Фармсинтез
LIFE
3.2 ₽ -0.47% ↓История котировок LIFE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |