Лукойл
LKOH
5309 ₽ -1.11% ↓История котировок LKOH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 5387 | 5308 | 5390 | 5240.5 | -1.13% | 51153 | 835,871 | 4,443,679,603 |
| 2026-04-16 | 5413 | 5368.5 | 5428 | 5365 | -0.78% | 31466 | 419,975 | 2,264,941,093 |
| 2026-04-15 | 5419.5 | 5410.5 | 5437.5 | 5362.5 | -0.06% | 30214 | 429,481 | 2,320,793,851 |
| 2026-04-14 | 5450 | 5414 | 5466.5 | 5412 | -0.49% | 26275 | 420,174 | 2,282,548,771 |
| 2026-04-13 | 5390 | 5440.5 | 5587.5 | 5390 | +0.90% | 61494 | 913,520 | 5,011,384,630 |
| 2026-04-10 | 5452 | 5392 | 5460 | 5377 | -0.92% | 41024 | 362,907 | 1,965,728,039 |
| 2026-04-09 | 5465 | 5442 | 5505.5 | 5411 | -0.12% | 38348 | 461,275 | 2,515,571,035 |
| 2026-04-08 | 5400 | 5448.5 | 5514.5 | 5352.5 | -2.56% | 67504 | 1,049,520 | 5,726,259,796 |
| 2026-04-07 | 5598 | 5591.5 | 5668 | 5544.5 | +0.27% | 58840 | 739,771 | 4,146,084,953 |
| 2026-04-06 | 5504 | 5576.5 | 5623.5 | 5442 | +1.35% | 60613 | 911,840 | 5,040,646,397 |
| 2026-04-03 | 5544.5 | 5502 | 5569 | 5482 | -0.66% | 29981 | 410,200 | 2,259,550,604 |
| 2026-04-02 | 5522.5 | 5538.5 | 5574 | 5494.5 | +0.81% | 34205 | 557,639 | 3,087,254,237 |
| 2026-04-01 | 5579 | 5494 | 5596 | 5478.5 | -1.51% | 36201 | 533,166 | 2,944,915,095 |
| 2026-03-31 | 5689.5 | 5578 | 5694 | 5565.5 | -1.96% | 39838 | 566,820 | 3,180,548,809 |
| 2026-03-30 | 5644 | 5689.5 | 5708.5 | 5603.5 | +1.07% | 41854 | 669,781 | 3,788,995,770 |
| 2026-03-27 | 5698.5 | 5629 | 5729.5 | 5600 | -1.22% | 39890 | 641,488 | 3,632,402,086 |
| 2026-03-26 | 5679.5 | 5698.5 | 5720.5 | 5643.5 | +0.66% | 45623 | 529,040 | 3,013,263,737 |
| 2026-03-25 | 5665 | 5661 | 5698 | 5600 | -0.23% | 28545 | 405,955 | 2,299,469,985 |
| 2026-03-24 | 5685 | 5674 | 5737 | 5659 | +0.11% | 30509 | 505,028 | 2,878,232,532 |
| 2026-03-23 | 5809 | 5668 | 5837 | 5600.5 | -2.39% | 71052 | 1,329,005 | 7,613,826,748 |
| 2026-03-20 | 5790 | 5807 | 5848 | 5723 | +0.29% | 55870 | 1,169,245 | 6,767,437,496 |
| 2026-03-19 | 5830.5 | 5790 | 5874 | 5780.5 | -0.48% | 76009 | 1,816,296 | 10,588,201,657 |
| 2026-03-18 | 5726 | 5818 | 5830 | 5671.5 | +1.39% | 66769 | 1,475,985 | 8,521,277,436 |
| 2026-03-17 | 5718 | 5738.5 | 5758 | 5705.5 | +0.68% | 34619 | 560,175 | 3,211,338,924 |
| 2026-03-16 | 5810 | 5700 | 5840 | 5689.5 | -1.56% | 60233 | 1,036,076 | 5,974,195,481 |
| 2026-03-13 | 5819.5 | 5790.5 | 5839.5 | 5756.5 | -0.37% | 36008 | 619,029 | 3,591,020,269 |
| 2026-03-12 | 5780 | 5812 | 5815 | 5725 | +1.58% | 60271 | 1,063,525 | 6,133,649,102 |
| 2026-03-11 | 5672.5 | 5721.5 | 5725 | 5646 | +0.18% | 36309 | 679,517 | 3,866,068,054 |
| 2026-03-10 | 5740.5 | 5711 | 5770.5 | 5610 | +0.51% | 82391 | 1,828,711 | 10,410,113,443 |
| 2026-03-09 | 5874 | 5682 | 6171 | 5663 | +0.82% | 166054 | 4,157,619 | 24,404,902,453 |
| 2026-03-06 | 5439.5 | 5636 | 5683.5 | 5405.5 | +4.02% | 115407 | 2,560,233 | 14,271,237,524 |
| 2026-03-05 | 5401 | 5418 | 5450 | 5385 | +0.61% | 38809 | 841,164 | 4,555,466,473 |
| 2026-03-04 | 5491 | 5385 | 5530 | 5368.5 | -1.79% | 68623 | 1,266,494 | 6,877,098,240 |
| 2026-03-03 | 5535.5 | 5483 | 5614.5 | 5460 | -0.89% | 138099 | 2,610,831 | 14,492,489,292 |
| 2026-03-02 | 5240.5 | 5532.5 | 5538 | 5226 | +5.98% | 234465 | 5,278,532 | 28,768,474,669 |
| 2026-02-27 | 5143.5 | 5220.5 | 5239.5 | 5136.5 | +1.56% | 31537 | 459,076 | 2,384,167,997 |
| 2026-02-26 | 5163.5 | 5140.5 | 5174.5 | 5132.5 | -0.42% | 24980 | 336,312 | 1,733,077,577 |
| 2026-02-25 | 5182.5 | 5162 | 5193 | 5153.5 | -0.25% | 26785 | 427,008 | 2,207,615,105 |
| 2026-02-24 | 5189 | 5175 | 5254 | 5165 | -0.22% | 36280 | 441,421 | 2,298,469,126 |
| 2026-02-20 | 5177 | 5186.5 | 5209 | 5152 | +0.47% | 20898 | 330,328 | 1,712,398,033 |
| 2026-02-19 | 5215 | 5162 | 5217 | 5159.5 | -0.90% | 28037 | 367,328 | 1,903,873,523 |
| 2026-02-18 | 5260 | 5209 | 5260 | 5150 | -0.61% | 46623 | 644,020 | 3,339,282,536 |
| 2026-02-17 | 5230 | 5241 | 5265 | 5228 | +0.18% | 18490 | 286,157 | 1,502,561,816 |
| 2026-02-16 | 5262.5 | 5231.5 | 5285.5 | 5227 | -0.55% | 31550 | 396,445 | 2,079,788,995 |
| 2026-02-13 | 5212 | 5260.5 | 5270 | 5201 | +1.30% | 44296 | 623,345 | 3,271,630,786 |
| 2026-02-12 | 5194 | 5193 | 5241 | 5165.5 | 0.00% | 33298 | 571,965 | 2,983,729,161 |
| 2026-02-11 | 5132 | 5193 | 5220 | 5122 | +1.44% | 34163 | 590,267 | 3,057,575,039 |
| 2026-02-10 | 5165.5 | 5119.5 | 5243 | 5112.5 | -0.93% | 49419 | 879,799 | 4,553,155,936 |
| 2026-02-09 | 5110 | 5167.5 | 5190 | 5055 | +1.14% | 55682 | 758,143 | 3,880,697,224 |
| 2026-02-06 | 5130.5 | 5109.5 | 5159 | 5105 | -0.11% | 27040 | 507,286 | 2,601,818,329 |
| 2026-02-05 | 5193 | 5115 | 5196 | 5090.5 | -1.24% | 56759 | 1,022,424 | 5,258,842,135 |
| 2026-02-04 | 5221 | 5179 | 5256 | 5162.5 | -0.79% | 49040 | 708,769 | 3,692,358,869 |
| 2026-02-03 | 5267 | 5220.5 | 5278 | 5210 | -0.54% | 37463 | 546,190 | 2,858,818,115 |
| 2026-02-02 | 5300 | 5249 | 5324 | 5231 | -0.93% | 49601 | 730,006 | 3,841,580,508 |
| 2026-01-30 | 5355 | 5298.5 | 5389 | 5275 | -1.08% | 40225 | 798,972 | 4,255,070,206 |
| 2026-01-29 | 5219.5 | 5356.5 | 5414.5 | 5219 | +2.62% | 117496 | 2,838,462 | 15,196,828,713 |
| 2026-01-28 | 5284 | 5219.5 | 5298 | 5218 | -1.22% | 57915 | 879,066 | 4,606,465,131 |
| 2026-01-27 | 5279 | 5284 | 5287.5 | 5215 | +0.26% | 54242 | 950,497 | 4,985,023,128 |
| 2026-01-26 | 5382.5 | 5270.5 | 5391.5 | 5245 | -2.08% | 75385 | 1,095,372 | 5,813,674,056 |
| 2026-01-23 | 5365 | 5382.5 | 5396.5 | 5335.5 | +0.33% | 35908 | 451,299 | 2,418,617,602 |
| 2026-01-22 | 5410 | 5365 | 5419.5 | 5330.5 | -0.63% | 61916 | 723,623 | 3,892,831,853 |
| 2026-01-21 | 5353 | 5399 | 5409.5 | 5305 | +0.88% | 42430 | 756,354 | 4,053,859,137 |
| 2026-01-20 | 5405.5 | 5352 | 5425.5 | 5330 | -0.99% | 53737 | 838,501 | 4,499,001,719 |
| 2026-01-19 | 5461 | 5405.5 | 5494 | 5404 | -0.91% | 39846 | 568,977 | 3,093,665,500 |
| 2026-01-16 | 5400 | 5455 | 5460 | 5391 | +1.11% | 32264 | 642,670 | 3,486,451,350 |
| 2026-01-15 | 5392 | 5395 | 5409 | 5366 | +0.17% | 30059 | 353,184 | 1,903,966,948 |
| 2026-01-14 | 5395 | 5386 | 5429 | 5352 | -0.12% | 45272 | 676,492 | 3,648,758,097 |
| 2026-01-13 | 5385 | 5392.5 | 5430 | 5352 | -0.01% | 52149 | 747,154 | 4,027,573,738 |
| 2026-01-12 | 5520 | 5393 | 5550 | 5363 | -8.25% | 122727 | 2,022,616 | 11,069,885,845 |
| 2026-01-09 | 5848 | 5878 | 5882 | 5821 | +0.45% | 29340 | 605,775 | 3,543,068,579 |
| 2026-01-08 | 5853 | 5851.5 | 5879.5 | 5821.5 | -0.55% | 35815 | 661,639 | 3,868,542,184 |
| 2026-01-06 | 5871.5 | 5884 | 5915.5 | 5866 | +0.21% | 25468 | 392,916 | 2,314,325,133 |
| 2026-01-05 | 5904.5 | 5871.5 | 5922 | 5831 | 0.00% | 30974 | 449,871 | 2,638,840,314 |