Ламбумиз
LMBZ
563.5 ₽ +4.16% ↑История котировок LMBZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 542 | 563.5 | 574 | 542 | +4.16% | 153 | 3,458 | 1,922,048 |
| 2026-06-01 | 535 | 541 | 555 | 526.5 | +1.98% | 356 | 9,916 | 5,378,519 |
| 2026-05-29 | 530 | 530.5 | 545 | 500.5 | -0.47% | 321 | 12,878 | 6,828,731 |
| 2026-05-28 | 516.5 | 533 | 533 | 516 | +3.09% | 162 | 5,056 | 2,649,263 |
| 2026-05-27 | 503 | 517 | 521 | 497 | +3.50% | 323 | 5,309 | 2,716,019 |
| 2026-05-26 | 491 | 499.5 | 515 | 491 | +1.32% | 178 | 2,961 | 1,490,387 |
| 2026-05-25 | 483 | 493 | 509 | 481 | +2.07% | 353 | 9,812 | 4,869,661 |
| 2026-05-22 | 485 | 483 | 490 | 483 | -1.33% | 50 | 864 | 421,189 |
| 2026-05-21 | 481 | 489.5 | 493 | 478 | +1.87% | 89 | 2,873 | 1,398,294 |
| 2026-05-20 | 484.5 | 480.5 | 505.5 | 476 | -0.83% | 251 | 8,372 | 4,143,955 |
| 2026-05-19 | 484 | 484.5 | 496 | 473 | +0.41% | 138 | 4,311 | 2,105,808 |
| 2026-05-18 | 473 | 482.5 | 487.5 | 469 | +2.01% | 217 | 6,600 | 3,169,861 |
| 2026-05-15 | 458 | 473 | 489 | 458 | +1.72% | 390 | 12,704 | 6,028,706 |
| 2026-05-14 | 455 | 465 | 467 | 453 | +2.42% | 127 | 2,141 | 989,540 |
| 2026-05-13 | 450.5 | 454 | 463 | 449 | -0.11% | 126 | 5,147 | 2,364,981 |
| 2026-05-12 | 450 | 454.5 | 457 | 447.5 | +1.11% | 89 | 1,382 | 626,077 |
| 2026-05-11 | 438.5 | 449.5 | 461 | 435 | +2.16% | 179 | 10,616 | 4,789,904 |
| 2026-05-08 | 446 | 440 | 457 | 435.5 | -0.79% | 193 | 6,292 | 2,828,244 |
| 2026-05-07 | 428 | 443.5 | 449.5 | 426 | +3.86% | 356 | 8,630 | 3,756,963 |
| 2026-05-06 | 407.5 | 427 | 428 | 407 | +4.15% | 310 | 11,115 | 4,662,510 |
| 2026-05-05 | 405.5 | 410 | 410 | 405.5 | +0.49% | 24 | 97 | 39,719 |
| 2026-05-04 | 408 | 408 | 410 | 404.5 | 0.00% | 82 | 1,537 | 625,221 |
| 2026-04-30 | 405.5 | 408 | 410 | 405.5 | -0.12% | 18 | 117 | 47,772 |
| 2026-04-29 | 404 | 408.5 | 410 | 404 | +0.62% | 98 | 960 | 391,784 |
| 2026-04-28 | 403 | 406 | 410 | 403 | -0.12% | 57 | 736 | 300,212 |
| 2026-04-27 | 399 | 406.5 | 409.5 | 398.5 | +1.88% | 170 | 4,303 | 1,750,735 |
| 2026-04-24 | 401 | 399 | 408.5 | 396.5 | -1.48% | 128 | 2,430 | 983,815 |
| 2026-04-23 | 394.5 | 405 | 406 | 393.5 | +2.66% | 183 | 7,178 | 2,872,071 |
| 2026-04-22 | 397 | 394.5 | 406 | 392.5 | +0.25% | 153 | 6,181 | 2,467,018 |
| 2026-04-21 | 397 | 393.5 | 402 | 391.5 | -1.01% | 55 | 311 | 123,251 |
| 2026-04-20 | 391.5 | 397.5 | 404 | 391.5 | +1.66% | 93 | 2,885 | 1,149,625 |
| 2026-04-17 | 394.5 | 391 | 399 | 390.5 | -1.76% | 61 | 813 | 322,488 |
| 2026-04-16 | 394.5 | 398 | 399 | 393 | +0.25% | 48 | 212 | 84,037 |
| 2026-04-15 | 391.5 | 397 | 398.5 | 391.5 | +1.40% | 46 | 187 | 74,148 |
| 2026-04-14 | 390.5 | 391.5 | 398.5 | 390.5 | -0.76% | 36 | 239 | 94,627 |
| 2026-04-13 | 393.5 | 394.5 | 400 | 390.5 | +0.25% | 64 | 517 | 203,013 |
| 2026-04-10 | 396.5 | 393.5 | 400 | 391.5 | -1.01% | 58 | 846 | 333,741 |
| 2026-04-09 | 394 | 397.5 | 398 | 393 | +0.25% | 44 | 528 | 208,785 |
| 2026-04-08 | 407 | 396.5 | 407 | 393.5 | 0.00% | 81 | 2,132 | 853,410 |
| 2026-04-07 | 401.5 | 396.5 | 401.5 | 396 | -0.88% | 52 | 841 | 335,773 |
| 2026-04-06 | 394 | 400 | 402 | 391.5 | +1.27% | 92 | 1,373 | 544,776 |
| 2026-04-03 | 393 | 395 | 399.5 | 393 | +0.25% | 47 | 260 | 102,916 |
| 2026-04-02 | 390.5 | 394 | 394 | 390.5 | +0.90% | 36 | 136 | 53,287 |
| 2026-04-01 | 387.5 | 390.5 | 391.5 | 387.5 | +0.13% | 24 | 70 | 27,343 |
| 2026-03-31 | 390 | 390 | 390 | 388 | +0.65% | 34 | 106 | 41,221 |
| 2026-03-30 | 389.5 | 387.5 | 390 | 386.5 | -0.51% | 89 | 431 | 167,319 |
| 2026-03-27 | 388 | 389.5 | 390 | 386 | -0.26% | 87 | 288 | 111,781 |
| 2026-03-26 | 388.5 | 390.5 | 392 | 387.5 | -0.38% | 86 | 237 | 92,092 |
| 2026-03-25 | 391.5 | 392 | 393.5 | 387.5 | +0.13% | 65 | 357 | 138,925 |
| 2026-03-24 | 390.5 | 391.5 | 394 | 388 | +0.38% | 88 | 388 | 151,253 |
| 2026-03-23 | 401 | 390 | 401 | 389.5 | -2.38% | 172 | 1,418 | 558,723 |
| 2026-03-20 | 396.5 | 399.5 | 401 | 395 | +0.50% | 80 | 362 | 144,549 |
| 2026-03-19 | 396 | 397.5 | 401 | 395.5 | -0.25% | 258 | 2,827 | 1,128,041 |
| 2026-03-18 | 396.5 | 398.5 | 400.5 | 395 | -0.25% | 109 | 534 | 212,289 |
| 2026-03-17 | 400 | 399.5 | 400.5 | 396.5 | +0.13% | 59 | 432 | 172,611 |
| 2026-03-16 | 394 | 399 | 400.5 | 394 | +1.27% | 132 | 698 | 277,728 |
| 2026-03-13 | 397.5 | 394 | 404.5 | 394 | -1.62% | 242 | 6,318 | 2,516,264 |
| 2026-03-12 | 403 | 400.5 | 403 | 390 | -0.37% | 97 | 850 | 340,085 |
| 2026-03-11 | 401 | 402 | 407 | 399.5 | -0.86% | 96 | 2,444 | 983,993 |
| 2026-03-10 | 400.5 | 405.5 | 407.5 | 395 | +0.75% | 217 | 6,659 | 2,675,547 |
| 2026-03-09 | 406.5 | 402.5 | 410 | 389 | +0.25% | 358 | 4,889 | 1,970,898 |
| 2026-03-06 | 430 | 401.5 | 431 | 390 | -6.41% | 1467 | 28,985 | 11,642,020 |
| 2026-03-05 | 430.5 | 429 | 434 | 429 | -0.23% | 94 | 573 | 246,820 |
| 2026-03-04 | 435.5 | 430 | 437 | 430 | -1.26% | 80 | 417 | 180,775 |
| 2026-03-03 | 441 | 435.5 | 444 | 435.5 | -1.25% | 141 | 3,346 | 1,471,116 |
| 2026-03-02 | 443.5 | 441 | 444.5 | 440.5 | -0.79% | 111 | 1,660 | 734,016 |
| 2026-02-27 | 443.5 | 444.5 | 445 | 443 | +0.11% | 35 | 192 | 85,348 |
| 2026-02-26 | 443 | 444 | 445.5 | 439.5 | -0.22% | 71 | 928 | 410,579 |
| 2026-02-25 | 442.5 | 445 | 445 | 442 | 0.00% | 82 | 1,652 | 734,679 |
| 2026-02-24 | 444 | 445 | 446 | 441.5 | +0.23% | 81 | 190 | 84,433 |
| 2026-02-20 | 446.5 | 444 | 447.5 | 441 | +0.23% | 57 | 1,941 | 858,211 |
| 2026-02-19 | 443 | 443 | 447 | 442.5 | 0.00% | 53 | 1,233 | 549,162 |
| 2026-02-18 | 442 | 443 | 446.5 | 442 | +0.23% | 42 | 113 | 50,335 |
| 2026-02-17 | 446 | 442 | 448.5 | 442 | -1.45% | 67 | 333 | 147,869 |
| 2026-02-16 | 448 | 448.5 | 448.5 | 444.5 | +0.11% | 53 | 1,426 | 637,517 |
| 2026-02-13 | 448 | 448 | 448 | 445 | +0.45% | 36 | 599 | 267,171 |
| 2026-02-12 | 447.5 | 446 | 452 | 442.5 | +0.34% | 90 | 1,230 | 553,617 |
| 2026-02-11 | 442 | 444.5 | 446 | 439.5 | +0.11% | 83 | 1,951 | 863,614 |
| 2026-02-10 | 442 | 444 | 445.5 | 441.5 | +0.68% | 74 | 503 | 222,952 |
| 2026-02-09 | 448 | 441 | 450 | 440.5 | -1.45% | 152 | 1,253 | 555,908 |
| 2026-02-06 | 448.5 | 447.5 | 448.5 | 445.5 | +0.11% | 36 | 105 | 46,929 |
| 2026-02-05 | 446.5 | 447 | 451 | 443.5 | -0.45% | 92 | 935 | 417,295 |
| 2026-02-04 | 450 | 449 | 452 | 446 | +0.34% | 84 | 1,012 | 454,073 |
| 2026-02-03 | 454 | 447.5 | 463 | 447.5 | -1.54% | 227 | 7,979 | 3,633,292 |
| 2026-02-02 | 467.5 | 454.5 | 470 | 453 | -3.19% | 291 | 8,748 | 4,033,332 |
| 2026-01-30 | 468 | 469.5 | 474 | 466.5 | +0.32% | 102 | 4,584 | 2,153,161 |
| 2026-01-29 | 468 | 468 | 476 | 465.5 | +0.21% | 104 | 6,494 | 3,067,320 |
| 2026-01-28 | 478 | 467 | 478 | 461 | +0.32% | 273 | 14,538 | 6,800,769 |
| 2026-01-27 | 463.5 | 465.5 | 479 | 463 | +0.43% | 178 | 9,042 | 4,253,445 |
| 2026-01-26 | 463 | 463.5 | 479 | 461 | +0.22% | 361 | 3,272 | 1,530,937 |
| 2026-01-23 | 460.5 | 462.5 | 473 | 460.5 | +0.43% | 217 | 3,887 | 1,817,545 |
| 2026-01-22 | 464 | 460.5 | 466.5 | 460 | -0.32% | 73 | 1,633 | 755,313 |
| 2026-01-21 | 462 | 462 | 481.5 | 457.5 | +0.43% | 529 | 17,363 | 8,087,070 |
| 2026-01-20 | 455 | 460 | 474.5 | 455 | -0.33% | 276 | 6,902 | 3,204,164 |
| 2026-01-19 | 462 | 461.5 | 478 | 454 | -0.11% | 551 | 16,561 | 7,649,278 |
| 2026-01-16 | 472 | 462 | 472 | 460 | +0.87% | 102 | 733 | 341,070 |
| 2026-01-15 | 454 | 458 | 467.5 | 450.5 | +0.44% | 246 | 5,388 | 2,476,852 |
| 2026-01-14 | 451 | 456 | 465 | 451 | +0.33% | 276 | 5,946 | 2,717,672 |
| 2026-01-13 | 447 | 454.5 | 492 | 446.5 | +1.68% | 954 | 42,464 | 19,842,222 |
| 2026-01-12 | 454 | 447 | 457 | 447 | -1.00% | 80 | 2,327 | 1,048,687 |
| 2026-01-09 | 446 | 451.5 | 464 | 446 | +0.33% | 527 | 12,957 | 5,895,697 |
| 2026-01-08 | 446 | 450 | 460.5 | 445.5 | +0.45% | 214 | 4,012 | 1,817,967 |
| 2026-01-06 | 442 | 448 | 453.5 | 440.5 | +0.90% | 195 | 5,919 | 2,653,755 |
| 2026-01-05 | 443 | 444 | 450 | 437 | 0.00% | 133 | 3,835 | 1,701,174 |