Лензолото
LNZL
1260 ₽ -8.7% ↓История котировок LNZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 1420 | 1260 | 1510 | 1260 | -8.70% | 1307 | 10,275 | 14,869,520 |
| 2026-03-25 | 1230 | 1380 | 1380 | 1170 | +9.52% | 659 | 5,886 | 7,948,570 |
| 2026-03-24 | 1340 | 1260 | 1340 | 1220 | -3.08% | 484 | 2,490 | 3,154,780 |
| 2026-03-23 | 1400 | 1300 | 1430 | 1250 | -10.96% | 844 | 4,703 | 6,177,780 |
| 2026-03-20 | 1540 | 1460 | 1590 | 1420 | -7.59% | 692 | 3,689 | 5,547,400 |
| 2026-03-19 | 1860 | 1580 | 1860 | 1560 | -7.60% | 660 | 2,981 | 4,954,980 |
| 2026-03-18 | 1880 | 1710 | 1950 | 1650 | -9.52% | 1031 | 5,311 | 9,573,430 |
| 2026-03-17 | 2060 | 1890 | 2120 | 1830 | -9.57% | 1110 | 5,651 | 10,970,580 |
| 2026-03-16 | 2300 | 2090 | 2320 | 2050 | -9.13% | 986 | 4,483 | 9,822,130 |
| 2026-03-13 | 2400 | 2300 | 2420 | 2280 | -4.96% | 623 | 2,684 | 6,272,070 |
| 2026-03-12 | 2650 | 2420 | 2680 | 2260 | -8.33% | 1899 | 10,795 | 26,083,070 |
| 2026-03-11 | 2760 | 2640 | 2810 | 2600 | -2.94% | 378 | 1,817 | 4,843,440 |
| 2026-03-10 | 2790 | 2720 | 2980 | 2670 | -2.16% | 881 | 4,083 | 11,640,520 |
| 2026-03-09 | 2460 | 2780 | 2780 | 2310 | +10.32% | 1348 | 5,499 | 14,280,760 |
| 2026-03-06 | 2680 | 2520 | 2840 | 2430 | -4.91% | 1871 | 9,272 | 24,108,310 |
| 2026-03-05 | 3030 | 2650 | 3030 | 2640 | -12.54% | 1471 | 9,386 | 25,919,910 |
| 2026-03-04 | 3460 | 3030 | 3460 | 2900 | -12.68% | 1712 | 8,301 | 25,907,880 |
| 2026-03-03 | 3720 | 3470 | 3770 | 3440 | -7.22% | 1078 | 4,150 | 14,665,320 |
| 2026-03-02 | 3840 | 3740 | 4050 | 3730 | -2.86% | 1776 | 9,893 | 38,264,180 |
| 2026-02-27 | 4000 | 3850 | 4030 | 3800 | -3.75% | 650 | 2,596 | 10,048,860 |
| 2026-02-26 | 4160 | 4000 | 4250 | 3870 | -4.99% | 1210 | 4,634 | 18,652,900 |
| 2026-02-25 | 4390 | 4210 | 4400 | 4020 | -2.55% | 1270 | 5,906 | 24,888,420 |
| 2026-02-24 | 5010 | 4320 | 5020 | 3900 | -13.60% | 3237 | 14,483 | 63,728,080 |
| 2026-02-20 | 4680 | 5000 | 5040 | 4680 | +8.23% | 2867 | 15,054 | 74,346,300 |
| 2026-02-19 | 4140 | 4620 | 4620 | 4140 | +12.68% | 2828 | 12,815 | 57,280,300 |
| 2026-02-18 | 3850 | 4100 | 4230 | 3640 | +5.40% | 2286 | 10,270 | 42,364,130 |
| 2026-02-17 | 4340 | 3890 | 4350 | 3640 | -10.57% | 4263 | 16,994 | 65,596,270 |
| 2026-02-16 | 5510 | 4350 | 5630 | 4350 | -22.60% | 4552 | 14,588 | 70,649,090 |
| 2026-02-13 | 5690 | 5620 | 5800 | 5540 | -1.75% | 1103 | 2,865 | 16,130,170 |
| 2026-02-12 | 5970 | 5720 | 6390 | 5700 | -3.21% | 1451 | 3,745 | 22,088,270 |
| 2026-02-11 | 6010 | 5910 | 6050 | 5870 | -2.15% | 834 | 1,867 | 11,106,300 |
| 2026-02-10 | 6250 | 6040 | 6440 | 6010 | -3.51% | 798 | 2,006 | 12,412,460 |
| 2026-02-09 | 6530 | 6260 | 6570 | 6190 | -1.88% | 782 | 2,741 | 17,439,060 |
| 2026-02-06 | 6660 | 6380 | 6690 | 6370 | -3.33% | 326 | 984 | 6,446,440 |
| 2026-02-05 | 6790 | 6600 | 6790 | 6570 | -2.80% | 338 | 812 | 5,398,180 |
| 2026-02-04 | 6890 | 6790 | 7040 | 6790 | -1.31% | 371 | 1,267 | 8,726,480 |
| 2026-02-03 | 6730 | 6880 | 7100 | 6700 | +2.23% | 883 | 2,641 | 18,256,640 |
| 2026-02-02 | 7090 | 6730 | 7090 | 6700 | -5.21% | 831 | 2,930 | 19,996,930 |
| 2026-01-30 | 7480 | 7100 | 7770 | 7020 | -2.87% | 839 | 2,775 | 20,188,230 |
| 2026-01-29 | 7510 | 7310 | 7770 | 7290 | +0.27% | 3371 | 13,956 | 105,270,600 |
| 2026-01-28 | 6620 | 7290 | 7290 | 6620 | +11.13% | 2862 | 11,519 | 81,461,630 |
| 2026-01-27 | 6640 | 6560 | 6710 | 6560 | -1.65% | 313 | 1,015 | 6,726,110 |
| 2026-01-26 | 6570 | 6670 | 6970 | 6510 | +1.83% | 921 | 3,793 | 25,353,320 |
| 2026-01-23 | 6600 | 6550 | 6740 | 6410 | -0.76% | 742 | 3,003 | 19,726,930 |
| 2026-01-22 | 6900 | 6600 | 7320 | 6430 | -2.51% | 2199 | 7,768 | 52,499,200 |
| 2026-01-21 | 6160 | 6770 | 6770 | 6150 | +9.72% | 3197 | 14,662 | 96,198,880 |
| 2026-01-20 | 6190 | 6170 | 6390 | 6140 | -0.48% | 373 | 1,273 | 7,919,040 |
| 2026-01-19 | 6180 | 6200 | 6330 | 6150 | -0.32% | 461 | 1,785 | 11,081,730 |
| 2026-01-16 | 6200 | 6220 | 6260 | 6150 | +0.48% | 180 | 727 | 4,507,060 |
| 2026-01-15 | 6200 | 6190 | 6250 | 6140 | -0.16% | 245 | 815 | 5,041,720 |
| 2026-01-14 | 6170 | 6200 | 6280 | 6100 | 0.00% | 354 | 1,079 | 6,674,510 |
| 2026-01-13 | 6300 | 6200 | 6440 | 6100 | -1.59% | 522 | 1,679 | 10,450,730 |
| 2026-01-12 | 6150 | 6300 | 6470 | 6150 | +2.11% | 544 | 2,501 | 15,777,260 |
| 2026-01-09 | 6210 | 6170 | 6310 | 6100 | -0.64% | 334 | 1,046 | 6,454,820 |
| 2026-01-08 | 6130 | 6210 | 6670 | 5920 | +1.47% | 923 | 2,919 | 18,560,030 |
| 2026-01-06 | 6190 | 6120 | 6230 | 5920 | -1.13% | 447 | 1,257 | 7,685,070 |
| 2026-01-05 | 6280 | 6190 | 6320 | 6170 | 0.00% | 320 | 1,016 | 6,339,760 |