Лензолото

LNZL

  1260 ₽  -8.7% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Лензолото
  5. История котировок
  6. 2017

История котировок LNZL

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-297020730073207010+4.29%623512,559,790
2017-12-287100700071207000-0.99%234383,072,910
2017-12-276850707070706820+2.46%3161424,200
2017-12-266930690069406900-0.58%1068471,020
2017-12-256920694069406810-0.86%2849336,840
2017-12-2270207000702070000.00%4856,080
2017-12-217080700071006880-1.13%354663,293,010
2017-12-207000708070907000+1.00%19110778,580
2017-12-197020701070607000-1.27%1016112,410
2017-12-187270710072707090-2.34%1221150,460
2017-12-157220727072907220+0.55%1620145,200
2017-12-147280723072807200+1.26%7750,580
2017-12-137130714071807130+0.71%22107764,010
2017-12-127000709071007000-0.14%1823162,100
2017-12-117100710071207000-0.70%1524169,180
2017-12-087150715071507140+0.14%1282585,580
2017-12-077100714071707100+1.13%342021,441,850
2017-12-066910706070706850+2.02%2581561,540
2017-12-056930692069306920-0.57%3320,770
2017-12-046960696069806960-0.57%5748,750
2017-12-016940700070106890+1.60%1991635,090
2017-11-306920689069306610-1.01%971871,267,070
2017-11-297100696071006960-0.43%4963,210
2017-11-277000699070006990-0.29%21283,900
2017-11-247000701070607000-0.99%418126,070
2017-11-2370007080708069900.00%1958406,560
2017-11-227160708071607080-1.12%61499,290
2017-11-217080716071606990+1.70%2462439,950
2017-11-207100704071007040+0.57%1019134,500
2017-11-177100700071707000-1.41%1976532,750
2017-11-1672907100730070300.00%1625178,420
2017-11-157440710074407100-3.92%2157413,790
2017-11-1472707390740072000.00%3592671,290
2017-11-137320739073907320+0.96%2214,710
2017-11-107440732074407220+0.14%2337272,000
2017-11-097210731075107200-0.54%391671,242,810
2017-11-087080735074307080+1.24%3676557,970
2017-11-077010726073007000+3.57%713272,377,570
2017-11-037030701071007010-0.28%927189,680
2017-11-026950703071706950+0.14%1316112,490
2017-11-017200702072007020-2.36%8856,810
2017-10-316960719071906950+2.86%43111782,520
2017-10-307000699070006950-0.57%1772503,260
2017-10-277020703071406930-0.28%1938268,310
2017-10-267150705071807000+0.71%1345319,100
2017-10-257200700072907000-1.27%2035250,280
2017-10-247050709070907030-0.14%5642,280
2017-10-237190710071907090-0.70%1359419,380
2017-10-207170715072007060+0.28%29113805,430
2017-10-197220713073007100-1.93%1740288,200
2017-10-187200727072707200+1.25%81179,310
2017-10-177190718073307180-0.69%1330216,420
2017-10-167330723073307080+0.84%47116836,500
2017-10-137230717072307170-2.05%1333237,640
2017-10-127300732073207190+0.27%1437269,600
2017-10-1173107300734073000.00%281381,007,790
2017-10-107310730073707290-0.14%1785620,620
2017-10-097170731073407170+0.14%1941297,890
2017-10-067300730073307220+2.10%443152,298,180
2017-10-057080715072907080-2.05%1628201,090
2017-10-047170730073007150+1.81%3179569,140
2017-10-037280717072907040+0.28%2335250,140
2017-10-027170715072607110-0.69%1721150,330
2017-09-297280720073607010-1.10%44106755,830
2017-09-286790728073306780+7.69%1905924,233,930
2017-09-276750676067806740+0.90%1317114,890
2017-09-266710670067106690-0.30%1422147,410
2017-09-256650672068106640+1.20%50143963,290
2017-09-226710664067706640-0.30%1015100,580
2017-09-216680666067306540-0.30%4294625,360
2017-09-206690668067506670-0.45%20107717,730
2017-09-196790671067906710-1.18%1636242,730
2017-09-186700679068206650+2.41%48111750,540
2017-09-1566706630668066300.00%91279,780
2017-09-1466706630667066200.00%1017112,790
2017-09-136650663067106600-0.15%3456372,600
2017-09-126900664069006320-1.19%1473672,413,870
2017-09-116810672068106640-1.90%942511,688,470
2017-09-0868906850691068000.00%1857390,540
2017-09-076620685069606600+1.78%772091,426,040
2017-09-066720673067506680-1.03%2679530,610
2017-09-056780680068006680-0.44%1724161,690
2017-09-046910683069106670+0.44%3239265,490
2017-09-016980680069906800+0.44%2135239,340
2017-08-316770677068706770+0.15%3662423,170
2017-08-306940676070006680-1.89%1152231,518,930
2017-08-296780689068906710+1.32%29112762,490
2017-08-286750680068706510+0.15%1775823,914,310
2017-08-257500679075006400-9.47%3701,1237,544,340
2017-08-2474407500750071000.00%1257575,507,700
2017-08-237550750075507500-0.92%161591,192,800
2017-08-227500757079807500+1.75%50102786,260
2017-08-217600744076007440-0.40%1315113,070
2017-08-187480747074807420-1.32%91289,360
2017-08-177480757075807480+0.93%61290,110
2017-08-167400750075007380+0.27%3450371,330
2017-08-157940748080007340-6.38%1856134,590,040
2017-08-147600799084207600+5.13%1422772,213,610
2017-08-117290760076007230+5.12%4279586,980
2017-08-107230723073507200-0.69%681531,112,450
2017-08-097360728073607000-1.36%791531,107,560
2017-08-087400738074207260-1.34%714203,101,540
2017-08-077470748074807390+0.67%1259436,830
2017-08-047460743075707370-1.07%2472538,090
2017-08-037650751076507350-1.18%40102759,470
2017-08-027440760077207360+4.11%50101761,220
2017-08-017300730073507260-1.08%3461446,600
2017-07-317500738075007380-0.94%1022163,060
2017-07-287490745074907400+0.13%1966491,340
2017-07-277310744074407310-0.13%131396,220
2017-07-267450745074507290-0.27%1150372,190
2017-07-257420747074707420+0.67%3429,780
2017-07-247470742075207300-1.85%3051379,740
2017-07-217510756075607490+0.67%7967,680
2017-07-207570751076007510-0.13%111398,550
2017-07-197550752076007520-1.57%714105,460
2017-07-1876307640772076300.00%1638292,440
2017-07-177560764077007540-0.52%914106,670
2017-07-147580768077507570+0.13%1251388,770
2017-07-137890767079007670-1.67%1227210,250
2017-07-127760780080007760+0.65%3266522,160
2017-07-117390775078007310+5.87%3761463,270
2017-07-107400732074007150-0.41%1830216,780
2017-07-077300735074707290-0.68%2138279,850
2017-07-067170740077007100+4.37%832221,645,230
2017-07-056730709072406730+5.82%65130912,530
2017-07-046600670067006500+0.15%1742278,290
2017-06-306660669066906660+1.21%2213,350
2017-06-296570661067806570+2.16%3150332,600
2017-06-286430647064706390+0.78%4744,880
2017-06-276620642066206420-2.43%7851,940
2017-06-266350658065806350+4.44%172001,299,420
2017-06-236400630064006200-1.87%927170,960
2017-06-2262206420642062200.00%1332204,090
2017-06-216100642064206100+0.78%7957,340
2017-06-206390637063906370+0.31%2212,760
2017-06-196300635063506300+0.79%862392,970
2017-06-1664706300650062700.00%1946292,920
2017-06-156460630065006110-3.52%4572451,520
2017-06-146640653066506300-1.80%2667437,620
2017-06-136700665067006600-0.89%1620132,950
2017-06-096770671067706650+1.36%1418120,500
2017-06-086700662067006620-1.63%718120,280
2017-06-076760673069706730-2.89%2160407,480
2017-06-067260693073406620-4.41%1013772,586,420
2017-06-056840725072706840+6.46%3496678,980
2017-06-026740681068406710-0.58%1521141,620
2017-06-016940685070106720-1.30%2770483,940
2017-05-316900694069506800+0.58%2332219,840
2017-05-307000690070006880-1.29%1436248,620
2017-05-296950699069906950+0.72%519132,140
2017-05-267050694070906900-1.98%2441284,940
2017-05-257080708070907080+0.57%4428,330
2017-05-247110704071107040-1.68%1117120,120
2017-05-237080716071607000+1.70%1727190,740
2017-05-227270704072707040-2.90%1648344,460
2017-05-197190725072507190+1.54%714100,800
2017-05-187130714071807130+0.56%111285,720
2017-05-177160710072107030-0.70%3179562,090
2017-05-167150715072907150-1.38%2539280,290
2017-05-157300725073007200-0.68%1949353,350
2017-05-127290730073007290-1.22%3321,880
2017-05-117400739074107110+0.41%1722159,550
2017-05-107400736074807250-0.54%3770510,930
2017-05-057430740074707260-2.76%392201,610,240
2017-05-047560761076107560+1.47%2215,170
2017-05-037730750078007420-3.85%3684635,150
2017-05-027700780078007500-1.89%1618139,090
2017-04-287770795079507770+2.58%101078,500
2017-04-277780775080007710-3.13%521521,182,290
2017-04-2680508000819079900.00%1027216,520
2017-04-257840800081407780+2.83%341651,330,340
2017-04-247580778077807570+2.64%1539297,910
2017-04-217500758076407500+1.20%2026197,030
2017-04-207520749075207420-0.13%618134,190
2017-04-197330750075107320+1.21%1223171,080
2017-04-187320741075707310-2.24%41180,780
2017-04-1774207580758074000.00%818133,930
2017-04-147740758077407490-3.32%35110831,060
2017-04-137960784079607720-1.51%61078,260
2017-04-127960796079607960+0.76%117,960
2017-04-117730790079207700+0.13%1145353,870
2017-04-108010789080107700-1.74%35102802,010
2017-04-078120803081208030-1.59%1725201,680
2017-04-068170816082808160+0.37%2165533,080
2017-04-058300813083708120-1.57%2230247,670
2017-04-048260826082608100+0.73%1125203,780
2017-04-038090820082808000+0.37%1618147,000
2017-03-318270817082708130-0.49%2136295,030
2017-03-308250821083508210-0.48%2127223,600
2017-03-298310825083508250-0.96%2685704,970
2017-03-288260833083708260-0.60%101299,770
2017-03-278430838084308260-0.95%2743358,810
2017-03-248430846085308320-0.47%2736302,490
2017-03-238420850085008400+0.59%1018152,240
2017-03-228350845084608330+0.48%1436301,840
2017-03-218510841085308410-1.06%2142355,780
2017-03-208450850085208450+0.83%1020169,910
2017-03-178370843084308320+1.20%1421175,930
2017-03-168310833083608300+0.12%1224199,630
2017-03-158440832084508320-0.95%2023192,750
2017-03-148520840085908400-1.41%2236305,020
2017-03-138520852085208510+0.59%3325,550
2017-03-108130847085708130-1.40%912100,850
2017-03-098700859087708300-3.27%6397831,480
2017-03-079050888090508750-2.42%3049434,610
2017-03-069070910091009050-0.66%2035316,910
2017-03-038990916091708880+1.78%42103938,370
2017-03-028890900092908890+2.04%351481,347,710
2017-03-018750882088808730+0.23%1871624,680
2017-02-288920880089308600-1.79%2486760,870
2017-02-278960896090408960-0.22%1943387,210
2017-02-249030898090308980-0.11%4763,120
2017-02-229000899090308870+1.81%2083747,040
2017-02-218880883090008830-0.34%1851456,660
2017-02-208950886089508860-0.56%516142,660
2017-02-178950891089508830+0.11%1322196,050
2017-02-168840890089008800+0.45%1431274,630
2017-02-158920886089308800-0.45%2133292,600
2017-02-149030890090308900-1.22%2169616,240
2017-02-139190901091909010-2.07%1822200,190
2017-02-109100920092109000+0.66%4871647,920
2017-02-099140914091509100-0.44%1122200,570
2017-02-089400918094009090+1.10%28102931,050
2017-02-079000908091409000+0.89%2332290,160
2017-02-069170900091709000-1.96%2253480,480
2017-02-039010918091808960+1.21%21100908,570
2017-02-029220907092909000-1.95%49101920,840
2017-02-019030925092809010+1.43%491181,084,130
2017-01-319000912091409000-0.11%91091,160
2017-01-3091309130913090000.00%718164,210
2017-01-279130913091409000+0.11%1326236,110
2017-01-269200912092008920-1.94%541971,795,710
2017-01-258810930093008760+5.92%461621,477,980
2017-01-248820878088208770-0.34%923202,270
2017-01-238750881088108750+1.03%1729254,730
2017-01-208770872087808660-0.23%2550437,240
2017-01-198680874087408660+1.04%1220173,620
2017-01-188700865087708650-1.37%17110953,280
2017-01-178720877088008690+0.23%2837323,310
2017-01-168900875089908610-2.23%4088766,810
2017-01-139000895091708900-1.00%3999893,340
2017-01-129070904091709000+0.33%401171,060,210
2017-01-118850901093508830+2.04%731821,662,230
2017-01-108540883088708540+3.03%4055476,840
2017-01-098520857085708500+0.59%3574630,490
2017-01-068470852085608400+0.47%3349414,940
2017-01-058400848085308400+1.31%3177653,110
2017-01-048400837084808220-0.36%502201,827,520
2017-01-0385808400870084000.00%633412,899,030

Архив котировок акции LNZL по годам

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