Левенгук
LVHK
23.25 ₽ -3.33% ↓История котировок LVHK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 23.9 | 23.25 | 24.25 | 23.25 | -3.33% | 174 | 82,600 | 1,947,300 |
| 2026-04-16 | 24.55 | 24.05 | 24.65 | 23.9 | -1.84% | 129 | 86,100 | 2,081,330 |
| 2026-04-15 | 24.9 | 24.5 | 24.9 | 23.5 | -1.61% | 278 | 206,500 | 5,005,580 |
| 2026-04-14 | 24.65 | 24.9 | 25.2 | 24.65 | +0.81% | 77 | 35,300 | 882,300 |
| 2026-04-13 | 24.5 | 24.7 | 26.85 | 24.45 | +0.82% | 674 | 432,600 | 11,140,290 |
| 2026-04-10 | 24.8 | 24.5 | 26.5 | 24.4 | -0.61% | 692 | 290,900 | 7,405,730 |
| 2026-04-09 | 25.4 | 24.65 | 25.4 | 24.3 | -1.99% | 191 | 65,900 | 1,624,050 |
| 2026-04-08 | 26.35 | 25.15 | 26.6 | 24.55 | -2.14% | 433 | 205,100 | 5,237,045 |
| 2026-04-07 | 27.15 | 25.7 | 27.8 | 25.45 | -5.34% | 822 | 373,000 | 9,776,605 |
| 2026-04-06 | 30.2 | 27.15 | 30.2 | 26.45 | -8.12% | 2012 | 875,600 | 24,248,675 |
| 2026-04-03 | 27.15 | 29.55 | 33.2 | 26.2 | +8.44% | 4506 | 2,441,200 | 75,012,225 |
| 2026-04-02 | 22.5 | 27.25 | 27.25 | 22.15 | +21.92% | 940 | 455,300 | 11,774,100 |
| 2026-04-01 | 23.05 | 22.35 | 23.1 | 22.05 | -3.04% | 146 | 63,200 | 1,418,160 |
| 2026-03-31 | 23.3 | 23.05 | 23.3 | 22.95 | -1.07% | 25 | 7,300 | 168,450 |
| 2026-03-30 | 23.15 | 23.3 | 23.3 | 22.95 | +0.65% | 58 | 22,900 | 528,390 |
| 2026-03-27 | 23.4 | 23.15 | 23.4 | 23 | -0.43% | 37 | 10,300 | 238,275 |
| 2026-03-26 | 23.25 | 23.25 | 23.3 | 23.15 | -0.64% | 18 | 2,700 | 62,660 |
| 2026-03-25 | 23.3 | 23.4 | 23.45 | 23.1 | +0.43% | 24 | 11,900 | 277,005 |
| 2026-03-24 | 23.65 | 23.3 | 23.65 | 23.3 | -0.85% | 39 | 11,900 | 279,410 |
| 2026-03-23 | 23.3 | 23.5 | 23.6 | 23.05 | +1.73% | 64 | 17,200 | 402,005 |
| 2026-03-20 | 23.6 | 23.1 | 23.6 | 23 | -1.70% | 124 | 33,600 | 780,115 |
| 2026-03-19 | 23.5 | 23.5 | 23.65 | 23.3 | -0.42% | 38 | 11,100 | 259,860 |
| 2026-03-18 | 23.35 | 23.6 | 23.65 | 23.3 | +1.51% | 48 | 22,000 | 516,640 |
| 2026-03-17 | 23.25 | 23.25 | 23.65 | 23.05 | -0.21% | 36 | 14,900 | 347,295 |
| 2026-03-16 | 23.35 | 23.3 | 23.55 | 23.3 | -0.21% | 23 | 4,500 | 105,465 |
| 2026-03-13 | 23.45 | 23.35 | 23.55 | 23.35 | -0.43% | 12 | 1,700 | 39,835 |
| 2026-03-12 | 23.35 | 23.45 | 23.45 | 23.3 | 0.00% | 16 | 5,800 | 135,630 |
| 2026-03-11 | 23.55 | 23.45 | 23.55 | 23.3 | -0.42% | 15 | 4,400 | 102,930 |
| 2026-03-10 | 23.55 | 23.55 | 23.7 | 23.4 | -0.84% | 22 | 6,500 | 152,580 |
| 2026-03-09 | 23.6 | 23.75 | 23.75 | 23.3 | +1.50% | 53 | 14,100 | 330,175 |
| 2026-03-06 | 23.55 | 23.4 | 23.6 | 23.4 | -0.85% | 26 | 7,600 | 178,220 |
| 2026-03-05 | 23.4 | 23.6 | 23.6 | 23.4 | +0.85% | 34 | 16,400 | 386,125 |
| 2026-03-04 | 23.5 | 23.4 | 23.55 | 23.4 | -0.43% | 10 | 1,400 | 32,870 |
| 2026-03-03 | 23.6 | 23.5 | 23.6 | 23.15 | -0.63% | 58 | 25,000 | 583,170 |
| 2026-03-02 | 24.25 | 23.65 | 24.35 | 23.25 | -2.47% | 195 | 75,500 | 1,796,485 |
| 2026-02-27 | 24.05 | 24.25 | 25.45 | 24.05 | +0.21% | 192 | 82,400 | 2,039,195 |
| 2026-02-26 | 24.1 | 24.2 | 24.25 | 24 | +0.41% | 30 | 14,000 | 337,535 |
| 2026-02-25 | 24.1 | 24.1 | 24.3 | 24.05 | 0.00% | 17 | 4,200 | 101,700 |
| 2026-02-24 | 24.25 | 24.1 | 24.45 | 24.1 | -0.82% | 35 | 9,300 | 225,310 |
| 2026-02-20 | 24.15 | 24.3 | 24.4 | 24.15 | -0.21% | 10 | 1,100 | 26,745 |
| 2026-02-19 | 24.4 | 24.35 | 24.4 | 24.25 | +0.62% | 15 | 6,600 | 160,640 |
| 2026-02-18 | 24.25 | 24.2 | 24.3 | 24.15 | -0.21% | 7 | 3,400 | 82,215 |
| 2026-02-17 | 24.2 | 24.25 | 24.35 | 24 | +0.21% | 17 | 7,100 | 172,355 |
| 2026-02-16 | 24.35 | 24.2 | 24.35 | 23.95 | +0.41% | 37 | 9,500 | 229,295 |
| 2026-02-13 | 24.2 | 24.1 | 24.25 | 24 | +0.21% | 20 | 4,700 | 113,500 |
| 2026-02-12 | 23.85 | 24.05 | 24.2 | 23.85 | +0.63% | 12 | 3,100 | 74,630 |
| 2026-02-11 | 24.5 | 23.9 | 25.05 | 23.45 | -1.24% | 134 | 45,900 | 1,102,525 |
| 2026-02-10 | 24.5 | 24.2 | 24.65 | 24.2 | -0.82% | 32 | 22,800 | 558,130 |
| 2026-02-09 | 24.95 | 24.4 | 25.1 | 24.35 | -2.01% | 54 | 18,900 | 466,605 |
| 2026-02-06 | 25.05 | 24.9 | 25.6 | 24.65 | -1.39% | 57 | 18,000 | 448,145 |
| 2026-02-05 | 24.8 | 25.25 | 25.5 | 24.7 | +1.61% | 65 | 17,100 | 428,940 |
| 2026-02-04 | 25.15 | 24.85 | 26.3 | 24.85 | -1.97% | 254 | 99,300 | 2,549,670 |
| 2026-02-03 | 24.45 | 25.35 | 25.75 | 24.45 | +2.42% | 256 | 117,500 | 2,964,770 |
| 2026-02-02 | 24.6 | 24.75 | 24.8 | 24.35 | +1.23% | 81 | 23,400 | 575,985 |
| 2026-01-30 | 24.25 | 24.45 | 24.6 | 24.1 | +0.82% | 58 | 24,400 | 595,230 |
| 2026-01-29 | 24.25 | 24.25 | 24.65 | 24.15 | -0.41% | 88 | 31,700 | 773,290 |
| 2026-01-28 | 24.5 | 24.35 | 24.75 | 24.2 | -0.81% | 73 | 18,700 | 456,915 |
| 2026-01-27 | 24.75 | 24.55 | 24.8 | 23.95 | -0.41% | 121 | 39,200 | 957,335 |
| 2026-01-26 | 25.2 | 24.65 | 25.6 | 24.5 | -2.38% | 223 | 95,300 | 2,368,860 |
| 2026-01-23 | 25.65 | 25.25 | 25.65 | 24.9 | -0.39% | 160 | 66,400 | 1,676,155 |
| 2026-01-22 | 26 | 25.35 | 26.25 | 24.75 | -3.98% | 460 | 263,400 | 6,655,405 |
| 2026-01-21 | 24.3 | 26.4 | 26.55 | 23.85 | +10.00% | 359 | 234,500 | 5,980,110 |
| 2026-01-20 | 24.35 | 24 | 24.5 | 24 | -1.84% | 48 | 12,200 | 294,080 |
| 2026-01-19 | 24.15 | 24.45 | 25.25 | 24.1 | +0.20% | 130 | 45,900 | 1,129,320 |
| 2026-01-16 | 23.9 | 24.4 | 24.45 | 23.9 | +1.24% | 82 | 24,700 | 596,660 |
| 2026-01-15 | 23.5 | 24.1 | 24.1 | 23.3 | +2.55% | 94 | 47,500 | 1,130,380 |
| 2026-01-14 | 23.45 | 23.5 | 23.75 | 23.2 | -0.84% | 78 | 51,700 | 1,215,140 |
| 2026-01-13 | 23.45 | 23.7 | 23.7 | 23.4 | +0.21% | 32 | 17,000 | 400,340 |
| 2026-01-12 | 23.65 | 23.65 | 24.1 | 23.45 | -0.84% | 68 | 42,500 | 1,010,095 |
| 2026-01-09 | 23.55 | 23.85 | 24.05 | 23.55 | +1.27% | 32 | 19,900 | 474,545 |
| 2026-01-08 | 23.5 | 23.55 | 24.5 | 23.5 | -1.05% | 67 | 32,900 | 789,895 |
| 2026-01-06 | 23.6 | 23.8 | 23.8 | 23.4 | +0.85% | 37 | 25,400 | 601,090 |
| 2026-01-05 | 23.4 | 23.6 | 23.6 | 23 | 0.00% | 58 | 32,200 | 748,680 |