Лензолото

LNZL

  1260 ₽  -8.7% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Лензолото
  5. История котировок
  6. 2014

История котировок LNZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-303970407041403810+4.09%3260240,540
2014-12-294010391040103800+0.26%3299387,860
2014-12-264000390040003900+0.52%1795377,300
2014-12-254040388041803880-3.96%2485337,240
2014-12-243760404050003750+7.45%974391,913,150
2014-12-233750376040003750-3.59%102491,960
2014-12-2237803900390037800.00%1757220,380
2014-12-193800390040703740+1.30%2960233,460
2014-12-183660385041503570-5.17%2646179,780
2014-12-173710406040603700+13.09%23145578,840
2014-12-163950359039803330-9.11%1036982,492,320
2014-12-153970395040103800-5.50%924911,946,290
2014-12-1241804180421039500.00%50167677,080
2014-12-114400418044004180-4.35%2536153,590
2014-12-104470437044804320-0.68%2344193,670
2014-12-094480440045504180-1.79%59146640,010
2014-12-084710448047504420-7.63%45199901,170
2014-12-054970485050304760-2.02%933131,545,340
2014-12-044600495049704590+8.08%1811,3676,596,640
2014-12-034460458045804330+3.39%674281,930,710
2014-12-024560443047504100-2.64%1073731,678,660
2014-12-014400455048004160-1.09%1404421,983,080
2014-11-284730460047804300-4.76%932581,195,050
2014-11-274960483051004720-2.03%1314312,115,330
2014-11-264490493050804480+10.04%1606062,898,210
2014-11-254210448044804200+7.95%932591,138,730
2014-11-244160415042304100-0.72%502521,053,040
2014-11-213910418042303900+1.70%3865267,300
2014-11-203830411042703740+8.44%79230937,370
2014-11-193590379038503590-0.26%4088334,660
2014-11-183700380038503680+3.54%2854203,910
2014-11-173710367037203670-1.61%3311,100
2014-11-143700373037503670+0.81%2761227,650
2014-11-1336903700371036800.00%102695,870
2014-11-123670370037103660+0.54%142695,910
2014-11-113580368036803580+3.08%57153556,750
2014-11-103540357036003510+1.71%76210748,000
2014-11-073590351036003480-2.23%86196692,200
2014-11-063680359036803580-1.91%1173121,127,480
2014-11-053650366036703600+1.10%2465236,590
2014-11-033690362037003620+0.28%1862226,190
2014-10-313690361037303590-1.63%1003271,198,240
2014-10-303740367037403200-0.54%52128449,580
2014-10-293700369037503600+1.65%4584310,310
2014-10-283710363037303630-1.89%9933,280
2014-10-273780370037903500-1.60%3899352,960
2014-10-243580376037603570+4.44%3559216,950
2014-10-233700360037803510-3.74%3034125,990
2014-10-223870374039003010-0.27%772771,015,980
2014-10-213580375038403580-3.60%3557214,410
2014-10-203770389038903740+5.71%47129494,000
2014-10-173320368038903310+13.23%2697262,676,090
2014-10-163950325039503110-15.14%2207032,420,590
2014-10-154540383045403660-15.45%2437623,013,590
2014-10-144800453048904350-2.37%752761,246,590
2014-10-134830464050004450-7.75%1635232,469,220
2014-10-105540503055605020-8.88%1414042,105,910
2014-10-095640552056505520-1.43%33103576,260
2014-10-085590560056405590-0.36%2278438,170
2014-10-0756305620565055900.00%24102571,870
2014-10-065600562056205580-0.18%16115644,050
2014-10-0357205630572055800.00%3199554,950
2014-10-025700563057305600-1.57%3454305,460
2014-10-0157205720572056700.00%91162,740
2014-09-305719.8572057205719.8+0.11%6951,479
2014-09-295650.95713.75713.75650.9+1.19%111690,649
2014-09-265679.95646.65679.95646.6-0.94%2211,327
2014-09-2556035699.95719.35603+1.42%2447267,562
2014-09-245603.156205709.15603-0.29%2678440,135
2014-09-2356795636.256795610+0.56%91267,764
2014-09-225655.356055698.15600-1.58%4370393,044
2014-09-195656.15694.85749.55656.1-0.35%1935199,733
2014-09-185715.157155727.85715-0.23%644251,753
2014-09-175727.8572857505727.7-1.06%1536206,520
2014-09-1657185789.558105500+0.16%722131,214,751
2014-09-15570057805789.85657+1.27%24104596,196
2014-09-125739.95707.35747.85665.1-0.22%1535200,709
2014-09-115723.957205723.95673+0.53%1536205,686
2014-09-1057155690.15725.85690.1+0.18%71162,863
2014-09-095665.156805705.75661-1.12%2152295,388
2014-09-085745.15744.55745.15647-0.03%91268,082
2014-09-055680.257465747.35602.3+0.37%1832181,527
2014-09-045700.557255748.95655-1.20%2249279,065
2014-09-035766.65794.75794.95653+0.90%3348274,322
2014-09-02570157435743.95660+0.75%7951,440
2014-09-015786.257005788.85699.9-1.71%1229165,615
2014-08-295700.2579957995555+1.74%458905,142,177
2014-08-28570157005797.456740.00%42117667,604
2014-08-275826.75700.158295700.1-1.89%833271,888,959
2014-08-265803.758105829.65803.7-0.43%1226151,070
2014-08-255804.15834.95834.95804+0.29%81375,520
2014-08-2258005817.85817.85800-0.02%2060348,495
2014-08-215800.15818.95842.85755.4+0.26%37107620,610
2014-08-205847.858045847.85800-0.19%1754313,603
2014-08-195848.658155848.65802+0.26%2658337,337
2014-08-185815.858005841.45800-0.85%2677447,287
2014-08-155849.85849.75849.95803+0.10%3969402,828
2014-08-145844.9584458505819+0.45%332091,220,934
2014-08-135834.45817.65848.85787.9+0.69%2572419,967
2014-08-125815.157785815.15711.9-0.55%462071,190,914
2014-08-115841.75809.958495790-0.29%2495552,908
2014-08-085770582758275765+1.30%2160347,917
2014-08-075800.757525800.75738.7-0.43%2651293,892
2014-08-065800.257775823.35764.5-0.40%3090519,969
2014-08-055753.15800.25819.55753.1-0.03%91163,908
2014-08-0458005802.15817.95770.1+0.19%1744255,227
2014-08-015849.85791.35849.95791.3-0.16%1532185,818
2014-07-3158205800.858285800.50.00%2969400,611
2014-07-305753.8580158255753.8+0.02%121481,364
2014-07-295800580058005776.3-0.02%71375,376
2014-07-285838.6580158585800.1-0.43%1341239,736
2014-07-255751.15826.258305751.1+0.45%101163,721
2014-07-245807.758005868.257500.00%39121699,041
2014-07-235900.158005900.15792.8-1.69%39127739,655
2014-07-2259755899.85975.65837.7-0.66%2632188,573
2014-07-2158505939.15939.15800.1+1.52%582131,247,847
2014-07-1858005849.958605750+1.74%66169979,360
2014-07-176000.1575060055601-4.64%4441,6299,482,240
2014-07-166000603061006000-1.14%45158959,703
2014-07-155956.26099.861005956.2+2.16%923352,035,259
2014-07-1459805970.860105950.4-0.15%682461,469,034
2014-07-116010598060155977-0.25%41109652,409
2014-07-10600559956018.65995-0.12%48106636,171
2014-07-096001.1600260205995+0.03%481911,146,198
2014-07-086048.960006048.96000-0.17%401861,118,646
2014-07-076109.660106109.66010-0.13%432461,484,298
2014-07-046033.9601860996018-0.27%342161,309,452
2014-07-035952603460345921.3+0.23%451981,192,585
2014-07-025998.96019.960205955.2+0.33%51134803,310
2014-07-015912.3600060105911.5+0.08%4392551,478
2014-06-305962.35995.36018.85938.2-0.47%704042,423,237
2014-06-276001.26023.860406000-0.02%42154926,371
2014-06-266030.160256032.15999.9+0.32%2444264,537
2014-06-256039.76005.66039.85951.1+0.06%48157942,442
2014-06-24604660026055.26002-0.79%31124746,364
2014-06-2360016049.86079.56000.1+0.73%1874447,399
2014-06-206060.96005.861006000-0.56%51114686,700
2014-06-196049.96039.96069.85999.8+0.35%663742,251,955
2014-06-186095.66018.86095.76000+0.60%3478469,889
2014-06-1760505983.160505983.1-1.11%645313,201,958
2014-06-16595760506099.75915-0.21%522891,757,302
2014-06-116039.96062.861005950-0.61%506744,033,027
2014-06-106033.36099.86137.86030+0.01%2561370,589
2014-06-096023.66098.96141.66023.60.00%2034207,509

Архив котировок акции LNZL по годам

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