Лукойл

LKOH

  5309 ₽  -1.11% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Лукойл
  5. История котировок
  6. 2015

История котировок LKOH

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-3023532345.92375.92335.1-0.33%14048590,3711,388,898,738
2015-12-292309.92353.62353.62303.9+1.89%14878624,3111,455,266,682
2015-12-2823082309.92317.42294.4-0.01%8047291,641672,694,957
2015-12-252334.82310.223402305.7-0.65%6369211,907491,374,386
2015-12-2423302325.323572317+0.36%15140614,4521,436,853,383
2015-12-232270.7231723382270.1-0.43%186011,044,2372,413,039,730
2015-12-22234023272348.62293.1-0.50%187101,037,7962,403,398,497
2015-12-212333.62338.72343.92317.4+0.50%12059659,6341,536,639,901
2015-12-1824142327.124182327.1-4.12%252951,367,1603,222,075,758
2015-12-172420.124272453.72380.4+0.50%205871,227,3272,963,830,699
2015-12-162451.224152456.92400-1.30%153131,080,8272,621,305,861
2015-12-152435.12446.82468.62426+0.58%169781,052,4082,578,947,744
2015-12-1424302432.824562399.8-0.70%18318955,0442,317,614,260
2015-12-11243924502461.12428.2+0.20%14009692,6221,694,319,900
2015-12-102380244524452370+2.51%196141,071,8912,583,464,773
2015-12-092384.92385.12409.52360+0.30%17668931,0292,222,820,875
2015-12-082409.82377.924242350-1.33%236261,102,4442,620,193,446
2015-12-072490.5241025032405.5-3.21%279091,135,3202,776,197,168
2015-12-0425602489.92579.62478.8-2.70%259861,429,3263,585,381,527
2015-12-032525.5255925702525.3+0.93%13792668,3601,707,190,666
2015-12-0225592535.425752520-0.92%13968608,5021,549,798,342
2015-12-01254925592563.92518+0.98%14584651,2351,657,676,049
2015-11-302531.62534.12573.32506.4-0.21%214511,166,7692,972,004,938
2015-11-272590.22539.42592.82534.4-2.28%216831,297,8593,319,242,448
2015-11-262611.72598.62625.82576.4-0.32%14791791,6212,060,952,153
2015-11-252573.52606.926222571.2+1.16%15683941,3552,442,960,497
2015-11-2426552576.92664.52546.9-2.86%294731,818,5014,725,958,854
2015-11-2325372652.826542515+4.44%298821,774,7214,623,066,021
2015-11-202525.2254025522511+0.24%12432701,8381,775,430,977
2015-11-192539.925342568.82515.5+0.32%191981,303,7343,316,744,047
2015-11-18253025262546.32500+0.06%218511,232,3233,113,763,184
2015-11-1724902524.52541.92485.5+1.96%221681,238,3853,113,406,011
2015-11-16248024762512.62474-0.36%17816872,4592,173,443,002
2015-11-132540.5248525612477.2-2.74%208971,264,2953,185,921,186
2015-11-12253825552569.92537+0.27%13095803,2122,049,622,559
2015-11-112512.125482572.32502.7+1.11%19488952,8912,421,297,413
2015-11-102534.925202534.92500.2-0.40%16088869,9552,187,746,813
2015-11-092514.925302549.42499.2+0.72%15928826,1812,085,980,462
2015-11-0624902511.82539.32476+0.89%269681,573,6453,958,064,317
2015-11-0524952489.62536.22466.3+0.23%318101,721,0044,309,474,654
2015-11-0324182483.92489.52404+2.98%265411,676,3224,113,550,326
2015-11-022319.8241224122305.1+3.97%265861,377,7113,270,776,164
2015-10-302336232023652319-0.92%13903816,5531,909,938,954
2015-10-292353.52341.52367.52325.9-0.66%14915870,0262,042,609,867
2015-10-282345235723662323.3+0.27%173071,032,9632,423,857,754
2015-10-2722802350.62350.62254.2+2.29%309001,622,3453,724,441,462
2015-10-26233722982340.72280.4-1.66%216971,191,2292,742,757,479
2015-10-2323432336.72363.42318.4+0.09%224871,471,4313,445,916,552
2015-10-222311.92334.52347.32306+1.02%17518793,5961,849,995,642
2015-10-2123262310.92346.72303.1-0.94%20009883,2852,049,669,116
2015-10-202314.92332.92336.52301+0.77%16985854,4691,984,592,803
2015-10-19230723152323.32287.3+0.49%24868856,4081,974,179,920
2015-10-162344.92303.82344.92292.7-0.70%229771,218,6462,817,690,753
2015-10-152355232023632320-0.90%165651,034,1492,424,382,697
2015-10-142343.523412372.62316-0.38%195331,267,4972,972,169,750
2015-10-132329.823502366.52320+0.42%193171,239,0652,903,765,513
2015-10-1224052340.22429.12315.7-2.50%262271,705,9424,042,871,577
2015-10-0923102400.12421.92310+4.63%524243,491,2418,282,878,685
2015-10-08226322942307.82257.3+0.66%247721,783,5904,078,057,858
2015-10-072244227922802225.1+1.83%268791,953,7964,407,627,441
2015-10-062201.822382244.42200+1.91%210381,407,4803,125,086,384
2015-10-052159.9219622052155+2.62%237981,608,9153,505,592,506
2015-10-022183.8214022002126-2.01%292621,649,4973,557,267,549
2015-10-01225121842257.92161-2.63%330751,788,8463,929,294,079
2015-09-302262.22242.922922215.5-0.80%245781,486,0113,359,526,204
2015-09-292234.622612268.42211.7+0.85%213171,274,2542,863,239,419
2015-09-2822432241.922862205.6+0.08%295301,686,1023,795,626,903
2015-09-252200224022472200+2.52%220731,355,5563,021,573,461
2015-09-242210218522322151-0.82%416762,544,1455,552,492,945
2015-09-23223022032248.92202.2-1.03%316421,882,6714,182,211,168
2015-09-2223352225.923372208.1-4.51%530362,797,2786,313,948,831
2015-09-2124102331.12412.82308-3.02%391322,198,0775,144,527,898
2015-09-1824432403.82450.72393.5-1.44%224611,301,2503,151,227,512
2015-09-172481.524392481.52425-1.45%16834844,0882,064,566,927
2015-09-162485.124752495.82462.9-0.13%13832794,8541,972,765,851
2015-09-152524.62478.12528.72464-1.84%16012976,1412,427,110,185
2015-09-142492.72524.52542.52484.6+1.48%14954899,7462,270,117,423
2015-09-1125002487.625032475-0.06%9609533,5081,327,957,285
2015-09-10248924892514.72477.7-0.49%14137862,9662,153,996,096
2015-09-0924752501.22513.72471+1.59%14777885,5892,214,142,182
2015-09-082455.92462.124992455.9+0.63%15037777,5021,926,654,579
2015-09-0724582446.72472.92441-0.46%8248414,0281,016,770,145
2015-09-042493.924582498.42448.2-1.80%15706841,6092,078,798,621
2015-09-03245425032506.42450.2+2.58%198251,093,0052,704,924,304
2015-09-02243924402469.92425.2-0.61%223851,117,1252,736,608,782
2015-09-012535.424552537.92436-3.00%258861,455,3753,600,932,834
2015-08-312505.3253125452483.4+0.44%188311,038,5042,609,305,185
2015-08-282438252025202409.1+3.96%378942,225,4205,484,045,087
2015-08-272375242424242365+2.93%225901,397,2673,350,979,685
2015-08-262379.923552379.92332.5-1.09%189891,269,9882,990,481,485
2015-08-25235523812405.52350.2+1.45%229411,359,8773,232,856,534
2015-08-24238023472425.62288.7-2.69%378632,259,4155,353,526,430
2015-08-212465.324122475.42411-3.02%206191,017,6742,487,852,533
2015-08-202470.12487.124902446.7+0.75%206451,171,9902,898,417,374
2015-08-192493.82468.525002451.5-0.90%214261,192,3882,956,978,782
2015-08-182545249125462488.4-2.50%17193905,2002,273,206,023
2015-08-172562.92554.925642526.1-0.24%13684820,8282,091,053,488
2015-08-142546.92561.12584.32536+0.51%193711,165,6192,991,760,272
2015-08-1325412548.225702520+0.34%174381,136,4892,891,403,600
2015-08-122509.82539.525442470+0.79%13857942,6752,371,316,130
2015-08-1125332519.725692503.9-0.45%16319990,6682,517,811,575
2015-08-102520.525312531.42490+0.44%14414810,1242,037,214,894
2015-08-072492.125202525.72481+1.14%13870719,4321,806,092,139
2015-08-062524.92491.625392474-1.48%241661,124,8212,816,695,575
2015-08-05251425292546.52487.9+0.86%180941,003,3392,530,428,751
2015-08-0425102507.425262478-0.07%192581,204,2863,013,132,238
2015-08-0325272509.12564.82491-1.12%200061,138,9852,869,683,721
2015-07-312439.72537.62537.62429.4+3.96%238251,296,1283,221,825,841
2015-07-30243324412458.42416.1+0.42%15629647,4071,579,500,734
2015-07-2924392430.924602407-0.10%17390840,7552,046,407,088
2015-07-282400.92433.42458.22395.1+1.44%200061,269,8123,089,745,812
2015-07-272472.12398.92472.12385-2.84%249611,220,7182,953,625,775
2015-07-2424622468.924932442.5+0.26%16107796,0531,965,879,203
2015-07-232454.92462.524732436.4-0.10%12378604,8801,487,599,167
2015-07-222432.1246524652424.1+0.94%15011908,5482,219,506,971
2015-07-212415.2244224472401.1+0.57%14324747,8061,813,743,893
2015-07-202459.22428.22467.12410-1.51%12092588,1931,435,410,487
2015-07-1724552465.424832450+0.15%14257752,3031,856,295,027
2015-07-162457.92461.62467.72436.1+0.07%13772546,0841,339,500,756
2015-07-152424.5246024602409.4+1.57%20997972,9322,372,589,056
2015-07-142425.32421.924392390-0.56%272521,044,8772,516,655,640
2015-07-1323972435.62436.72374.1-1.19%23752964,5962,318,496,678
2015-07-102483.124652486.82460-0.79%17617940,8852,326,313,338
2015-07-0924752484.62488.82456.5+0.59%166001,029,6392,544,506,523
2015-07-08246524702479.82431.6+0.20%15004829,7672,035,562,041
2015-07-07246024652481.42446+0.20%134911,051,8342,590,932,203
2015-07-062409246024622400.1+1.43%9773569,0081,385,223,848
2015-07-032458.42425.32461.52418.3-1.21%8286417,2921,015,557,142
2015-07-02243124552465.22428.4+1.06%9814432,3121,057,549,674
2015-07-012469.92429.22485.72425-1.65%13753686,6061,686,612,324
2015-06-3024132469.924732401.8+2.57%197911,226,1063,002,505,638
2015-06-292365240824322361.2+0.26%11599603,4391,453,515,529
2015-06-2624082401.724172391.8-0.18%12099767,0431,843,668,516
2015-06-25243724062454.62406-1.60%14340643,0111,560,836,545
2015-06-24247724452482.42426.9-0.97%20169833,9652,040,770,855
2015-06-23249124692497.12465-0.72%12071564,2901,399,418,888
2015-06-22248524872512.32481.7+0.51%11426580,0511,448,567,571
2015-06-1924742474.42495.52467.1-0.06%12638717,3691,781,458,015
2015-06-18248024762492.72458.1+0.04%14357657,7231,626,370,417
2015-06-172500.624752513.92471-1.01%19534753,7481,879,546,674
2015-06-162484.82500.32511.82452.1+0.75%15881875,7192,175,194,055
2015-06-1524982481.724982427.5-1.01%342971,529,6523,755,694,196
2015-06-112564.92506.925652491.3-1.74%244821,092,9662,751,246,354
2015-06-1026112551.32612.92538-2.10%213701,089,9072,799,462,174
2015-06-092560.5260626172535.5+2.12%20753904,7762,336,366,126
2015-06-0825752551.92597.62546.8-0.70%21800860,9932,213,722,551
2015-06-05252525702577.32517.2+1.78%21378877,2092,234,763,973
2015-06-042486252525342471.4+1.80%357871,217,5973,053,893,375
2015-06-032515.12480.32521.92426.7-1.38%266241,133,2232,806,043,473
2015-06-02245325152522.92440.1+2.76%212331,127,3122,799,203,068
2015-06-0124852447.525152446.5-0.56%279741,019,6622,536,121,177
2015-05-2925712461.325962461.3-4.00%283091,627,9974,146,495,352
2015-05-2825392563.82593.52523.1+0.87%222251,004,5352,579,275,712
2015-05-272510.82541.825502462+1.35%235921,108,2692,783,280,030
2015-05-262505.5250825272496.4+0.23%15978607,0781,524,595,155
2015-05-252537.42502.22537.82480.4-1.37%13614457,9171,144,678,798
2015-05-222520253725432507.1+0.55%15939637,1231,612,470,870
2015-05-212485.4252325272471.1+1.69%25116921,9422,302,889,927
2015-05-202526.72481.12540.72473.1-1.93%19993897,2232,237,259,741
2015-05-192554253025592503.3-0.78%19207920,0572,322,390,244
2015-05-182594255025982550-1.73%15078671,8311,725,490,925
2015-05-15262425952627.62563.7-0.58%16148679,5761,762,800,406
2015-05-142635.92610.12652.32605.6-0.38%16873699,8931,836,480,791
2015-05-132699.6262027082611.7-2.91%261021,263,7773,339,443,037
2015-05-122691.62698.627122665+0.26%19012859,9232,313,990,034
2015-05-0826552691.626982637.1+1.55%13930667,1301,782,181,689
2015-05-072649.92650.52674.72621.1-0.36%23531951,1282,521,731,438
2015-05-062647266026672611.6+0.19%19152796,7202,103,094,508
2015-05-05265726552699.62645.8+0.36%283281,395,5403,731,107,581
2015-04-3026112645.626582601+1.36%19339810,1852,133,470,033
2015-04-292644.926102683.42605.5-1.32%26546952,1862,519,607,116
2015-04-282658.52644.92688.12635.5-0.64%269161,049,7842,790,856,933
2015-04-272640266227002633.1+0.64%20168875,4272,343,415,830
2015-04-242598.6264526752576+2.04%470361,199,2523,164,001,069
2015-04-232637.5259226442570-1.80%345361,528,1003,966,505,563
2015-04-222729.12639.527452625.6-3.25%274781,163,1303,116,977,501
2015-04-2126752728.227382675+2.18%276841,057,6092,872,902,552
2015-04-202593.3267026972563.7+3.65%288041,390,9563,673,551,082
2015-04-17258025762616.62562-0.16%328691,516,8053,928,685,495
2015-04-162599.5258026092541.1-0.58%276211,375,3153,528,137,937
2015-04-152559259526002532.1+1.41%243291,091,3082,803,385,163
2015-04-142622.625592639.82546-2.22%274881,307,3413,383,485,207
2015-04-132655261726832612-0.68%275641,242,9253,297,820,608
2015-04-1027062634.92706.92600-2.69%297671,465,5273,878,381,424
2015-04-092744.22707.82744.92660.5-1.71%250151,398,3143,758,428,284
2015-04-082780275527802727-1.25%18522813,3282,233,744,045
2015-04-072819.527902826.92760-1.18%280261,369,0803,807,893,839
2015-04-062816.22823.32850.12791-0.05%16505633,6871,788,370,781
2015-04-032782.32824.82831.12772.7+1.59%12407446,9701,252,612,442
2015-04-0227552780.52790.12723.8+0.93%20404899,2082,477,112,416
2015-04-012690.127552759.52675.2+1.85%213611,136,4713,098,937,299
2015-03-312657270527052645.1+1.81%19641828,4032,215,556,038
2015-03-30257726572668.42577+3.10%17039577,3081,520,185,208
2015-03-272629.5257726552577-1.75%16877706,8961,846,201,297
2015-03-262716.5262327532622.7-2.75%331731,587,2184,261,736,405
2015-03-252833.82697.32833.82630-0.46%259471,221,5403,266,515,348
2015-03-242689.32709.72715.22647.6+1.11%18940818,9212,200,686,258
2015-03-2327252679.92746.92667.3-1.11%19133906,9082,454,075,782
2015-03-202688.427102766.42672.3+0.75%292111,497,4534,089,198,647
2015-03-1927602689.82773.92673.4-1.65%256931,189,0073,234,945,411
2015-03-182694.227352742.92683.9+1.71%18530933,3372,540,272,061
2015-03-172680268927102667+0.86%207121,098,8422,958,080,843
2015-03-162653.526662696.72625+0.26%315361,597,5554,256,063,906
2015-03-132734265927542651-2.74%282741,164,5743,134,717,833
2015-03-122739.52733.927652705+0.26%21387892,4492,442,858,032
2015-03-112721.22726.92784.32699+1.03%285761,278,7193,512,173,613
2015-03-10278026992800.92687.1-3.61%300741,569,2234,287,590,036
2015-03-062925.528002925.52800-3.95%220741,006,5212,870,310,483
2015-03-05296029152977.22902-1.35%256791,138,3273,345,252,171
2015-03-043009.5295530372937-1.81%213321,053,4663,131,029,952
2015-03-033015.43009.53099.52988-0.58%243231,156,6693,524,974,388
2015-03-022990.53027.23045.42976+1.54%20680932,9682,815,735,746
2015-02-272918.92981.22995.52905+1.57%207251,050,7803,115,508,953
2015-02-262950293529672895.2+0.05%211761,029,9493,025,030,705
2015-02-253000.52933.43001.62907-2.25%271251,496,2324,394,201,888
2015-02-242941.7300130012931.4+0.37%16776705,6282,094,776,817
2015-02-203013299030192950-0.16%18261774,0182,305,559,734
2015-02-1930002994.83024.52917-0.17%234571,067,3313,160,882,248
2015-02-183043.530003071.22995.2-0.33%255761,174,3513,555,583,955
2015-02-17303030103094.52990.1-0.33%273181,106,8913,361,890,345
2015-02-163136.630203143.92995.2-3.67%21208909,0612,759,520,212
2015-02-133162.5313531993102.3+0.48%258901,042,8263,275,587,336
2015-02-123099.931203207.83023+1.66%445382,335,8257,297,522,500
2015-02-1130403069.13123.93020.2+2.30%276181,420,6644,366,710,593
2015-02-103004300030582956-0.53%271971,268,9183,818,663,580
2015-02-093118.130163297.73015.5-3.34%486902,682,1178,417,156,380
2015-02-063019.93120.131502988+4.14%438572,153,3796,696,870,577
2015-02-052900299630302885.4+2.96%420542,085,7786,182,546,251
2015-02-042875.8291029332840.7+2.05%299021,258,3153,634,463,112
2015-02-032761.42851.52903.92761.1+3.69%298741,241,9303,517,874,018
2015-02-022809.52750.12819.92697.6-1.43%313871,677,0284,636,195,065
2015-01-3028642789.928852759-1.94%276941,206,0703,400,496,842
2015-01-292853.12845.22914.92840-0.70%243941,307,4043,770,021,823
2015-01-282939.12865.22998.52849.1-2.05%299051,319,3613,874,400,197
2015-01-272830.32925.12943.22830.3+2.10%245141,160,5163,381,926,533
2015-01-2628202864.928692757+0.56%289021,421,5343,995,313,806
2015-01-232849.5284929382835.5+1.03%308131,630,5214,708,612,264
2015-01-22276028202937.92744.6+2.47%402322,056,1005,861,174,209
2015-01-212640275227652615.7+4.69%225911,123,6263,027,827,802
2015-01-202652.52628.72675.52596.2-0.43%262631,060,9012,800,997,096
2015-01-19273226402828.12631.6-3.51%400761,694,7474,642,687,452
2015-01-16261427362748.52590+4.47%234331,096,1522,948,357,656
2015-01-1525992618.926532573+1.19%291091,286,4743,370,922,996
2015-01-142520258825882502.2+2.62%17541764,7961,943,511,374
2015-01-132515252225532461.9+1.82%305581,316,8053,310,918,977
2015-01-122460.1247725192441.4+0.65%19441909,3522,248,148,645
2015-01-092565246125792452.5-4.32%322461,204,0613,004,726,352
2015-01-08237125722595.12361+9.68%294871,100,0282,760,980,047
2015-01-062290.1234523762281.5+2.18%16170811,2591,887,255,126
2015-01-052201229523172200.90.00%13327567,9281,297,335,327

Архив котировок акции LKOH по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014   2013