Лензолото
LNZL
5570 ₽ -2.62% ↓История котировок LNZL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |