Лензолото
LNZLP
184 ₽ -22.03% ↓История котировок LNZLP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 244 | 184 | 258 | 184 | -22.03% | 4394 | 133,102 | 29,110,718 |
| 2026-03-25 | 212 | 236 | 236 | 212 | +11.32% | 1248 | 45,882 | 10,640,890 |
| 2026-03-24 | 216 | 212 | 222 | 204 | -1.85% | 1543 | 32,114 | 6,859,116 |
| 2026-03-23 | 234 | 216 | 236 | 210 | -4.42% | 1384 | 24,302 | 5,295,628 |
| 2026-03-20 | 236 | 226 | 240 | 222 | -4.24% | 2577 | 47,175 | 10,860,510 |
| 2026-03-19 | 250 | 236 | 260 | 232 | -5.60% | 1864 | 39,774 | 9,590,396 |
| 2026-03-18 | 282 | 250 | 294 | 240 | -12.59% | 3822 | 74,297 | 19,614,784 |
| 2026-03-17 | 316 | 286 | 316 | 284 | -9.49% | 2779 | 43,856 | 12,995,886 |
| 2026-03-16 | 358 | 316 | 362 | 310 | -11.73% | 3053 | 55,544 | 18,543,248 |
| 2026-03-13 | 370 | 358 | 374 | 350 | -2.72% | 1016 | 14,049 | 5,043,882 |
| 2026-03-12 | 374 | 368 | 384 | 358 | -2.13% | 1272 | 13,922 | 5,151,460 |
| 2026-03-11 | 392 | 376 | 414 | 370 | -4.57% | 1799 | 18,674 | 7,170,892 |
| 2026-03-10 | 416 | 394 | 428 | 392 | -4.83% | 1668 | 26,037 | 10,763,794 |
| 2026-03-09 | 370 | 414 | 414 | 368 | +11.89% | 2038 | 38,322 | 15,230,998 |
| 2026-03-06 | 368 | 370 | 416 | 350 | +0.54% | 2831 | 37,617 | 14,297,728 |
| 2026-03-05 | 440 | 368 | 440 | 364 | -15.98% | 3841 | 57,522 | 22,500,464 |
| 2026-03-04 | 466 | 438 | 496 | 428 | -6.81% | 2279 | 29,653 | 13,347,126 |
| 2026-03-03 | 504 | 470 | 506 | 464 | -6.75% | 1746 | 22,384 | 10,712,820 |
| 2026-03-02 | 488 | 504 | 524 | 468 | +3.70% | 2484 | 43,477 | 21,859,042 |
| 2026-02-27 | 500 | 486 | 504 | 470 | -2.41% | 1684 | 32,864 | 15,999,798 |
| 2026-02-26 | 520 | 498 | 532 | 482 | -3.86% | 3187 | 49,144 | 24,711,456 |
| 2026-02-25 | 538 | 518 | 546 | 510 | -3.72% | 2790 | 37,998 | 19,782,626 |
| 2026-02-24 | 594 | 538 | 606 | 480 | -8.50% | 7789 | 133,406 | 72,821,614 |
| 2026-02-20 | 542 | 588 | 588 | 524 | +9.70% | 3933 | 81,649 | 47,059,426 |
| 2026-02-19 | 486 | 536 | 536 | 486 | +10.74% | 5530 | 96,307 | 50,031,560 |
| 2026-02-18 | 448 | 484 | 496 | 430 | +8.52% | 3918 | 80,139 | 38,450,756 |
| 2026-02-17 | 506 | 446 | 516 | 406 | -11.51% | 8489 | 126,915 | 57,601,716 |
| 2026-02-16 | 610 | 504 | 634 | 498 | -21.50% | 11113 | 151,970 | 82,851,672 |
| 2026-02-13 | 668 | 642 | 718 | 612 | -4.18% | 5068 | 52,613 | 34,011,408 |
| 2026-02-12 | 708 | 670 | 750 | 660 | -7.20% | 3851 | 32,021 | 22,531,316 |
| 2026-02-11 | 752 | 722 | 758 | 702 | -4.75% | 3512 | 24,585 | 17,684,632 |
| 2026-02-10 | 804 | 758 | 810 | 750 | -5.49% | 2261 | 20,143 | 15,514,870 |
| 2026-02-09 | 804 | 802 | 848 | 800 | -0.25% | 1323 | 10,535 | 8,584,078 |
| 2026-02-06 | 800 | 804 | 820 | 794 | +0.50% | 791 | 6,482 | 5,223,224 |
| 2026-02-05 | 844 | 800 | 844 | 792 | -5.21% | 1130 | 7,502 | 6,102,956 |
| 2026-02-04 | 862 | 844 | 898 | 842 | -2.09% | 1098 | 11,834 | 10,293,176 |
| 2026-02-03 | 850 | 862 | 900 | 836 | +2.01% | 1511 | 14,779 | 12,912,528 |
| 2026-02-02 | 905 | 845 | 905 | 820 | -6.63% | 2465 | 27,320 | 23,141,350 |
| 2026-01-30 | 930 | 905 | 970 | 880 | -1.63% | 1755 | 18,603 | 17,160,830 |
| 2026-01-29 | 920 | 920 | 960 | 870 | +2.22% | 4154 | 77,040 | 72,318,880 |
| 2026-01-28 | 830 | 900 | 900 | 815 | +8.43% | 3452 | 73,829 | 64,179,110 |
| 2026-01-27 | 840 | 830 | 840 | 815 | -0.60% | 690 | 8,836 | 7,264,750 |
| 2026-01-26 | 820 | 835 | 875 | 810 | +3.09% | 1835 | 23,349 | 19,466,845 |
| 2026-01-23 | 815 | 810 | 860 | 805 | 0.00% | 1098 | 14,578 | 11,999,450 |
| 2026-01-22 | 850 | 810 | 900 | 780 | -1.82% | 2838 | 37,817 | 31,448,585 |
| 2026-01-21 | 755 | 825 | 825 | 750 | +9.27% | 2183 | 45,468 | 36,536,370 |
| 2026-01-20 | 750 | 755 | 765 | 750 | 0.00% | 296 | 5,187 | 3,915,815 |
| 2026-01-19 | 760 | 755 | 765 | 735 | +0.67% | 628 | 5,502 | 4,136,710 |
| 2026-01-16 | 755 | 750 | 765 | 750 | 0.00% | 416 | 2,443 | 1,842,935 |
| 2026-01-15 | 775 | 750 | 775 | 740 | -1.96% | 1103 | 9,745 | 7,337,570 |
| 2026-01-14 | 760 | 765 | 775 | 745 | +0.66% | 1068 | 6,699 | 5,115,610 |
| 2026-01-13 | 775 | 760 | 780 | 750 | -2.56% | 561 | 5,331 | 4,086,440 |
| 2026-01-12 | 780 | 780 | 805 | 765 | +1.30% | 764 | 11,543 | 9,035,180 |
| 2026-01-09 | 785 | 770 | 790 | 755 | -1.91% | 516 | 6,921 | 5,358,825 |
| 2026-01-08 | 745 | 785 | 815 | 735 | +4.67% | 1099 | 16,741 | 13,181,870 |
| 2026-01-06 | 750 | 750 | 765 | 735 | 0.00% | 337 | 3,275 | 2,451,495 |
| 2026-01-05 | 760 | 750 | 760 | 735 | 0.00% | 550 | 5,222 | 3,898,115 |