Лензолото

LNZLP

  184 ₽  -22.03% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Лензолото
  5. История котировок
  6. 2022

История котировок LNZLP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-301490150015601455+1.35%190913,86320,933,670
2022-12-291480148014901475-0.67%4922,5183,730,360
2022-12-281490149015001470-0.33%5322,5893,843,995
2022-12-2714951495150014900.00%2922,3463,508,860
2022-12-2615001495150514900.00%2811,2951,938,925
2022-12-231495149515101480-0.33%6504,5096,742,740
2022-12-2215051500152014950.00%4582,7024,066,155
2022-12-2114901500152514850.00%7033,7375,618,770
2022-12-201505150015051470+0.67%7693,9965,956,005
2022-12-191520149015601490-1.32%9546,2239,431,090
2022-12-161520151015401505-0.98%5192,7804,233,240
2022-12-151550152515601515-0.97%7055,4808,463,940
2022-12-141575154016001525-1.28%11477,97712,447,710
2022-12-131585156016201555-1.27%149011,56918,361,780
2022-12-121560158016301555+1.61%340528,82245,844,255
2022-12-091495155516501490+4.36%499440,02563,013,490
2022-12-081525149015301470-2.61%7653,7615,636,425
2022-12-071525153015351505+0.99%5842,8914,381,525
2022-12-061550151515501490-2.26%10374,9327,501,135
2022-12-051570155015701540+0.32%6373,6365,640,595
2022-12-021570154515751540-0.64%8044,9267,663,015
2022-12-0115651555160515250.00%12458,84713,925,900
2022-11-301570155515901550-0.64%6983,4925,453,530
2022-11-291595156516251550-1.88%176112,42819,601,190
2022-11-281555159516701545+3.24%351030,85649,653,570
2022-11-251510154516001480+2.32%354625,50539,823,300
2022-11-241590151016401510-5.03%406633,81752,907,200
2022-11-231700159017101525-5.36%714375,138120,755,495
2022-11-222020168022351680-16.00%17339179,686356,264,770
2022-11-211635200021751615+25.79%18703192,573377,962,390
2022-11-181615159017251580-2.45%369333,67355,995,445
2022-11-171525163016751525+5.84%312624,40239,331,270
2022-11-1615351540155515100.00%4472,0963,215,515
2022-11-151560154015751525-1.60%3972,0273,146,725
2022-11-1415801565158515500.00%5963,7405,860,065
2022-11-111595156515951560+0.32%4572,4013,770,550
2022-11-101580156016101530-0.95%9076,2969,851,360
2022-11-091555157516151550+1.61%155110,51916,638,375
2022-11-081545155016451520+1.31%261519,49330,695,055
2022-11-071520153015751510+0.33%7764,7267,315,215
2022-11-031545152515701515-0.65%4792,1863,351,285
2022-11-021545153515551525-0.97%2769851,514,250
2022-11-011525155015601525+0.98%3531,3962,147,715
2022-10-311555153515701525-1.29%5442,3173,578,505
2022-10-281595155515951530-1.27%9404,6587,238,100
2022-10-271595157516701565-0.32%16019,41415,034,330
2022-10-261505158017401495+5.33%586346,14075,178,730
2022-10-251420150015451420+5.63%342626,65039,786,695
2022-10-241395142015001385+2.90%164410,29614,869,015
2022-10-211390138014101375+0.73%5882,7353,799,220
2022-10-201400137014301370-0.36%7154,2605,918,255
2022-10-191435137514501370-3.85%7043,4554,849,115
2022-10-181490143014901405-2.39%13109,52613,750,210
2022-10-171440146515301425+3.17%14478,77913,054,490
2022-10-141565142016301405-8.09%260515,83723,888,025
2022-10-131315154516951300+18.85%704065,535102,600,290
2022-10-121325130013251280-0.76%4651,8092,352,460
2022-10-111335131013601300-0.76%4042,7513,638,125
2022-10-101255132013801220+4.76%11657,0829,388,740
2022-10-071310126013651235-3.45%6663,6524,761,170
2022-10-061350130513601285-2.61%4131,5522,051,745
2022-10-051350134013951290-2.19%6682,6783,590,920
2022-10-041380137014551355-0.72%10208,25811,543,720
2022-10-031260138014951225+12.65%219317,58523,850,220
2022-09-301300122513001220-4.30%8304,7916,008,395
2022-09-291340128013401255-1.54%4641,6932,192,545
2022-09-281325130013751295-0.76%3511,6742,217,245
2022-09-271315131013501280-0.38%5462,0232,655,920
2022-09-261520131515451290-12.04%11645,4957,547,425
2022-09-231565149515751490-4.17%3281,1291,698,770
2022-09-221525156015951505+6.48%6672,9244,540,035
2022-09-211495146515001400-3.62%9243,5575,161,210
2022-09-201625152016451500-6.17%9543,4135,367,560
2022-09-191645162016701610-0.92%5022,2983,763,620
2022-09-161675163517251605-2.39%7894,0496,665,440
2022-09-151685167517001675-0.89%3051,3172,216,965
2022-09-141710169017251670-1.17%5352,1743,673,590
2022-09-131725171017301710-0.58%3891,8883,245,950
2022-09-1217401720176517050.00%10517,27812,613,815
2022-09-091740172017701705-1.15%9825,5769,712,580
2022-09-081735174018001725+1.16%157511,97521,091,300
2022-09-071730172017601705+0.29%5683,0595,323,400
2022-09-061735171518501700-2.00%156010,70418,905,140
2022-09-051760175017601720+0.57%6805,0798,856,790
2022-09-021770174017951725-0.29%8845,3049,312,540
2022-09-011685174518101675+3.56%243716,67729,259,250
2022-08-311720168517551600-2.03%17507,82013,129,660
2022-08-301795172017951720-3.91%10956,90112,133,835
2022-08-291800179018501745-0.56%161512,70622,824,610
2022-08-261830180019401765+1.12%390930,96357,406,595
2022-08-251665178020601665+5.95%1020589,440166,537,405
2022-08-2417001680173516750.00%143414,08423,988,875
2022-08-231685168017601635+0.30%221419,69733,671,420
2022-08-221740167517401605-4.29%279117,00728,268,835
2022-08-191675175018601645+6.06%476232,86557,903,655
2022-08-1816551650168516400.00%6182,9624,919,725
2022-08-171650165016901625+0.92%7664,2136,940,600
2022-08-161530163516901530+6.51%17889,16214,893,885
2022-08-151530153515701520-0.65%5292,4583,786,690
2022-08-121560154516101495+0.98%5712,5964,026,160
2022-08-111485153015751465+3.38%11936,63310,102,380
2022-08-101460148014901450+1.02%4492,1103,113,105
2022-08-091455146514701455+0.69%3241,0441,526,635
2022-08-081420145514651420+2.46%4551,7712,557,090
2022-08-0514101420143014050.00%3261,1021,563,530
2022-08-0414201420143014050.00%223549778,450
2022-08-031455142014551405-1.73%3921,7082,436,175
2022-08-0214651445146514250.00%3852,0732,990,525
2022-08-011485144514851440-1.03%5242,8814,198,825
2022-07-291475146015001445-1.02%7104,3376,394,915
2022-07-281490147514951460+0.68%5382,2133,276,425
2022-07-2714651465151014350.00%7933,9695,819,655
2022-07-261400146515551400+4.64%13756,91810,180,980
2022-07-251365140014051335+3.32%6292,3713,281,740
2022-07-221380135513901340-1.45%4591,2091,643,640
2022-07-211415137514201325-2.48%7933,4864,762,395
2022-07-201405141014301395+0.36%2891,7062,413,090
2022-07-191420140514501400+0.36%5903,7615,309,400
2022-07-181440140014601400-2.78%4892,1593,081,595
2022-07-151425144014601400+1.41%6312,6903,842,995
2022-07-141450142014601375-1.39%5131,9312,746,635
2022-07-131475144015051410-1.37%5422,1983,146,585
2022-07-121495146015051425-2.34%7532,6343,819,730
2022-07-111555149515901480-3.86%8654,6077,068,275
2022-07-081555155516801535+0.97%179711,64818,621,180
2022-07-071620154016401520-3.75%146010,13515,880,130
2022-07-061440160017001435+9.59%304318,87830,282,745
2022-07-051415146014751415+3.18%6832,5733,729,320
2022-07-041450141514501415-0.70%4451,2121,738,580
2022-07-011465142514701400-1.04%5131,1591,662,110
2022-06-301500144015201430-4.64%7752,2863,355,800
2022-06-291525151015251500-0.33%3637341,109,315
2022-06-281510151515501505-0.66%4111,3442,042,035
2022-06-271545152515451465-1.29%7942,5783,907,600
2022-06-241550154515701530-0.64%3851,2661,957,395
2022-06-231555155515701530+0.32%3849271,434,910
2022-06-221585155016201520-2.21%7212,8834,505,455
2022-06-211620158516301580-2.16%7261,9783,174,195
2022-06-201630162016351605-0.92%6293,0494,948,300
2022-06-171645163516451605-0.30%4761,4952,437,180
2022-06-161660164016601625-0.30%5192,2443,680,095
2022-06-151650164516701620-0.60%4583,1625,203,695
2022-06-141660165516801640+0.30%4241,3552,237,665
2022-06-101660165016751615-0.90%5532,2163,654,995
2022-06-0916601665169516600.00%4601,5352,562,810
2022-06-081700166517001650-1.19%6432,5574,269,970
2022-06-071725168517251650-0.59%6682,3273,910,645
2022-06-061735169517951680-1.74%12395,2048,968,490
2022-06-031760172520551705-1.43%431527,27850,419,610
2022-06-021745175018201740-0.57%8374,4857,970,255
2022-06-011780176018101735-0.56%4091,3762,429,810
2022-05-311815177018301705-0.56%6593,2035,731,880
2022-05-301810178018801760-0.28%5742,4644,440,190
2022-05-2718351785183517600.00%5612,1153,789,960
2022-05-261835178518501780-2.19%4962,3354,249,845
2022-05-251740182518851740+4.89%9963,8046,949,060
2022-05-241780174018001685-2.25%8934,3607,480,590
2022-05-231855178018751770-4.04%8563,6156,529,130
2022-05-201920185519251835-2.62%9414,5928,661,715
2022-05-191910190519401900-1.04%4111,3182,521,310
2022-05-181945192519601910-1.03%8044,3418,386,040
2022-05-171950194519901915-1.02%6683,9547,744,560
2022-05-161935196519901905+0.26%8224,1588,072,220
2022-05-131960196020001885-0.76%10045,0469,813,040
2022-05-122095197520951965-2.47%9264,8829,788,180
2022-05-112015202520902005+1.00%8384,8579,894,655
2022-05-062080200520902000-3.14%11525,63411,384,965
2022-05-052125207021252065-0.72%5843,0326,334,685
2022-05-042120208521402080+0.97%11596,75414,206,475
2022-04-292050206522302000+1.23%314924,21451,009,980
2022-04-282085204021402030-1.92%132510,20321,197,025
2022-04-272065208020852020+0.97%10497,20914,793,095
2022-04-262070206021002015+2.23%9265,25810,833,260
2022-04-251910201521551910-4.95%16828,15316,525,290
2022-04-222300212023802035-6.19%291915,99435,241,540
2022-04-212165226024002110+6.35%334016,52637,535,700
2022-04-202250212522502035-2.07%228412,28726,103,090
2022-04-192420217024552085-10.33%444720,86947,049,150
2022-04-182390242024952315+5.45%576439,63996,081,595
2022-04-152120229525402100+8.25%12829106,909250,983,410
2022-04-142035212022601980+4.95%579345,02796,613,800
2022-04-132060202020601970+0.75%10707,39214,897,130
2022-04-122045200520801805-0.74%255417,29234,368,540
2022-04-112015202022001970+0.25%189614,15929,163,450
2022-04-081905201522001900+5.77%342222,64346,838,970
2022-04-071975190519751890-3.54%8073,1536,099,815
2022-04-062000197520001870+3.95%10844,6489,051,150
2022-04-052080190020801830-6.63%16777,78915,147,940
2022-04-042160203523001900-3.10%321520,63942,467,805
2022-04-011675210023101645+28.05%740151,040105,509,320
2022-03-311675164017001565+1.86%15548,32613,552,305
2022-03-301675161016751565+3.21%7443,5085,674,740
2022-03-291500156016501450+3.31%10775,1208,264,760
2022-03-281470151017401400+10.62%199511,90217,725,340
2022-02-251320136515901200+11.43%12535,4657,473,340
2022-02-241620122516201065-25.76%208916,16119,039,310
2022-02-221620165016851400+4.10%9514,9317,664,965
2022-02-211815158518451570-14.56%14989,38615,821,370
2022-02-181900185519101830-0.27%5192,4834,629,620
2022-02-171800186019251780+3.33%10855,3189,877,445
2022-02-161765180018201755+0.28%3911,3252,360,340
2022-02-151755179518301755+2.57%6303,0145,415,720
2022-02-141705175017801705+1.74%4682,6424,581,020
2022-02-111765172018101700-1.99%4522,1843,761,245
2022-02-101735175517751705+2.63%5512,8504,945,415
2022-02-091720171017401700-0.87%4441,9193,292,290
2022-02-081735172517451710-0.58%2287511,296,840
2022-02-071730173517651700+0.29%2771,1641,995,375
2022-02-041700173017551685+2.98%4312,5714,438,930
2022-02-031685168017001680-0.30%2357191,212,020
2022-02-021700168517201680-0.88%2357291,234,965
2022-02-011695170017151670+0.29%3861,7642,975,400
2022-01-3117751695177516600.00%5152,5204,261,400
2022-01-281730169517351675-0.59%3161,6642,822,395
2022-01-271690170517601660-1.16%3631,2332,121,390
2022-01-261660172518201650+3.92%10215,6219,735,040
2022-01-251715166017151645-0.30%2951,1321,882,585
2022-01-241725166517751645-1.48%5282,0593,444,630
2022-01-211705169017351690-0.88%3771,4642,495,735
2022-01-201685170517451675+0.29%3041,0541,795,060
2022-01-191650170017401645+2.10%6303,2875,584,465
2022-01-181775166517901660-4.58%4761,3192,248,380
2022-01-171780174517901715+0.87%3701,5432,691,170
2022-01-141740173017951705-0.29%6242,1113,702,400
2022-01-131780173518151725-3.07%5381,9353,439,770
2022-01-121810179018201770-0.56%2981,0621,901,075
2022-01-111830180018301790-1.10%2981,3742,479,620
2022-01-101885182018851760+2.54%6462,5564,629,515
2022-01-061855177518801720-2.47%7843,5446,472,490
2022-01-051820182019101770+2.82%251614,49826,886,245
2022-01-041655177019501645+6.31%327717,09331,107,265
2022-01-0316401665168516350.00%5132,2243,692,815

Архив котировок акции LNZLP по годам

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