Левенгук

LVHK

23.15 ₽ -0.22% ↓

История котировок LVHK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	7.05	8.4	8.4	7	+18.31%	17	5,600	41,020
2014-12-29	7.1	7.1	7.1	7.1	+1.43%	3	2,200	15,620
2014-12-26	7.05	7	7.15	7	+0.72%	6	1,200	8,490
2014-12-25	7	6.95	7	6.95	-0.71%	2	1,600	11,125
2014-12-24	7	7	7	6.9	-2.10%	13	5,300	36,855
2014-12-23	7.2	7.15	7.2	7	+0.70%	14	7,000	50,080
2014-12-22	7.55	7.1	7.55	7	-5.96%	50	37,000	267,890
2014-12-19	7.5	7.55	7.55	7.4	+1.34%	50	25,900	193,220
2014-12-18	7.4	7.45	7.9	7.25	-1.32%	40	27,700	205,885
2014-12-17	7.6	7.55	7.7	7.4	0.00%	42	23,000	173,275
2014-12-16	8.05	7.55	8.05	7.3	-6.79%	48	27,300	212,060
2014-12-15	8.25	8.1	8.45	8	-4.14%	67	28,900	236,475
2014-12-12	8.25	8.45	8.65	8.15	+1.81%	39	17,700	148,180
2014-12-11	8.1	8.3	8.3	8.05	+1.84%	36	613,000	5,026,140
2014-12-10	8.25	8.15	8.3	8.1	-1.81%	62	321,800	2,624,615
2014-12-09	8.2	8.3	8.4	8.2	-1.78%	34	18,000	149,340
2014-12-08	8.3	8.45	8.45	8.3	+1.81%	36	18,300	153,320
2014-12-05	8.4	8.3	8.45	8.3	-2.92%	11	4,900	41,140
2014-12-04	8.5	8.55	8.55	8.25	+0.59%	24	9,900	83,370
2014-12-03	8.45	8.5	8.5	8.45	+2.41%	15	702,000	5,931,995
2014-12-02	8.4	8.3	8.55	8.2	-1.19%	23	704,400	5,844,385
2014-12-01	8.35	8.4	8.5	8.3	-1.18%	12	3,700	31,130
2014-11-28	8.25	8.5	8.5	8.25	+3.66%	5	3,400	28,300
2014-11-27	8.3	8.2	8.3	8.2	-0.61%	3	2,400	19,850
2014-11-26	8.15	8.25	8.25	8.15	+1.23%	5	1,200	9,870
2014-11-25	8.4	8.15	8.4	8.15	-2.98%	8	2,900	23,740
2014-11-24	8.3	8.4	8.7	8.2	+0.60%	12	4,100	34,460
2014-11-21	8.25	8.35	8.5	8.15	0.00%	17	4,900	40,705
2014-11-20	8.25	8.35	8.4	8.15	-1.76%	12	4,600	38,035
2014-11-19	8.4	8.5	8.5	8.05	+2.41%	29	11,500	94,330
2014-11-18	8.25	8.3	8.3	8.2	+0.61%	8	3,000	24,785
2014-11-17	8.1	8.25	8.3	8.1	+2.48%	6	2,700	21,980
2014-11-14	8.05	8.05	8.05	8	0.00%	10	450,100	3,615,805
2014-11-12	8.15	8.05	8.15	8	-2.42%	12	253,600	2,041,490
2014-11-11	8.15	8.25	8.25	8.15	+2.48%	5	200,800	1,636,600
2014-11-10	8.05	8.05	8.05	8.05	+0.63%	8	350,000	2,817,500
2014-11-07	8	8	8	8	+1.27%	3	2,800	22,400
2014-11-06	7.85	7.9	7.9	7.8	+0.64%	6	3,600	28,330
2014-11-05	8.15	7.85	8.15	7.5	-3.68%	20	12,400	96,790
2014-11-03	8.05	8.15	8.15	8.05	+1.88%	3	1,800	14,660
2014-10-30	7.95	8	8.05	7.95	-0.62%	3	1,600	12,775
2014-10-29	8.2	8.05	8.2	7.9	-0.62%	11	6,200	49,820
2014-10-28	7.9	8.1	8.1	7.9	+1.25%	6	1,800	14,545
2014-10-23	8.1	8	8.1	8	-1.84%	7	1,400	11,235
2014-10-22	8.1	8.15	8.15	8.1	0.00%	3	600	4,885
2014-10-21	8.05	8.15	8.2	8.05	-3.55%	4	400	3,250
2014-10-20	8.15	8.45	8.5	8.15	+3.68%	4	400	3,330
2014-10-17	8.15	8.15	8.15	8.15	+1.88%	2	300	2,445
2014-10-16	8	8	8	8	0.00%	2	4,700	37,600
2014-10-15	8.2	8	8.2	8	-1.84%	4	700	5,650
2014-10-14	8.15	8.15	8.15	8.15	0.00%	1	100	815
2014-10-13	8.15	8.15	8.15	8.15	+1.88%	1	100	815
2014-10-10	8.2	8	8.2	8	-6.98%	14	3,800	30,890
2014-10-09	8.95	8.6	9.05	8.3	-7.03%	30	14,000	121,790
2014-10-08	9	9.25	9.25	8.9	+2.78%	32	7,600	68,440
2014-10-07	9.25	9	9.35	9	-1.64%	35	6,800	62,410
2014-10-06	9.15	9.15	9.25	9.1	-1.08%	14	2,100	19,280
2014-10-03	9.2	9.25	9.25	9	+3.35%	11	1,700	15,475
2014-10-02	9.05	8.95	9.05	8.95	-2.19%	2	500	4,495
2014-10-01	9.2	9.15	9.2	9.15	+0.55%	4	600	5,510
2014-09-30	9.1	9.1	9.1	9.1	-2.19%	1	200	1,820
2014-09-29	9.3	9.304	9.304	9.04	+0.04%	5	3,700	34,020
2014-09-26	9.409	9.3	9.409	9.3	-1.69%	5	1,700	15,833
2014-09-25	9.5	9.46	9.5	9.4	-1.46%	6	2,700	25,522
2014-09-24	9.62	9.6	9.62	9.6	-1.54%	2	400	3,842
2014-09-23	9.603	9.75	9.75	9.603	-0.10%	6	5,300	51,587
2014-09-22	9.75	9.76	9.8	9.74	+0.10%	9	12,200	119,128
2014-09-19	9.879	9.75	10.299	9.65	-0.51%	18	23,300	229,187
2014-09-18	9.87	9.8	9.93	9.6	-0.51%	18	21,100	208,211
2014-09-17	10	9.85	10.04	9.85	-1.01%	21	23,100	230,765
2014-09-16	9.9	9.95	10.05	9.811	+1.53%	17	18,400	183,378
2014-09-15	9.86	9.8	10.09	9.8	-0.01%	25	26,400	263,195
2014-09-12	9.9	9.801	10.04	9.801	-2.38%	10	16,800	167,766
2014-09-11	9.9	10.04	10.09	9.9	+1.01%	21	22,100	220,989
2014-09-10	9.94	9.94	10.09	9.94	0.00%	27	20,600	206,211
2014-09-09	9.902	9.94	10.098	8.8	-0.10%	28	23,200	230,028
2014-09-08	10.003	9.95	10.08	9.93	-0.50%	20	16,800	168,253
2014-09-05	10.204	10	10.204	9.92	+0.81%	23	18,400	184,365
2014-09-04	10	9.92	10.1	9.9	+0.20%	22	25,000	249,370
2014-09-03	10.15	9.9	10.15	9.87	-2.40%	17	17,100	171,181
2014-09-02	10.12	10.143	10.148	10	+0.43%	25	23,800	240,934
2014-09-01	9.1	10.1	10.145	9.1	-1.56%	31	23,900	240,444
2014-08-29	10.26	10.26	10.295	9.99	+0.29%	32	22,200	227,584
2014-08-28	10.24	10.23	10.288	10.225	0.00%	17	20,700	212,217
2014-08-27	10.25	10.23	10.285	10.23	0.00%	17	18,100	185,599
2014-08-26	10.263	10.23	10.28	10.23	-0.29%	18	19,700	201,981
2014-08-25	10.265	10.26	10.295	10.26	+0.05%	22	19,600	201,312
2014-08-22	10.235	10.255	10.275	10.21	+0.44%	20	19,800	202,801
2014-08-21	10.23	10.21	10.25	10.2	+0.10%	17	19,800	202,490
2014-08-20	10.2	10.2	10.25	10.2	-0.10%	21	21,500	219,681
2014-08-19	10.15	10.21	10.33	10.15	+0.10%	23	22,400	229,687
2014-08-18	10.3	10.2	10.3	10.2	0.00%	32	22,100	226,105
2014-08-15	10.249	10.2	10.26	10.2	-0.49%	28	22,400	229,101
2014-08-14	10.295	10.25	10.35	10.25	-0.77%	25	32,200	331,112
2014-08-13	10.35	10.33	10.44	10.3	+0.29%	37	21,600	223,580
2014-08-12	10.38	10.3	10.499	10.27	-1.25%	31	25,800	265,710
2014-08-11	10.445	10.43	10.475	10.299	0.00%	42	33,100	344,195
2014-08-08	10.33	10.43	10.43	10.29	+0.87%	20	20,700	214,015
2014-08-07	10.445	10.34	10.445	10.3	+0.39%	15	31,500	326,028
2014-08-06	10.335	10.3	10.335	10.3	-0.34%	4	11,000	113,570
2014-08-05	10.345	10.335	10.345	10.325	-0.57%	10	15,900	164,278
2014-08-04	10.49	10.394	10.49	10.31	-1.01%	10	25,000	260,578
2014-08-01	10.485	10.5	10.5	10.425	+0.05%	12	28,000	292,665
2014-07-31	10.24	10.495	10.495	10.24	+0.91%	27	49,700	517,054
2014-07-30	10.42	10.4	10.42	10.31	+0.96%	19	47,500	494,211
2014-07-29	10.42	10.301	10.42	10.301	-0.69%	18	55,300	575,800
2014-07-28	10.42	10.373	10.42	10.373	-0.40%	10	33,200	345,700
2014-07-25	10.45	10.415	10.515	10.415	-0.24%	18	50,900	531,314
2014-07-24	10.43	10.44	10.44	10.43	+0.19%	12	64,900	677,459
2014-07-23	10.41	10.42	10.42	10.41	+0.19%	9	54,900	571,979
2014-07-22	10.42	10.4	10.43	10.4	0.00%	12	45,600	474,777
2014-07-21	10.41	10.4	10.549	10.4	-0.38%	11	50,900	529,498
2014-07-18	10.4	10.44	10.47	10.4	-0.29%	10	82,600	863,782
2014-07-17	10.45	10.47	10.47	10.45	-0.76%	3	24,900	260,525
2014-07-16	10.55	10.55	10.55	10.55	0.00%	1	7,100	74,905
2014-07-15	10.47	10.55	10.55	10.47	+0.76%	3	26,700	280,829
2014-07-14	10.45	10.47	10.47	10.45	-0.76%	5	39,700	415,293
2014-07-11	10.55	10.55	10.55	10.419	-0.47%	8	28,100	296,396
2014-07-10	11.149	10.6	11.149	10.502	+0.95%	10	36,700	389,155
2014-07-09	10.5	10.5	10.5	10.5	0.00%	4	30,100	316,050
2014-07-08	10.5	10.5	10.5	10.5	-0.10%	5	45,600	478,800
2014-07-07	10.55	10.51	10.57	10.51	+0.19%	10	42,200	444,718
2014-07-04	10.45	10.49	10.777	10.45	-0.10%	13	50,500	529,925
2014-07-03	10.495	10.5	10.533	10.495	+0.19%	9	32,700	343,301
2014-07-02	10.49	10.48	10.5	10.4	-0.66%	11	24,700	258,984
2014-07-01	10.55	10.55	10.55	10.5	+0.96%	7	41,200	433,935
2014-06-30	10.5	10.45	10.5	10.45	+1.26%	4	27,600	289,195
2014-06-27	10.35	10.32	10.499	10.32	-1.24%	3	18,300	189,135
2014-06-26	10.42	10.45	10.45	10.41	+0.48%	3	17,100	178,440
2014-06-25	10.35	10.4	10.4	10.301	+0.13%	12	32,300	334,763
2014-06-24	10.255	10.387	10.398	10.255	+1.39%	13	33,200	340,712
2014-06-23	10	10.245	10.4	10	+2.25%	13	44,100	450,317
2014-06-20	10.05	10.02	10.05	10.02	-0.89%	4	1,100	11,035
2014-06-19	10.642	10.11	10.642	10.1	-0.39%	16	33,800	347,885
2014-06-18	10.3	10.15	10.3	10.1	+0.50%	11	3,200	32,451
2014-06-17	10.4	10.1	10.4	10.1	-2.51%	20	14,400	149,108
2014-06-16	10.749	10.36	10.75	10.36	-3.20%	23	28,800	308,455
2014-06-11	10.55	10.703	11	10.32	-0.81%	45	33,200	350,134
2014-06-10	10.78	10.79	10.79	10.47	0.00%	17	44,200	476,137
2014-06-09	10.82	10.79	10.82	10.67	0.00%	35	68,200	736,222

Архив котировок акции LVHK по годам

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