Левенгук
LVHK
23.15 ₽ -0.22% ↓История котировок LVHK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 8.45 | 8.65 | 8.65 | 8.45 | +2.37% | 2 | 200 | 1,710 |
| 2015-12-28 | 8.35 | 8.45 | 8.45 | 8.3 | +0.60% | 4 | 1,800 | 14,960 |
| 2015-12-25 | 8.4 | 8.4 | 8.4 | 8.4 | -0.59% | 2 | 1,700 | 14,280 |
| 2015-12-24 | 8.65 | 8.45 | 8.75 | 8.45 | +0.60% | 6 | 1,000 | 8,610 |
| 2015-12-21 | 8.65 | 8.4 | 8.65 | 8.4 | -1.75% | 4 | 1,100 | 9,285 |
| 2015-12-18 | 8.4 | 8.55 | 8.55 | 8.4 | +1.18% | 3 | 300 | 2,550 |
| 2015-12-16 | 8.4 | 8.45 | 8.5 | 8.35 | +0.60% | 7 | 3,100 | 26,160 |
| 2015-12-15 | 8.5 | 8.4 | 8.5 | 8.25 | -2.89% | 22 | 4,400 | 36,805 |
| 2015-12-14 | 8.6 | 8.65 | 8.65 | 8.25 | -1.14% | 8 | 3,700 | 31,595 |
| 2015-12-11 | 8.6 | 8.75 | 8.85 | 8.25 | -0.57% | 8 | 4,400 | 37,855 |
| 2015-12-10 | 8.8 | 8.8 | 8.8 | 8.8 | +0.57% | 1 | 100 | 880 |
| 2015-12-09 | 8.5 | 8.75 | 8.75 | 8.5 | +2.34% | 9 | 3,900 | 33,945 |
| 2015-12-08 | 8.5 | 8.55 | 8.55 | 8.5 | -0.58% | 2 | 300 | 2,560 |
| 2015-12-07 | 8.25 | 8.6 | 8.6 | 8.25 | +4.88% | 17 | 2,800 | 23,550 |
| 2015-12-03 | 8.25 | 8.2 | 8.25 | 8.1 | -0.61% | 6 | 4,100 | 33,545 |
| 2015-12-02 | 8.1 | 8.25 | 8.25 | 8.1 | 0.00% | 4 | 2,100 | 17,120 |
| 2015-12-01 | 8.15 | 8.25 | 8.25 | 8.15 | -0.60% | 2 | 200 | 1,640 |
| 2015-11-30 | 8.45 | 8.3 | 8.45 | 8.3 | +0.61% | 2 | 200 | 1,675 |
| 2015-11-26 | 8.25 | 8.25 | 8.25 | 8.2 | -0.60% | 7 | 2,600 | 21,330 |
| 2015-11-25 | 8.3 | 8.3 | 8.3 | 8.3 | 0.00% | 1 | 100 | 830 |
| 2015-11-18 | 8.3 | 8.3 | 8.3 | 8.3 | 0.00% | 1 | 100 | 830 |
| 2015-11-17 | 8.3 | 8.3 | 8.3 | 8.3 | +0.61% | 1 | 100 | 830 |
| 2015-11-13 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | 2 | 200 | 1,650 |
| 2015-11-12 | 8.6 | 8.35 | 8.6 | 8.25 | +1.83% | 12 | 1,200 | 10,035 |
| 2015-11-11 | 8.35 | 8.2 | 8.35 | 8.05 | -2.96% | 10 | 4,000 | 33,165 |
| 2015-11-05 | 8.4 | 8.45 | 8.45 | 8.4 | +0.60% | 2 | 1,600 | 13,515 |
| 2015-10-29 | 8.25 | 8.4 | 8.4 | 8.25 | -0.59% | 3 | 300 | 2,500 |
| 2015-10-26 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 1 | 100 | 845 |
| 2015-10-23 | 8.35 | 8.45 | 8.45 | 8.2 | 0.00% | 6 | 2,200 | 18,275 |
| 2015-10-21 | 8.4 | 8.45 | 8.45 | 8.3 | -1.74% | 5 | 2,000 | 16,725 |
| 2015-10-20 | 8.45 | 8.6 | 8.6 | 8.45 | +1.18% | 2 | 200 | 1,705 |
| 2015-10-19 | 8.5 | 8.5 | 8.65 | 8.5 | -1.73% | 4 | 1,800 | 15,360 |
| 2015-10-16 | 8.65 | 8.65 | 8.65 | 8.65 | +1.17% | 1 | 500 | 4,325 |
| 2015-10-15 | 8.65 | 8.55 | 8.65 | 8.25 | -1.72% | 5 | 2,300 | 19,675 |
| 2015-10-14 | 8.7 | 8.7 | 8.7 | 8.7 | -0.57% | 1 | 100 | 870 |
| 2015-10-13 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 1 | 1,000 | 8,750 |
| 2015-10-09 | 8.75 | 8.75 | 8.75 | 8.75 | +1.74% | 1 | 100 | 875 |
| 2015-10-07 | 8.6 | 8.6 | 8.6 | 8.6 | -1.71% | 1 | 100 | 860 |
| 2015-10-06 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 1 | 500 | 4,375 |
| 2015-09-30 | 8.75 | 8.75 | 8.75 | 8.75 | +0.57% | 1 | 100 | 875 |
| 2015-09-29 | 8.55 | 8.7 | 8.7 | 8.55 | -2.25% | 2 | 200 | 1,725 |
| 2015-09-28 | 8.9 | 8.9 | 8.9 | 8.9 | +4.71% | 1 | 100 | 890 |
| 2015-09-25 | 8.75 | 8.5 | 8.75 | 8.5 | -3.95% | 4 | 2,700 | 23,275 |
| 2015-09-22 | 8.8 | 8.85 | 8.85 | 8.8 | +2.31% | 2 | 200 | 1,765 |
| 2015-09-04 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | 1 | 100 | 865 |
| 2015-09-03 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 2 | 200 | 1,750 |
| 2015-09-02 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 1 | 100 | 875 |
| 2015-09-01 | 8.95 | 8.95 | 8.95 | 8.95 | +4.07% | 1 | 200 | 1,790 |
| 2015-08-31 | 8.75 | 8.6 | 8.8 | 8.6 | -1.15% | 4 | 900 | 7,780 |
| 2015-08-28 | 8.85 | 8.7 | 8.85 | 8.5 | -2.25% | 10 | 4,500 | 39,000 |
| 2015-08-27 | 8.9 | 8.9 | 8.9 | 8.9 | +1.71% | 1 | 100 | 890 |
| 2015-08-25 | 8.85 | 8.75 | 8.85 | 8.75 | +0.57% | 4 | 1,900 | 16,795 |
| 2015-08-24 | 8.75 | 8.7 | 8.85 | 8.7 | -1.69% | 9 | 3,200 | 27,900 |
| 2015-08-21 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | 1 | 900 | 7,965 |
| 2015-08-20 | 8.9 | 8.9 | 8.9 | 8.85 | -2.20% | 6 | 2,100 | 18,620 |
| 2015-08-19 | 9.1 | 9.1 | 9.1 | 9.1 | +1.11% | 1 | 500 | 4,550 |
| 2015-08-18 | 9 | 9 | 9 | 9 | -1.10% | 1 | 22,200 | 199,800 |
| 2015-08-14 | 9.05 | 9.1 | 9.1 | 9.05 | +1.68% | 3 | 1,800 | 16,365 |
| 2015-08-12 | 9.05 | 8.95 | 9.05 | 8.95 | -1.10% | 2 | 56,300 | 503,915 |
| 2015-08-11 | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 1 | 100 | 905 |
| 2015-08-07 | 9.05 | 9.05 | 9.05 | 9.05 | +1.12% | 1 | 200 | 1,810 |
| 2015-08-03 | 8.9 | 8.95 | 8.95 | 8.9 | -1.10% | 2 | 200 | 1,785 |
| 2015-07-30 | 8.9 | 9.05 | 9.05 | 8.9 | 0.00% | 2 | 200 | 1,795 |
| 2015-07-27 | 9 | 9.05 | 9.05 | 9 | 0.00% | 3 | 300 | 2,705 |
| 2015-07-23 | 9.05 | 9.05 | 9.05 | 9.05 | +0.56% | 2 | 200 | 1,810 |
| 2015-07-21 | 9 | 9 | 9 | 9 | -0.55% | 1 | 300 | 2,700 |
| 2015-07-20 | 9.05 | 9.05 | 9.05 | 9 | -1.09% | 5 | 1,300 | 11,740 |
| 2015-07-17 | 9.3 | 9.15 | 9.3 | 9.15 | 0.00% | 4 | 400 | 3,675 |
| 2015-07-16 | 9.15 | 9.15 | 9.15 | 9.15 | +1.67% | 1 | 100 | 915 |
| 2015-07-15 | 8.95 | 9 | 9 | 8.95 | +0.56% | 2 | 400 | 3,590 |
| 2015-07-14 | 9.25 | 8.95 | 9.25 | 8.95 | -2.72% | 5 | 500 | 4,550 |
| 2015-07-13 | 9.2 | 9.2 | 9.2 | 9.2 | +1.66% | 1 | 100 | 920 |
| 2015-07-08 | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 1 | 100 | 905 |
| 2015-07-07 | 8.95 | 9.05 | 9.05 | 8.95 | -1.09% | 3 | 300 | 2,700 |
| 2015-07-06 | 9 | 9.15 | 9.15 | 8.95 | +1.10% | 3 | 300 | 2,710 |
| 2015-07-03 | 9.05 | 9.05 | 9.05 | 9.05 | +0.56% | 1 | 100 | 905 |
| 2015-07-02 | 9 | 9 | 9 | 9 | -1.10% | 1 | 100 | 900 |
| 2015-07-01 | 8.95 | 9.1 | 9.1 | 8.95 | -1.09% | 5 | 1,100 | 9,940 |
| 2015-06-30 | 9.2 | 9.2 | 9.2 | 9.2 | 0.00% | 1 | 100 | 920 |
| 2015-06-26 | 9 | 9.2 | 9.2 | 9 | +1.66% | 4 | 1,500 | 13,715 |
| 2015-06-25 | 9 | 9.05 | 9.05 | 9 | -0.55% | 2 | 200 | 1,805 |
| 2015-06-24 | 9.1 | 9.1 | 9.1 | 9.1 | -1.09% | 4 | 400 | 3,640 |
| 2015-06-23 | 9.05 | 9.2 | 9.2 | 9.05 | 0.00% | 4 | 400 | 3,665 |
| 2015-06-22 | 9.2 | 9.2 | 9.2 | 9.2 | -1.60% | 1 | 1,500 | 13,800 |
| 2015-06-18 | 9.35 | 9.35 | 9.35 | 9.35 | +3.89% | 1 | 100 | 935 |
| 2015-06-16 | 9 | 9 | 9 | 9 | 0.00% | 1 | 100 | 900 |
| 2015-06-08 | 9 | 9 | 9 | 9 | -1.10% | 1 | 100 | 900 |
| 2015-06-05 | 9.1 | 9.1 | 9.1 | 9.1 | 0.00% | 1 | 600 | 5,460 |
| 2015-06-04 | 9.1 | 9.1 | 9.1 | 9.1 | -1.09% | 2 | 200 | 1,820 |
| 2015-06-02 | 9.35 | 9.2 | 9.7 | 9.2 | -0.54% | 4 | 1,400 | 13,005 |
| 2015-05-28 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 2 | 200 | 1,850 |
| 2015-05-27 | 9.25 | 9.25 | 9.25 | 9.25 | +0.54% | 1 | 100 | 925 |
| 2015-05-26 | 9.2 | 9.2 | 9.2 | 9.2 | -2.65% | 2 | 2,100 | 19,320 |
| 2015-05-25 | 9.45 | 9.45 | 9.45 | 9.45 | +5.59% | 1 | 100 | 945 |
| 2015-05-22 | 9 | 8.95 | 9 | 8.95 | -4.28% | 2 | 3,000 | 26,925 |
| 2015-05-19 | 9.35 | 9.35 | 9.35 | 9.35 | +2.19% | 1 | 100 | 935 |
| 2015-05-15 | 9.25 | 9.15 | 9.25 | 9.15 | -2.14% | 2 | 200 | 1,840 |
| 2015-05-14 | 9.35 | 9.35 | 9.4 | 9.35 | +6.25% | 6 | 3,000 | 28,075 |
| 2015-05-13 | 9.2 | 8.8 | 10.2 | 8.6 | -5.88% | 14 | 10,100 | 90,265 |
| 2015-05-12 | 9.45 | 9.35 | 9.45 | 9.35 | -0.53% | 2 | 2,500 | 23,475 |
| 2015-05-08 | 9.2 | 9.4 | 9.4 | 9.2 | +2.17% | 3 | 5,700 | 52,480 |
| 2015-05-07 | 9.2 | 9.2 | 9.2 | 9.2 | -1.08% | 1 | 1,000 | 9,200 |
| 2015-05-05 | 9.35 | 9.3 | 9.35 | 9.3 | -1.06% | 3 | 3,100 | 28,910 |
| 2015-04-29 | 9.4 | 9.4 | 9.4 | 9.4 | +2.17% | 1 | 100 | 940 |
| 2015-04-27 | 9.35 | 9.2 | 9.35 | 9.2 | +0.55% | 3 | 700 | 6,500 |
| 2015-04-24 | 9.25 | 9.15 | 9.25 | 9.15 | -2.66% | 4 | 1,700 | 15,675 |
| 2015-04-23 | 9.35 | 9.4 | 9.4 | 9.35 | 0.00% | 4 | 1,800 | 16,845 |
| 2015-04-22 | 9.4 | 9.4 | 9.4 | 9.4 | +2.17% | 1 | 5,300 | 49,820 |
| 2015-04-21 | 9.45 | 9.2 | 9.5 | 9.2 | -3.66% | 9 | 5,700 | 53,535 |
| 2015-04-20 | 9.7 | 9.55 | 9.7 | 9.55 | -2.05% | 3 | 3,200 | 30,835 |
| 2015-04-17 | 9.8 | 9.75 | 9.8 | 9.75 | -2.01% | 2 | 1,300 | 12,720 |
| 2015-04-16 | 9.75 | 9.95 | 9.95 | 9.75 | -1.97% | 3 | 1,000 | 9,850 |
| 2015-04-14 | 9.7 | 10.15 | 10.4 | 9.7 | +4.64% | 7 | 2,200 | 21,775 |
| 2015-04-13 | 9.4 | 9.7 | 11 | 9.4 | +4.86% | 29 | 10,500 | 103,405 |
| 2015-04-10 | 8.8 | 9.25 | 9.35 | 8.5 | +3.35% | 42 | 45,200 | 395,575 |
| 2015-04-09 | 8.1 | 8.95 | 8.95 | 8.1 | +10.49% | 19 | 25,900 | 214,895 |
| 2015-04-08 | 8.25 | 8.1 | 8.25 | 8.05 | -0.61% | 13 | 31,200 | 251,520 |
| 2015-04-07 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 1 | 900 | 7,335 |
| 2015-04-06 | 9.35 | 8.2 | 9.35 | 8.2 | +1.23% | 9 | 7,300 | 60,245 |
| 2015-04-03 | 8.05 | 8.1 | 8.1 | 8.05 | +0.62% | 3 | 42,000 | 340,100 |
| 2015-04-01 | 8.1 | 8.05 | 8.1 | 8.05 | -2.42% | 3 | 23,000 | 185,160 |
| 2015-03-31 | 8.05 | 8.25 | 8.25 | 8.05 | +1.85% | 4 | 1,700 | 13,705 |
| 2015-03-30 | 8.1 | 8.1 | 8.1 | 8.1 | +0.62% | 4 | 700 | 5,670 |
| 2015-03-27 | 8.05 | 8.05 | 8.05 | 8.05 | 0.00% | 2 | 3,000 | 24,150 |
| 2015-03-26 | 8.25 | 8.05 | 8.25 | 8.05 | 0.00% | 7 | 9,800 | 79,065 |
| 2015-03-25 | 8.1 | 8.05 | 8.1 | 8.05 | 0.00% | 2 | 2,100 | 17,005 |
| 2015-03-20 | 8.05 | 8.05 | 8.25 | 8.05 | +0.63% | 9 | 53,600 | 431,935 |
| 2015-03-19 | 8.05 | 8 | 8.15 | 8 | -0.62% | 4 | 6,000 | 48,375 |
| 2015-03-18 | 8.05 | 8.05 | 8.05 | 8.05 | +1.26% | 1 | 600 | 4,830 |
| 2015-03-17 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | 1 | 1,500 | 11,925 |
| 2015-03-16 | 8 | 8.05 | 8.2 | 7.95 | -1.23% | 12 | 9,900 | 79,885 |
| 2015-03-13 | 8 | 8.15 | 8.45 | 8 | +3.82% | 23 | 14,900 | 122,890 |
| 2015-03-12 | 7.75 | 7.85 | 8.3 | 7.75 | 0.00% | 23 | 11,700 | 92,990 |
| 2015-03-11 | 7.35 | 7.85 | 7.85 | 7.35 | +6.08% | 11 | 31,700 | 235,655 |
| 2015-03-10 | 7.5 | 7.4 | 7.5 | 7.35 | 0.00% | 7 | 3,500 | 25,860 |
| 2015-03-06 | 7.6 | 7.4 | 7.6 | 7.4 | -3.27% | 9 | 2,500 | 18,760 |
| 2015-03-05 | 7.7 | 7.65 | 7.8 | 7.65 | -0.65% | 8 | 78,200 | 602,095 |
| 2015-03-04 | 7.65 | 7.7 | 7.85 | 7.65 | 0.00% | 8 | 31,600 | 243,565 |
| 2015-03-03 | 7.75 | 7.7 | 7.75 | 7.7 | -1.28% | 4 | 37,400 | 288,040 |
| 2015-03-02 | 7.65 | 7.8 | 7.8 | 7.65 | +2.63% | 7 | 3,200 | 24,780 |
| 2015-02-27 | 7.6 | 7.6 | 7.85 | 7.6 | -3.80% | 12 | 6,700 | 51,810 |
| 2015-02-26 | 7.85 | 7.9 | 7.9 | 7.55 | 0.00% | 12 | 3,500 | 27,210 |
| 2015-02-25 | 7.95 | 7.9 | 7.95 | 7.8 | -1.25% | 11 | 11,000 | 86,580 |
| 2015-02-24 | 8 | 8 | 8.1 | 8 | -1.23% | 4 | 3,100 | 24,840 |
| 2015-02-20 | 8.1 | 8.1 | 8.1 | 7.95 | +1.89% | 6 | 3,000 | 24,150 |
| 2015-02-19 | 7.8 | 7.95 | 7.95 | 7.75 | +1.92% | 10 | 4,800 | 37,640 |
| 2015-02-18 | 7.85 | 7.8 | 7.85 | 7.8 | -1.27% | 9 | 7,500 | 58,665 |
| 2015-02-17 | 7.95 | 7.9 | 7.95 | 7.9 | -0.63% | 5 | 1,700 | 13,455 |
| 2015-02-16 | 7.9 | 7.95 | 8 | 7.9 | 0.00% | 7 | 3,000 | 23,730 |
| 2015-02-13 | 7.8 | 7.95 | 8 | 7.8 | +2.58% | 8 | 5,700 | 45,005 |
| 2015-02-12 | 8.45 | 7.75 | 8.45 | 7.6 | +1.31% | 23 | 14,700 | 113,640 |
| 2015-02-11 | 7.6 | 7.65 | 7.65 | 7.6 | +1.32% | 7 | 2,200 | 16,775 |
| 2015-02-10 | 7.6 | 7.55 | 7.6 | 7.55 | -1.31% | 3 | 400 | 3,030 |
| 2015-02-09 | 7.55 | 7.65 | 7.7 | 7.55 | +0.66% | 8 | 4,200 | 32,015 |
| 2015-02-05 | 7.4 | 7.6 | 7.6 | 7.4 | +1.33% | 5 | 2,000 | 15,040 |
| 2015-02-04 | 7.6 | 7.5 | 7.6 | 7.5 | 0.00% | 4 | 2,100 | 15,830 |
| 2015-02-03 | 7.5 | 7.5 | 7.5 | 7.5 | -0.66% | 3 | 300 | 2,250 |
| 2015-01-30 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00% | 1 | 200 | 1,510 |
| 2015-01-29 | 7.5 | 7.55 | 7.55 | 7.5 | +0.67% | 4 | 1,200 | 9,050 |
| 2015-01-28 | 7.55 | 7.5 | 7.6 | 7.5 | 0.00% | 4 | 2,700 | 20,410 |
| 2015-01-27 | 7.5 | 7.5 | 7.5 | 7.5 | -0.66% | 1 | 66,000 | 495,000 |
| 2015-01-26 | 7.5 | 7.55 | 7.55 | 7.5 | 0.00% | 9 | 2,000 | 15,075 |
| 2015-01-23 | 8.4 | 7.55 | 8.45 | 7.55 | +0.67% | 6 | 2,700 | 21,465 |
| 2015-01-22 | 7.5 | 7.5 | 7.55 | 7.5 | +2.04% | 10 | 6,900 | 51,840 |
| 2015-01-21 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 1 | 1,000 | 7,350 |
| 2015-01-19 | 7.3 | 7.4 | 7.4 | 7.3 | +0.68% | 9 | 4,200 | 30,880 |
| 2015-01-16 | 7.25 | 7.35 | 7.6 | 7.25 | +0.68% | 8 | 4,900 | 36,180 |
| 2015-01-15 | 7.3 | 7.3 | 7.3 | 7.3 | 0.00% | 7 | 4,900 | 35,770 |
| 2015-01-14 | 7.3 | 7.3 | 7.35 | 7.3 | -0.68% | 4 | 900 | 6,590 |
| 2015-01-13 | 7.4 | 7.35 | 7.4 | 7.3 | -2.00% | 7 | 4,000 | 29,330 |
| 2015-01-12 | 7.55 | 7.5 | 7.55 | 7.5 | 0.00% | 14 | 2,300 | 17,325 |
| 2015-01-09 | 7.8 | 7.5 | 7.8 | 7.5 | +1.35% | 5 | 1,600 | 12,225 |
| 2015-01-08 | 7.3 | 7.4 | 7.5 | 7.3 | +0.68% | 5 | 3,700 | 27,525 |
| 2015-01-06 | 7.25 | 7.35 | 7.35 | 7.25 | +2.08% | 4 | 500 | 3,660 |
| 2015-01-05 | 7.55 | 7.2 | 7.6 | 7.15 | 0.00% | 31 | 17,000 | 125,365 |