Лензолото

LNZLP

184 ₽ -22.03% ↓

История котировок LNZLP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	1670	1640	1670	1600	-0.61%	526	1,759	2,864,820
2021-12-29	1685	1650	1710	1645	0.00%	358	1,122	1,856,025
2021-12-28	1670	1650	1690	1645	-1.20%	543	2,435	4,020,220
2021-12-27	1660	1670	1710	1660	-0.30%	401	1,806	3,043,260
2021-12-24	1700	1675	1700	1670	-0.89%	333	1,030	1,733,730
2021-12-23	1695	1690	1715	1690	-0.59%	300	1,183	2,006,335
2021-12-22	1725	1700	1725	1690	+0.29%	365	1,211	2,053,370
2021-12-21	1735	1695	1735	1695	-1.17%	330	953	1,630,115
2021-12-20	1745	1715	1800	1705	-0.87%	484	2,316	4,008,870
2021-12-17	1750	1730	1830	1705	-0.86%	639	2,691	4,696,455
2021-12-16	1745	1745	1920	1715	+2.05%	1140	5,042	9,037,095
2021-12-15	1640	1710	2000	1640	+4.27%	2279	12,051	21,964,895
2021-12-14	1700	1640	1720	1605	-3.53%	923	3,910	6,432,660
2021-12-13	1800	1700	1835	1695	-5.56%	898	3,630	6,347,950
2021-12-10	1825	1800	1840	1800	-1.37%	313	1,227	2,220,260
2021-12-09	1855	1825	1870	1800	-1.35%	582	2,380	4,339,155
2021-12-08	1900	1850	1900	1815	-0.80%	445	2,331	4,339,125
2021-12-07	1900	1865	1915	1845	-1.84%	796	3,947	7,357,825
2021-12-06	1935	1900	1940	1880	-1.81%	606	2,559	4,863,650
2021-12-03	1940	1935	1955	1925	0.00%	340	1,604	3,111,490
2021-12-02	1975	1935	1995	1925	-1.78%	413	1,334	2,593,165
2021-12-01	1970	1970	2020	1930	+1.03%	419	1,468	2,880,610
2021-11-30	1930	1950	2035	1910	+0.78%	543	2,367	4,632,645
2021-11-29	1990	1935	1990	1890	-2.76%	868	5,384	10,348,625
2021-11-26	2035	1990	2085	1960	-3.40%	463	2,028	4,073,015
2021-11-25	2075	2060	2090	1995	+0.98%	360	1,692	3,510,970
2021-11-24	1990	2040	2085	1975	+3.29%	763	3,784	7,755,065
2021-11-23	1985	1975	2050	1900	-0.75%	702	2,414	4,724,925
2021-11-22	2105	1990	2105	1980	-3.86%	908	2,919	5,894,250
2021-11-19	2080	2070	2105	2070	-1.19%	444	1,270	2,646,045
2021-11-18	2095	2095	2115	2080	-0.48%	617	4,233	8,874,725
2021-11-17	2095	2105	2115	2095	+0.48%	335	1,645	3,458,015
2021-11-16	2120	2095	2160	2095	-0.48%	794	4,073	8,607,820
2021-11-15	2140	2105	2140	2095	-1.17%	506	1,525	3,220,280
2021-11-12	2160	2130	2190	2085	-1.39%	719	3,058	6,491,635
2021-11-11	2100	2160	2200	2080	+3.10%	1530	7,588	16,269,935
2021-11-10	2100	2095	2115	2080	-0.48%	595	2,677	5,610,265
2021-11-09	2115	2105	2120	2095	0.00%	435	2,308	4,860,305
2021-11-08	2105	2105	2130	2100	0.00%	554	2,017	4,259,250
2021-11-05	2115	2105	2125	2105	-0.47%	380	1,396	2,950,310
2021-11-03	2125	2115	2125	2100	0.00%	466	1,647	3,468,785
2021-11-02	2120	2115	2125	2110	0.00%	421	1,441	3,048,450
2021-11-01	2120	2115	2150	2105	-0.24%	456	1,257	2,661,975
2021-10-29	2155	2120	2175	2100	0.00%	582	2,612	5,576,185
2021-10-28	2130	2120	2150	2105	+0.24%	510	2,542	5,389,270
2021-10-27	2125	2115	2150	2070	-0.47%	402	1,352	2,857,110
2021-10-26	2140	2125	2175	2105	-0.70%	577	1,719	3,661,010
2021-10-25	2170	2140	2170	2125	-1.15%	508	1,545	3,306,695
2021-10-22	2205	2165	2205	2125	-0.69%	727	2,382	5,151,230
2021-10-21	2215	2180	2220	2180	-1.13%	579	2,828	6,235,895
2021-10-20	2215	2205	2225	2200	-0.45%	498	2,196	4,850,165
2021-10-19	2215	2215	2225	2200	0.00%	530	2,421	5,344,240
2021-10-18	2205	2215	2230	2200	+0.45%	524	1,427	3,153,115
2021-10-15	2210	2205	2225	2200	-0.45%	549	1,612	3,564,320
2021-10-14	2220	2215	2245	2205	-0.23%	648	3,737	8,317,085
2021-10-13	2200	2220	2275	2195	+1.14%	1109	7,221	16,050,895
2021-10-12	2200	2195	2210	2180	-0.68%	500	4,217	9,270,695
2021-10-11	2175	2210	2255	2155	+1.38%	1014	4,311	9,499,040
2021-10-08	2155	2180	2200	2110	+2.11%	916	3,219	6,973,495
2021-10-07	2140	2135	2175	2105	+0.47%	707	2,107	4,499,375
2021-10-06	2060	2125	2200	2060	-0.70%	875	2,582	5,484,575
2021-10-05	2165	2140	2165	2050	-0.70%	1052	3,818	8,084,110
2021-10-04	2245	2155	2275	2150	-2.93%	1142	5,327	11,789,950
2021-10-01	2240	2220	2300	2175	+0.23%	1699	10,673	23,851,435
2021-09-30	2295	2215	2450	2155	-3.06%	4374	33,077	76,166,250
2021-09-29	1855	2285	2400	1855	+18.09%	11024	76,204	171,691,355
2021-09-28	2015	1935	2015	1915	-3.97%	1996	7,388	14,425,520
2021-09-27	2080	2015	2125	2005	-3.82%	1476	6,138	12,525,135
2021-09-24	2155	2095	2155	2035	-2.78%	2173	11,462	23,830,905
2021-09-23	2195	2155	2200	2140	-1.82%	1279	6,793	14,633,110
2021-09-22	2210	2195	2220	2180	-0.45%	885	3,614	7,960,700
2021-09-21	2225	2205	2240	2200	-0.90%	654	2,743	6,064,780
2021-09-20	2240	2225	2275	2210	-1.11%	649	2,755	6,147,905
2021-09-17	2280	2250	2290	2210	+0.90%	735	3,513	7,929,665
2021-09-16	2225	2230	2300	2205	+0.22%	1238	6,054	13,618,110
2021-09-15	2260	2225	2265	2210	-1.33%	1340	4,642	10,337,535
2021-09-14	2325	2255	2325	2250	-2.38%	1255	4,769	10,850,365
2021-09-13	2370	2310	2370	2295	-2.12%	1414	5,777	13,378,170
2021-09-10	2395	2360	2395	2310	-0.84%	1210	4,881	11,482,960
2021-09-09	2410	2380	2410	2355	-1.04%	797	4,485	10,693,085
2021-09-08	2440	2405	2445	2400	-1.43%	820	3,459	8,334,895
2021-09-07	2435	2440	2460	2400	+0.21%	787	4,135	9,983,690
2021-09-06	2400	2435	2575	2400	+1.46%	2073	13,246	32,772,130
2021-09-03	2425	2400	2430	2390	-0.41%	797	4,040	9,715,275
2021-09-02	2445	2410	2450	2390	-0.62%	1082	4,622	11,156,145
2021-09-01	2420	2425	2450	2400	+0.62%	918	4,865	11,844,145
2021-08-31	2410	2410	2425	2405	0.00%	843	4,848	11,713,760
2021-08-30	2445	2410	2445	2405	-1.03%	1121	5,978	14,461,505
2021-08-27	2460	2435	2460	2405	-0.20%	856	3,652	8,884,685
2021-08-26	2420	2440	2480	2420	-0.20%	1012	4,204	10,306,900
2021-08-25	2475	2445	2490	2405	-1.01%	1242	5,911	14,431,950
2021-08-24	2495	2470	2500	2445	-0.40%	765	2,650	6,562,650
2021-08-23	2475	2480	2500	2445	+0.61%	940	3,996	9,905,785
2021-08-20	2460	2465	2520	2365	+1.86%	1953	9,321	22,993,670
2021-08-19	2620	2420	2680	2335	-5.65%	3135	20,598	50,359,780
2021-08-18	2335	2565	2885	2315	+9.85%	8214	57,715	149,738,430
2021-08-17	2380	2335	2380	2300	-0.85%	1700	7,799	18,194,090
2021-08-16	2435	2355	2435	2300	-3.48%	2741	15,569	36,461,695
2021-08-13	2520	2440	2535	2290	-3.17%	4490	24,214	57,681,130
2021-08-12	2620	2520	2635	2500	-3.82%	2586	11,324	28,740,945
2021-08-11	2640	2620	2665	2600	-0.38%	1368	4,759	12,506,870
2021-08-10	2645	2630	2690	2600	-0.19%	1283	5,061	13,360,225
2021-08-09	2715	2635	2720	2600	-2.77%	2497	10,584	27,987,160
2021-08-06	2775	2710	2775	2700	-1.28%	1275	6,520	17,698,625
2021-08-05	2755	2745	2780	2660	-0.36%	1281	6,194	16,879,640
2021-08-04	2680	2755	2845	2580	+2.80%	3557	21,253	58,797,910
2021-08-03	2800	2680	2800	2650	-3.60%	2888	14,080	38,073,090
2021-08-02	2900	2780	2945	2675	-4.96%	4355	24,316	67,528,835
2021-07-30	2960	2925	3005	2905	-1.18%	1860	7,790	22,909,475
2021-07-29	3005	2960	3040	2920	-1.00%	1439	5,655	16,770,785
2021-07-28	3075	2990	3075	2880	-0.66%	2961	14,677	43,560,880
2021-07-27	3090	3010	3150	3010	-2.59%	2577	11,093	33,791,430
2021-07-26	3025	3090	3230	2985	+2.15%	4420	26,528	82,063,215
2021-07-23	2870	3025	3195	2760	+5.40%	8355	52,206	159,375,810
2021-07-22	3160	2870	3160	2850	-7.72%	6209	31,670	92,656,490
2021-07-21	3350	3110	3540	3015	-6.04%	8880	49,390	157,685,950
2021-07-20	3980	3310	4385	2920	-13.58%	25523	169,844	588,935,600
2021-07-19	2810	3830	3830	2765	+39.78%	36881	253,600	863,462,760
2021-07-16	2475	2740	2785	2475	+10.71%	9704	60,347	163,492,215
2021-07-15	2185	2475	2580	2080	+13.27%	13667	91,448	220,891,905
2021-07-14	2290	2185	2290	2170	-4.59%	4872	27,057	59,755,590
2021-07-13	2840	2290	2845	2170	-19.51%	13687	80,579	194,704,630
2021-07-12	5420	2845	5420	1805	-52.74%	20906	115,738	319,768,640
2021-07-09	6110	6020	6235	6000	-1.23%	6122	31,819	193,374,900
2021-07-08	6150	6095	6240	6025	-0.08%	4231	18,672	114,316,045
2021-07-07	6275	6100	6330	6000	-2.71%	4210	19,881	122,912,355
2021-07-06	6450	6270	6500	6210	-2.79%	4895	29,916	189,097,045
2021-07-05	6305	6450	6495	6300	+2.38%	3775	19,113	122,457,485
2021-07-02	6400	6300	6615	6285	-0.79%	3914	25,822	164,732,510
2021-07-01	6350	6350	6445	6285	+0.79%	1588	7,035	44,472,300
2021-06-30	6300	6300	6595	6210	0.00%	2619	12,129	77,233,290
2021-06-29	6320	6300	6370	6275	0.00%	1067	3,995	25,175,385
2021-06-28	6320	6300	6500	6170	-0.08%	2285	9,888	62,313,145
2021-06-25	6200	6305	6635	6170	+1.69%	2398	9,341	59,623,855
2021-06-24	6630	6200	6635	6000	-5.85%	3506	16,489	103,385,350
2021-06-23	6690	6585	6760	6580	-1.64%	1562	5,494	36,496,360
2021-06-22	6835	6695	6885	6660	-1.33%	1500	5,715	38,572,275
2021-06-21	6850	6785	6970	6760	-0.95%	1507	6,257	42,937,385
2021-06-18	6945	6850	7000	6800	-0.58%	1249	4,668	32,188,855
2021-06-17	7015	6890	7015	6705	-1.78%	1656	5,351	37,067,550
2021-06-16	6980	7015	7080	6975	+0.21%	1208	3,624	25,424,720
2021-06-15	7095	7000	7190	6960	-1.34%	2431	10,390	73,890,720
2021-06-14	6850	7095	7205	6800	+2.01%	2525	9,536	67,355,440
2021-06-11	6990	6955	7090	6610	+1.38%	2846	9,853	68,435,155
2021-06-10	6640	6860	6940	6350	+3.16%	3920	13,376	90,656,595
2021-06-09	7050	6650	7190	6150	-6.01%	8837	32,612	213,322,230
2021-06-08	7205	7075	7550	6995	-1.74%	12395	55,661	407,841,380
2021-06-07	7020	7200	7650	6895	+12.76%	26101	131,868	957,187,325
2021-06-04	4640	6385	6385	4515	+39.87%	9851	67,008	406,695,500
2021-06-03	4500	4565	4590	4500	+1.90%	247	716	3,252,005
2021-06-02	4510	4480	4550	4480	-0.99%	124	342	1,545,165
2021-06-01	4555	4525	4600	4475	-0.44%	234	614	2,778,030
2021-05-31	4385	4545	4585	4385	+1.00%	218	557	2,527,245
2021-05-28	4450	4500	4540	4450	0.00%	122	216	971,045
2021-05-27	4470	4500	4545	4470	-1.10%	96	227	1,022,945
2021-05-26	4535	4550	4550	4455	+2.02%	208	392	1,766,550
2021-05-25	4600	4460	4700	4445	-3.57%	323	911	4,138,845
2021-05-24	4400	4625	4675	4355	+4.76%	479	1,182	5,398,410
2021-05-21	4445	4415	4485	4405	0.00%	149	343	1,523,170
2021-05-20	4480	4415	4480	4395	-0.23%	125	224	993,390
2021-05-19	4495	4425	4495	4385	-1.01%	157	439	1,949,815
2021-05-18	4485	4470	4495	4440	+0.68%	168	416	1,858,425
2021-05-17	4415	4440	4485	4410	+0.79%	162	335	1,486,290
2021-05-14	4300	4405	4415	4300	+1.15%	152	316	1,383,065
2021-05-13	4345	4355	4395	4325	+0.11%	119	186	811,690
2021-05-12	4445	4350	4445	4350	-0.23%	144	451	1,971,340
2021-05-11	4500	4360	4500	4355	-1.58%	159	300	1,320,540
2021-05-10	4310	4430	4570	4305	+1.14%	326	745	3,323,560
2021-05-07	4345	4380	4485	4345	0.00%	267	866	3,836,550
2021-05-06	4370	4380	4400	4340	+0.46%	133	261	1,140,135
2021-05-05	4330	4360	4375	4315	+0.69%	81	129	559,270
2021-05-04	4290	4330	4360	4290	0.00%	143	294	1,274,820
2021-04-30	4300	4330	4350	4290	-0.23%	97	153	662,285
2021-04-29	4350	4340	4355	4295	+0.58%	128	327	1,414,970
2021-04-28	4315	4315	4370	4300	-0.80%	105	187	809,910
2021-04-27	4370	4350	4425	4345	-0.91%	99	209	911,660
2021-04-26	4415	4390	4435	4335	+1.62%	238	651	2,837,255
2021-04-23	4450	4320	4450	4310	-1.26%	206	391	1,709,685
2021-04-22	4420	4375	4440	4340	0.00%	156	322	1,409,955
2021-04-21	4370	4375	4395	4320	+0.92%	182	400	1,743,395
2021-04-20	4365	4335	4435	4310	-0.69%	263	635	2,775,325
2021-04-19	4310	4365	4400	4310	+1.28%	369	657	2,867,820
2021-04-16	4385	4310	4385	4300	-0.35%	229	595	2,574,270
2021-04-15	4380	4325	4380	4260	+1.29%	222	378	1,628,930
2021-04-14	4300	4270	4350	4270	-1.27%	140	330	1,421,245
2021-04-13	4250	4325	4355	4250	+0.46%	195	316	1,364,710
2021-04-12	4225	4305	4375	4225	-0.35%	218	396	1,700,340
2021-04-09	4300	4320	4390	4230	+0.58%	291	783	3,386,410
2021-04-08	4325	4295	4345	4260	-0.46%	142	655	2,814,090
2021-04-07	4225	4315	4320	4200	+2.74%	399	842	3,602,430
2021-04-06	4270	4200	4270	4170	0.00%	269	687	2,895,740
2021-04-05	4210	4200	4240	4155	-0.71%	217	398	1,665,340
2021-04-02	4210	4230	4250	4180	-0.12%	204	631	2,654,470
2021-04-01	4245	4235	4255	4205	+0.36%	175	283	1,198,320
2021-03-31	4275	4220	4275	4200	+0.48%	165	343	1,448,530
2021-03-30	4285	4200	4285	4200	-1.41%	182	776	3,269,450
2021-03-29	4255	4260	4300	4230	+1.19%	248	443	1,891,775
2021-03-26	4280	4210	4295	4200	+0.12%	214	441	1,861,670
2021-03-25	4240	4205	4400	4140	+0.60%	1131	3,659	15,589,275
2021-03-24	4200	4180	4275	4075	+0.72%	618	2,619	10,962,370
2021-03-23	4075	4150	4220	4075	+1.22%	470	1,224	5,084,780
2021-03-22	4110	4100	4125	4085	-0.24%	126	162	664,855
2021-03-19	4100	4110	4145	4070	+0.49%	133	307	1,260,790
2021-03-18	4095	4090	4115	4065	+0.62%	83	119	486,920
2021-03-17	4120	4065	4120	4060	-0.73%	114	241	982,125
2021-03-16	4140	4095	4175	4085	-0.97%	164	433	1,785,920
2021-03-15	4105	4135	4145	4095	+0.98%	215	282	1,161,840
2021-03-12	4090	4095	4110	4070	+0.12%	106	195	796,825
2021-03-11	4060	4090	4100	4060	+0.49%	94	167	682,130
2021-03-10	4065	4070	4100	4065	+0.12%	165	278	1,134,720
2021-03-09	4025	4065	4130	4025	+0.99%	244	517	2,108,080
2021-03-05	4035	4025	4070	4020	-0.74%	143	349	1,408,845
2021-03-04	4070	4055	4070	4025	+0.25%	119	261	1,055,475
2021-03-03	4040	4045	4080	4035	-0.12%	111	286	1,159,680
2021-03-02	4075	4050	4075	4045	-0.49%	103	195	791,155
2021-03-01	4055	4070	4090	4035	-0.25%	113	214	868,850
2021-02-26	4065	4080	4095	4045	-0.12%	117	387	1,573,400
2021-02-25	4135	4085	4135	4055	+0.12%	115	618	2,522,515
2021-02-24	4120	4080	4170	4050	-2.16%	160	479	1,962,730
2021-02-22	4060	4170	4175	4010	+2.21%	247	748	3,074,000
2021-02-20	4055	4080	4140	4055	+0.37%	92	274	1,120,810
2021-02-19	4090	4065	4100	4050	-0.25%	113	225	915,610
2021-02-18	4105	4075	4105	4060	-0.24%	162	643	2,617,085
2021-02-17	4125	4085	4130	4060	-0.37%	141	414	1,691,220
2021-02-16	4115	4100	4140	4080	0.00%	152	588	2,416,505
2021-02-15	4065	4100	4130	4065	+0.49%	131	254	1,041,705
2021-02-12	4105	4080	4135	4055	-0.73%	138	411	1,685,405
2021-02-11	4110	4110	4140	4105	-0.12%	133	347	1,427,705
2021-02-10	4120	4115	4155	4110	-0.36%	133	258	1,063,240
2021-02-09	4215	4130	4240	4125	-0.36%	176	512	2,126,645
2021-02-08	4140	4145	4270	4130	-0.72%	254	918	3,850,595
2021-02-05	4100	4175	4295	4090	+1.71%	398	1,399	5,843,975
2021-02-04	4080	4105	4160	4075	0.00%	200	564	2,327,060
2021-02-03	4155	4105	4200	4080	-1.44%	381	1,195	4,937,540
2021-02-02	4285	4165	4440	4110	-2.80%	855	2,450	10,302,300
2021-02-01	4035	4285	4990	4010	+6.33%	3807	13,312	59,365,595
2021-01-29	4085	4030	4095	4005	-0.49%	129	374	1,509,130
2021-01-28	4100	4050	4100	4025	-0.12%	142	515	2,083,460
2021-01-27	4055	4055	4110	4050	-0.37%	151	340	1,385,160
2021-01-26	4135	4070	4135	4040	-0.73%	115	195	793,385
2021-01-25	4020	4100	4125	4005	+1.49%	190	857	3,492,505
2021-01-22	4060	4040	4185	3975	-1.70%	271	998	4,087,805
2021-01-21	4095	4110	4110	4020	+1.61%	276	1,152	4,709,500
2021-01-20	4100	4045	4100	4035	-0.37%	114	250	1,016,300
2021-01-19	4100	4060	4100	4005	+0.37%	130	414	1,682,715
2021-01-18	4000	4045	4075	3985	+0.62%	150	485	1,962,600
2021-01-15	4090	4020	4110	3995	-1.35%	194	681	2,751,555
2021-01-14	4110	4075	4110	4065	+0.37%	114	343	1,398,075
2021-01-13	4075	4060	4110	4055	+0.12%	140	463	1,890,935
2021-01-12	4105	4055	4110	4040	-0.61%	174	567	2,314,195
2021-01-11	4020	4080	4190	4020	+1.12%	316	784	3,216,780
2021-01-08	4055	4035	4110	4005	-0.49%	319	758	3,067,480
2021-01-06	4015	4055	4095	4005	-0.49%	194	699	2,842,620
2021-01-05	4080	4075	4145	4015	+0.25%	253	744	3,035,365
2021-01-04	3955	4065	4095	3940	0.00%	411	1,128	4,547,625

Архив котировок акции LNZLP по годам

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