Лукойл

LKOH

  5309 ₽  -1.11% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Лукойл
  5. История котировок
  6. 2021

История котировок LKOH

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-306516.5657365976480+0.87%24753768,2835,033,022,870
2021-12-296488651665256421+0.59%30694842,3085,455,007,324
2021-12-28639564786559.56377+1.26%39357994,8006,450,217,371
2021-12-276321.56397.56398.56315+1.33%21065515,5993,276,279,729
2021-12-2463006313.563286220.5+0.14%20885385,8332,424,502,670
2021-12-2363596304.563806285-0.71%27025665,4624,208,237,309
2021-12-226368.56349.56393.56319.5+0.02%28265838,9375,332,761,232
2021-12-2163506348.564286285+0.32%390141,119,6687,086,546,791
2021-12-2063446328.563686237-5.12%691701,725,55010,877,576,842
2021-12-176737.5667067656603.5-0.88%509422,014,45413,416,265,032
2021-12-166604.5672967796595+2.03%612771,752,94811,756,261,135
2021-12-156591659566256447+0.05%377231,122,1127,334,725,998
2021-12-146399.5659266285912.5+3.39%679762,086,36113,545,531,534
2021-12-136630637667006352-3.68%610601,539,83210,006,699,926
2021-12-106624.56619.566736568.5+0.01%26715675,3484,471,002,534
2021-12-096594661966366501.5+0.68%366051,226,5628,080,842,859
2021-12-0867216574.56784.56510-2.17%594352,076,63113,756,999,968
2021-12-0766646720.56766.56645+1.06%518762,165,69714,548,277,666
2021-12-066690665067406500+0.16%401161,174,7847,770,943,098
2021-12-0367516639.567706571.5-1.37%33158843,4005,639,545,687
2021-12-026611673267686558+2.36%437881,462,8439,762,557,651
2021-12-0166006576.56740.56543+0.97%559061,741,75211,602,367,569
2021-11-30650265136688.56418.5-1.56%607622,729,25017,924,129,598
2021-11-296510661667136480+3.80%538921,810,78811,963,519,683
2021-11-26646263746516.56335.5-4.32%748602,178,01614,039,254,854
2021-11-256814.56661.56890.56655-2.25%390191,077,9417,267,457,201
2021-11-246850.56814.568916686.5-0.22%450631,373,3759,327,774,978
2021-11-2365516829.568376490+3.86%556671,589,86510,600,226,720
2021-11-2266906575.56756.56532-1.99%586491,753,61811,602,659,208
2021-11-19689767096902.56660-1.92%412771,373,4259,242,827,134
2021-11-186832684068876783.5-0.65%29270815,0085,572,514,984
2021-11-1769456884.569506840-0.89%404151,145,7907,900,257,055
2021-11-1669566946.570066905+0.40%29875847,5505,899,651,163
2021-11-1568526918.56979.56815+0.59%30441910,0066,299,250,183
2021-11-127061.5687870676835-3.05%622951,938,66913,387,901,343
2021-11-1171587094.571716969-0.60%431051,091,1347,698,887,279
2021-11-1072097137.572667120-0.70%23374656,1574,730,782,051
2021-11-097200718872557117.5-0.28%25972792,6175,700,286,686
2021-11-0872407208.572757202+0.13%18643511,3343,699,498,486
2021-11-057132719972057082+0.33%23398593,7844,247,779,393
2021-11-03719071757202.57125-0.54%22081595,4604,263,036,221
2021-11-027304721473947193.5-1.08%31508947,1216,890,117,565
2021-11-01726572937327.57242+0.28%20350595,2514,338,594,028
2021-10-2972607272.573157118-0.22%367821,312,1029,457,263,056
2021-10-2872867288.573207190-0.48%390501,384,41910,038,135,511
2021-10-2774057323.57486.57322-1.57%25613747,0215,510,642,343
2021-10-2674497440.575257381-0.01%338491,135,3658,479,516,164
2021-10-2572397441.574837215+3.35%375411,354,3129,990,883,606
2021-10-22721372007314.57172-0.44%26902818,2755,930,559,904
2021-10-217400723274297202.5-2.78%32097930,4426,798,228,799
2021-10-207363743974607320+0.90%28368855,9266,317,866,883
2021-10-197336737373737240.5+0.74%25633761,3375,570,368,023
2021-10-187320731973647271.5+0.17%25238712,4135,218,888,690
2021-10-1572527306.573187195+1.27%24395951,6976,916,139,127
2021-10-147285.5721573197172-0.51%27795805,5885,844,816,870
2021-10-13733372527333.57070.5-0.74%440681,258,0689,063,182,422
2021-10-127210730673327192+0.58%23289818,7445,969,695,336
2021-10-117299.5726473207253+0.61%21420741,9665,405,364,359
2021-10-087205722072797170.5+0.77%24051923,1586,675,987,128
2021-10-07713271657189.56984.5+0.97%328651,283,2249,120,171,326
2021-10-067410709674177030-3.41%489081,551,96811,129,257,608
2021-10-0571607346.574177123+2.97%446851,668,88412,169,304,492
2021-10-0470007134.57160.56940.5+2.10%390881,571,16611,091,765,496
2021-10-0168666987.569906835+1.22%19410698,3754,830,924,576
2021-09-3070106903.570396850.5-1.27%342301,428,2089,905,758,040
2021-09-296929699270306900.5+0.34%279861,055,4817,354,099,212
2021-09-28701569687141.56964-0.26%454201,474,73310,413,433,801
2021-09-276900698670036871+2.36%376441,414,5299,844,056,633
2021-09-24680068256859.56740.5+0.35%22981825,3175,613,683,042
2021-09-236750680168016707+1.48%24383968,0466,548,468,913
2021-09-226652.567026721.56622+1.47%20065669,1694,468,548,192
2021-09-216579660566606557+0.82%24905917,9976,068,730,012
2021-09-20654065516596.56494-0.75%25470869,5855,685,553,843
2021-09-176670.56600.566736565-0.95%248721,333,0708,801,507,500
2021-09-166693666468006565-0.90%514161,763,38211,816,394,198
2021-09-1566006724.567676583.5+2.35%486591,492,01310,005,003,309
2021-09-146441657066006428.5+2.33%587071,833,73911,961,545,574
2021-09-1363216420.56423.56308+1.91%23823806,7025,131,608,363
2021-09-106300630063396272+0.49%18612749,5694,723,347,596
2021-09-0963306269.56354.56261-1.14%22994828,0935,221,015,285
2021-09-0862826341.563546246.5+0.98%263481,079,3306,817,861,598
2021-09-07633562806338.56268.5-0.71%21492791,7674,980,795,953
2021-09-066327632563726314.5-0.08%24927561,6083,558,926,522
2021-09-036364633063666301-0.32%24165653,6494,137,942,291
2021-09-0263306350.564086278.5+0.26%404301,129,7947,172,633,028
2021-09-016300633463516264+0.80%317621,106,9906,992,235,491
2021-08-3164386283.564496221-2.41%538822,057,15012,950,625,967
2021-08-30644564396471.56403.5+0.15%18581504,8223,247,888,743
2021-08-2763736429.564436325.5+1.36%22463770,4894,917,061,287
2021-08-2664206343.564306308-1.36%18711610,5623,887,807,422
2021-08-256462643164836420.5-0.88%12585407,0572,622,773,191
2021-08-24650064886521.56408+0.19%18442634,4454,096,344,878
2021-08-2363946475.564896371+2.15%21178752,2524,836,127,518
2021-08-2063156339.563486262.5+0.12%17510561,4243,537,589,214
2021-08-19640163326424.56255-1.75%375731,237,5337,835,449,200
2021-08-186605644566156444.5-1.87%26180757,4764,958,507,421
2021-08-1764756567.566156441.5+1.11%300631,150,4147,522,146,313
2021-08-1664006495.565036369.5+1.03%18750622,0224,015,061,833
2021-08-1364906429.565126406-1.15%18057572,5723,692,285,949
2021-08-1264506504.565306431.5+0.84%21172621,4174,038,968,994
2021-08-11643864506487.56400+0.41%26682918,4995,923,891,369
2021-08-106324.56423.56427.56322+2.12%28482997,6806,368,041,472
2021-08-096198629063106110.5+0.87%26540790,8104,930,119,760
2021-08-06631962366328.56227-1.20%20426727,8054,565,185,897
2021-08-056215631263126211.5+1.23%18630578,5003,622,762,583
2021-08-04631062356333.56226-0.98%24662755,5934,740,437,795
2021-08-036302629763306205.5-0.17%26453999,6086,270,516,262
2021-08-026308.5630863806260+0.14%24418893,4495,648,269,392
2021-07-306395629964026266.5-1.82%294891,129,9717,124,932,305
2021-07-29644564166455.56382.5+0.02%24749675,0454,332,152,377
2021-07-286346641564276342+1.30%18977687,7124,393,758,637
2021-07-2763756332.56401.56292-1.13%16949648,6574,108,568,490
2021-07-266371640564086315-0.44%18661646,2384,112,424,195
2021-07-236467.56433.56477.56380.5-0.35%21321737,0854,729,910,970
2021-07-226401.5645664676330.5+0.99%25530866,9315,565,796,301
2021-07-21629163936408.56265.5+1.36%23999910,0075,796,549,403
2021-07-2062706307.563306205+1.28%285451,050,3846,575,337,616
2021-07-196303.5622863396213.5-2.11%27864927,9525,812,814,557
2021-07-16639763626479.56327.5-1.07%25340783,1825,008,780,153
2021-07-1565506430.565526403-2.06%35537974,1616,294,358,809
2021-07-146631656667506562-1.07%317021,139,9317,574,928,633
2021-07-136625663766466580+0.39%16771650,1984,298,392,248
2021-07-126650661166506573-0.66%15249539,8963,560,275,432
2021-07-096668665567176618-0.43%19724844,3905,623,091,977
2021-07-086740668467506597-1.45%296231,030,1306,850,765,259
2021-07-07682567826904.56732.5-0.69%26128935,1296,370,796,308
2021-07-066870682969396824-0.23%328951,543,29110,609,901,573
2021-07-056878684568786767-0.06%16795387,1832,636,050,824
2021-07-026827684969206810.5-2.30%32760999,6836,856,638,240
2021-07-016770701070136762+3.66%432861,490,96210,325,256,040
2021-06-3066866762.56804.56617+1.16%299881,145,8167,706,712,340
2021-06-296730.5668567496642.5-1.09%330391,285,2348,594,539,992
2021-06-286810675968676744-0.75%24744805,1195,484,070,271
2021-06-256712681068136710.5+1.26%25362882,0665,970,984,244
2021-06-246632.5672567596620+1.39%315941,483,7689,955,635,248
2021-06-23673366336741.56621-1.23%262431,062,1657,081,400,960
2021-06-226737.56715.567696663+0.28%277251,072,4907,185,987,434
2021-06-216645669767006603+0.66%17663687,1414,576,814,282
2021-06-186640665367106606-0.25%273991,865,16512,406,307,578
2021-06-1765706669.567466560.5+1.18%442631,678,65311,195,024,290
2021-06-1665246591.56637.56522.5+1.34%295651,181,4047,774,762,632
2021-06-1565306504.565306431-0.16%23051827,9985,368,331,258
2021-06-14652865156547.56447-0.05%17017581,5983,782,411,072
2021-06-1165706518.56607.56488-0.78%19834578,7103,783,212,148
2021-06-106575.565706660.56548-0.26%314711,088,7517,186,321,028
2021-06-09652565876595.56487+1.27%26330942,9566,176,684,696
2021-06-0865306504.56564.56400-0.77%348981,372,8648,921,438,414
2021-06-076489.5655565906460+0.68%26821919,1946,010,644,279
2021-06-046472651165706442+0.56%423711,523,7749,900,642,217
2021-06-0364606474.564996327+0.72%480331,956,65312,579,901,686
2021-06-026222642864306215+3.51%538892,239,30414,176,708,606
2021-06-016021621062236017+3.62%522872,081,71312,843,625,595
2021-05-31595759936010.55951+0.64%14305393,1692,355,473,408
2021-05-286012595560305936-0.62%18478734,3054,384,537,747
2021-05-276000599260125915-0.41%252071,612,3959,639,609,742
2021-05-2659236016.56019.55918+1.75%343901,173,5817,019,599,039
2021-05-25583559135975.55823+1.63%335271,086,5116,429,984,479
2021-05-245831.558185859.55774+0.30%19218572,3453,327,023,399
2021-05-2157195800.558525697+1.57%338771,123,3856,493,009,058
2021-05-20585557115863.55681-2.58%434421,350,8187,738,014,582
2021-05-1959695862.559785767.5-2.19%446791,734,94110,175,044,788
2021-05-186000599460435962.5+0.30%366651,805,08210,841,644,225
2021-05-176020597660265868.5-1.22%478971,721,23010,209,081,767
2021-05-146052.5605060776002+0.17%15829506,0143,058,628,894
2021-05-136100604061275999.5-1.29%347591,174,6857,119,467,268
2021-05-126028611962056003.5+1.63%460951,425,4068,685,052,658
2021-05-116093.560216093.55948-1.59%311261,247,6467,496,227,779
2021-05-106097611862036093+0.49%240831,043,0156,408,379,098
2021-05-07610460886122.56042.5+0.02%16693726,5084,426,118,486
2021-05-066122608761856061-0.57%309761,017,3076,227,723,724
2021-05-056010612261565985.5+2.19%368271,341,4518,174,538,873
2021-05-045824599159995815+3.20%343411,373,5848,137,735,053
2021-04-305917.5580559455760-2.04%357461,379,0748,030,011,446
2021-04-295931592659455875+0.42%256981,023,2226,050,317,170
2021-04-285906590159455844-0.04%27764891,5825,250,021,126
2021-04-2759175903.55966.55870.5-0.26%25122763,4874,518,307,334
2021-04-265952591959715892.5-0.52%25783841,0314,975,916,607
2021-04-23602059506027.55931-0.82%19921855,9745,102,110,216
2021-04-225945599960575886.5+0.89%362251,305,5307,804,994,497
2021-04-21588259465966.55876.5+0.83%24026850,7475,045,854,900
2021-04-206021.5589760615840-1.83%435641,450,3638,582,491,301
2021-04-196059600760875986-0.97%17775555,6813,354,798,341
2021-04-166089606661046025+0.19%22499761,5374,623,717,159
2021-04-156088.56054.56118.56017-1.30%296561,194,2167,239,219,057
2021-04-14608061346168.55975+1.48%392531,343,5508,172,682,374
2021-04-136003.56044.560555946.5+0.41%24761752,3924,502,560,801
2021-04-125900602060375886.5+1.47%323141,271,6087,600,635,074
2021-04-096001593360065867-1.26%298461,148,0676,802,448,356
2021-04-0859906008.560685945+0.51%22828768,5874,603,528,981
2021-04-075893.5597860015842+1.48%401931,424,5398,438,899,721
2021-04-066008589160245871.5-1.66%415491,171,9246,941,509,220
2021-04-0560955990.560955951-1.93%37332856,5365,131,336,965
2021-04-026120.56108.561376076.5-0.06%11744236,1191,439,189,890
2021-04-016152.5611261896015+0.01%395241,143,9406,990,252,045
2021-03-316172.56111.561886097.5-0.71%23576833,9845,107,062,266
2021-03-30626861556316.56125.5-1.64%29600945,1935,861,607,723
2021-03-2962336257.562786174-0.41%24902818,5535,101,901,456
2021-03-266200628362896194+1.63%291851,197,5687,467,800,247
2021-03-25615561826195.56056+0.32%289011,161,8777,114,405,439
2021-03-245999.56162.562315976+3.38%401221,527,1019,348,056,382
2021-03-236088596160985951-2.57%451751,731,38910,404,917,676
2021-03-226063611861675980+0.66%307661,218,1337,433,760,099
2021-03-196073607861495960-0.08%570062,907,24817,563,882,869
2021-03-18636960836373.56059-4.40%543652,135,20713,279,964,586
2021-03-176450636364756294-1.27%414721,610,16710,211,414,732
2021-03-16645164456470.56314-0.42%420781,911,37912,204,244,928
2021-03-1563816472.564806360+1.83%424451,704,61910,951,115,094
2021-03-126310.5635663776267+0.27%30850950,6776,018,351,350
2021-03-116150633963396109.5+3.45%432221,526,2499,494,222,390
2021-03-1062766127.56300.56084-2.82%509131,644,01210,151,007,350
2021-03-096200630564056167+1.11%600031,978,80612,505,093,248
2021-03-055852623662455852+7.41%1027333,839,23723,380,991,632
2021-03-045719580659555690+1.84%533931,944,53411,296,821,336
2021-03-03568257015747.55631.5+0.93%22405889,0355,073,206,355
2021-03-0256105648.556765592+0.26%21000771,4434,347,140,472
2021-03-015623563456605590.5+1.05%293421,041,5865,859,759,342
2021-02-2657075575.55794.55545-2.87%458482,508,17914,150,008,676
2021-02-255804.55740.558885731-0.83%419261,650,2479,624,675,016
2021-02-2457515788.557915676.5+0.04%323151,138,7446,536,899,945
2021-02-225650.5578657975592+2.72%294661,191,9816,823,626,952
2021-02-205657563356595602.5-0.41%6067123,120692,471,820
2021-02-195576565656975561+0.73%307751,243,5066,982,051,464
2021-02-185761561557845588.5-2.66%351861,263,2257,148,180,284
2021-02-1758655768.55876.55682-1.70%332031,285,1067,425,242,191
2021-02-1659185868.559305805.5-0.69%29952933,8395,483,598,165
2021-02-1558205909.559105772+2.67%358631,142,3516,666,841,300
2021-02-125624.557565756.55501+2.03%379801,265,4017,107,380,826
2021-02-1155815641.556905546+0.84%22351705,9993,968,372,047
2021-02-105699.55594.55712.55560-1.76%344481,340,8207,527,315,013
2021-02-095780.5569557965654-1.09%305791,051,0826,018,300,786
2021-02-08575057585797.55698+0.75%29073963,9935,544,754,062
2021-02-05574257155770.55644+0.27%330611,126,3626,418,080,468
2021-02-0455655699.55728.55529+2.60%509102,271,73112,822,850,450
2021-02-035554555556425491.5+0.71%507701,799,45710,005,040,692
2021-02-025427.5551655775407.5+2.03%568322,451,03913,486,476,731
2021-02-015420540654265296.5+0.54%487372,113,70611,308,462,385
2021-01-29555253775561.55365.5-3.55%530012,021,90311,023,222,998
2021-01-285467557556175442.5+1.37%417641,686,0209,340,965,397
2021-01-275619.55499.556315484-1.72%453431,733,2809,599,811,633
2021-01-2656815595.55703.55553-2.21%451341,622,0509,120,974,840
2021-01-25575557225797.55675-0.32%379281,320,9017,557,730,687
2021-01-2257015740.557875626-0.53%419421,639,1019,356,268,616
2021-01-215884.557715921.55710-1.59%449441,832,27110,584,074,044
2021-01-205907586459625843-0.48%26223966,4725,704,963,137
2021-01-195913589259685854+0.32%327471,243,6317,353,644,946
2021-01-185865587359025802.5-0.26%340581,308,0367,659,285,796
2021-01-155882.55888.559955852-0.82%509511,915,74311,349,931,001
2021-01-14575059375957.55715+3.16%563322,106,54212,369,392,482
2021-01-135750575558275706+0.59%483432,045,58111,786,341,617
2021-01-12561657215724.55615+2.18%449981,747,0499,932,069,868
2021-01-115510559956395451+0.76%493872,047,79411,409,883,557
2021-01-0854505556.55557.55425+3.35%553842,070,14311,402,549,102
2021-01-0653755376.554015304+0.34%384471,394,9987,490,176,191
2021-01-055214.55358.553595180+2.80%332601,178,9436,222,500,543
2021-01-045238.55212.55274.55186.50.00%25148778,3434,077,814,489

Архив котировок акции LKOH по годам

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