00% | 368 | 1,056,200 | 3,151,090 |
| 2026-04-16 | 2.975 | 2.98 | 3.01 | 2.965 | 0.00% | 544 | 1,427,800 | 4,268,795 |
| 2026-04-15 | 2.96 | 2.98 | 2.99 | 2.955 | +1.02% | 332 | 653,600 | 1,947,082 |
| 2026-04-14 | 2.945 | 2.95 | 2.965 | 2.92 | +0.17% | 373 | 718,300 | 2,114,085 |
| 2026-04-13 | 3.03 | 2.945 | 3.095 | 2.9 | -2.81% | 1784 | 4,027,500 | 12,009,381 |
| 2026-04-10 | 3.02 | 3.03 | 3.05 | 2.995 | +0.50% | 540 | 1,911,800 | 5,789,062 |
| 2026-04-09 | 2.99 | 3.015 | 3.055 | 2.985 | +1.17% | 585 | 2,011,500 | 6,075,254 |
| 2026-04-08 | 2.975 | 2.98 | 3.02 | 2.965 | -0.33% | 344 | 906,900 | 2,718,244 |
| 2026-04-07 | 2.97 | 2.99 | 3.005 | 2.97 | 0.00% | 375 | 925,500 | 2,764,269 |
| 2026-04-06 | 2.99 | 2.99 | 3 | 2.955 | +0.34% | 605 | 988,900 | 2,941,149 |
| 2026-04-03 | 2.995 | 2.98 | 3.01 | 2.965 | -0.50% | 371 | 993,900 | 2,971,801 |
| 2026-04-02 | 3.005 | 2.995 | 3.01 | 2.985 | +0.34% | 257 | 595,800 | 1,786,905 |
| 2026-04-01 | 2.94 | 2.985 | 3.035 | 2.93 | +1.70% | 837 | 1,997,200 | 5,964,521 |
| 2026-03-31 | 2.94 | 2.935 | 2.97 | 2.92 | -0.84% | 389 | 904,900 | 2,668,233 |
| 2026-03-30 | 2.935 | 2.96 | 2.975 | 2.915 | +0.51% | 592 | 1,254,000 | 3,700,656 |
| 2026-03-27 | 2.99 | 2.945 | 2.99 | 2.91 | -1.17% | 945 | 2,255,500 | 6,647,575 |
| 2026-03-26 | 3.02 | 2.98 | 3.04 | 2.955 | -1.49% | 842 | 1,724,000 | 5,162,733 |
| 2026-03-25 | 3.01 | 3.025 | 3.03 | 3.005 | +0.50% | 241 | 555,100 | 1,675,248 |
| 2026-03-24 | 3.05 | 3.01 | 3.05 | 3 | -0.50% | 438 | 728,900 | 2,195,287 |
| 2026-03-23 | 3.045 | 3.025 | 3.05 | 3.005 | -0.98% | 660 | 1,590,000 | 4,800,490 |
| 2026-03-20 | 3.055 | 3.055 | 3.085 | 3.05 | +0.33% | 325 | 603,200 | 1,850,337 |
| 2026-03-19 | 3.08 | 3.045 | 3.095 | 3.02 | -0.98% | 572 | 1,416,000 | 4,319,834 |
| 2026-03-18 | 3.08 | 3.075 | 3.1 | 3.065 | -0.65% | 306 | 798,600 | 2,461,712 |
| 2026-03-17 | 3.12 | 3.095 | 3.12 | 3.075 | -0.32% | 324 | 557,300 | 1,721,872 |
| 2026-03-16 | 3.105 | 3.105 | 3.14 | 3.09 | 0.00% | 539 | 1,038,900 | 3,235,633 |
| 2026-03-13 | 3.155 | 3.105 | 3.155 | 3.105 | -1.27% | 389 | 863,400 | 2,697,372 |
| 2026-03-12 | 3.12 | 3.145 | 3.18 | 3.11 | +0.80% | 576 | 1,546,100 | 4,871,465 |
| 2026-03-11 | 3.12 | 3.12 | 3.15 | 3.095 | +0.16% | 453 | 1,161,300 | 3,637,703 |
| 2026-03-10 | 3.05 | 3.115 | 3.165 | 3.03 | +2.30% | 1361 | 4,403,400 | 13,748,817 |
| 2026-03-09 | 3.065 | 3.045 | 3.115 | 3.01 | -0.65% | 784 | 1,786,400 | 5,431,371 |
| 2026-03-06 | 3.145 | 3.065 | 3.145 | 3.05 | -1.92% | 535 | 1,394,100 | 4,315,072 |
| 2026-03-05 | 3.02 | 3.125 | 3.2 | 3.02 | +2.46% | 1488 | 4,456,900 | 13,847,542 |
| 2026-03-04 | 3.05 | 3.05 | 3.065 | 3 | +0.49% | 668 | 1,593,900 | 4,832,771 |
| 2026-03-03 | 3.08 | 3.035 | 3.095 | 3.035 | -1.94% | 861 | 1,827,600 | 5,598,111 |
| 2026-03-02 | 3.13 | 3.095 | 3.145 | 3.08 | -1.28% | 1151 | 2,717,000 | 8,443,197 |
| 2026-02-27 | 3.13 | 3.135 | 3.155 | 3.125 | +0.32% | 347 | 885,900 | 2,779,838 |
| 2026-02-26 | 3.15 | 3.125 | 3.16 | 3.125 | -0.64% | 367 | 776,000 | 2,438,031 |
| 2026-02-25 | 3.12 | 3.145 | 3.165 | 3.1 | +0.96% | 653 | 2,719,800 | 8,542,406 |
| 2026-02-24 | 3.15 | 3.115 | 3.165 | 3.11 | -0.95% | 800 | 1,945,400 | 6,091,151 |
| 2026-02-20 | 3.155 | 3.145 | 3.165 | 3.115 | -0.32% | 580 | 1,229,500 | 3,855,404 |
| 2026-02-19 | 3.165 | 3.155 | 3.195 | 3.125 | -0.47% | 855 | 2,697,900 | 8,541,661 |
| 2026-02-18 | 3.18 | 3.17 | 3.18 | 3.155 | -0.31% | 343 | 465,000 | 1,471,791 |
| 2026-02-17 | 3.195 | 3.18 | 3.21 | 3.14 | -0.47% | 808 | 1,729,000 | 5,488,567 |
| 2026-02-16 | 3.205 | 3.195 | 3.22 | 3.195 | 0.00% | 470 | 1,348,100 | 4,327,169 |
| 2026-02-13 | 3.26 | 3.195 | 3.275 | 3.17 | -1.39% | 869 | 3,399,100 | 10,914,799 |
| 2026-02-12 | 3.255 | 3.24 | 3.27 | 3.225 | -0.15% | 374 | 961,800 | 3,125,296 |
| 2026-02-11 | 3.21 | 3.245 | 3.25 | 3.205 | +1.41% | 318 | 748,300 | 2,419,336 |
| 2026-02-10 | 3.225 | 3.2 | 3.245 | 3.2 | -0.47% | 505 | 1,177,100 | 3,785,762 |
| 2026-02-09 | 3.28 | 3.215 | 3.285 | 3.205 | -1.83% | 860 | 1,513,100 | 4,906,075 |
| 2026-02-06 | 3.3 | 3.275 | 3.305 | 3.26 | -0.46% | 296 | 747,800 | 2,450,605 |
| 2026-02-05 | 3.315 | 3.29 | 3.345 | 3.245 | -0.45% | 784 | 3,178,100 | 10,460,959 |
| 2026-02-04 | 3.345 | 3.305 | 3.355 | 3.275 | -0.15% | 811 | 3,221,000 | 10,694,460 |
| 2026-02-03 | 3.29 | 3.31 | 3.365 | 3.285 | +0.61% | 1113 | 4,618,500 | 15,361,932 |
| 2026-02-02 | 3.275 | 3.29 | 3.325 | 3.225 | +0.61% | 1294 | 3,809,500 | 12,498,026 |
| 2026-01-30 | 3.365 | 3.27 | 3.43 | 3.26 | -2.24% | 1480 | 6,259,400 | 20,826,249 |
| 2026-01-29 | 3.33 | 3.345 | 3.49 | 3.32 | +0.75% | 2188 | 8,053,200 | 27,309,476 |
| 2026-01-28 | 3.325 | 3.32 | 3.34 | 3.315 | -0.15% | 439 | 1,203,900 | 4,004,894 |
| 2026-01-27 | 3.26 | 3.325 | 3.37 | 3.26 | +1.53% | 887 | 3,361,800 | 11,126,965 |
| 2026-01-26 | 3.34 | 3.275 | 3.34 | 3.235 | -1.21% | 1629 | 4,493,900 | 14,725,695 |
| 2026-01-23 | 3.34 | 3.315 | 3.345 | 3.31 | -0.60% | 404 | 1,223,000 | 4,072,292 |
| 2026-01-22 | 3.32 | 3.335 | 3.38 | 3.285 | +0.15% | 1201 | 3,670,600 | 12,225,023 |
| 2026-01-21 | 3.35 | 3.33 | 3.35 | 3.255 | +0.15% | 1005 | 3,500,500 | 11,583,089 |
| 2026-01-20 | 3.375 | 3.325 | 3.44 | 3.305 | -1.48% | 1436 | 4,341,200 | 14,571,500 |
| 2026-01-19 | 3.26 | 3.375 | 3.415 | 3.255 | +4.01% | 2560 | 7,799,000 | 26,049,339 |
| 2026-01-16 | 3.21 | 3.245 | 3.28 | 3.2 | +2.04% | 819 | 2,936,700 | 9,535,832 |
| 2026-01-15 | 3.215 | 3.18 | 3.235 | 3.165 | -1.09% | 1169 | 2,959,500 | 9,476,914 |
| 2026-01-14 | 3.3 | 3.215 | 3.3 | 3.17 | -1.23% | 1540 | 4,138,000 | 13,362,669 |
| 2026-01-13 | 3.47 | 3.255 | 3.545 | 3.235 | -6.60% | 3145 | 10,061,600 | 33,732,986 |
| 2026-01-12 | 3.35 | 3.485 | 3.55 | 3.35 | +4.03% | 1757 | 7,330,400 | 25,099,344 |
| 2026-01-09 | 3.315 | 3.35 | 3.42 | 3.31 | +1.21% | 553 | 1,774,000 | 5,962,564 |
| 2026-01-08 | 3.365 | 3.31 | 3.445 | 3.255 | -1.49% | 1767 | 6,492,700 | 21,836,228 |
| 2026-01-06 | 3.38 | 3.36 | 3.415 | 3.275 | +0.90% | 1182 | 3,824,600 | 12,842,992 |
| 2026-01-05 | 3.33 | 3.33 | 3.435 | 3.285 | 0.00% | 785 | 1,926,300 | 6,460,428 |