Левенгук
LVHK
23.15 ₽ -0.22% ↓История котировок LVHK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-29 | 7.2 | 7.2 | 7.2 | 7.2 | 0.00% | 1 | 100 | 720 |
| 2016-12-28 | 7.2 | 7.2 | 7.25 | 7.2 | +0.70% | 5 | 500 | 3,610 |
| 2016-12-27 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 1 | 100 | 715 |
| 2016-12-26 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | 1 | 100 | 725 |
| 2016-12-22 | 7.4 | 7.35 | 7.4 | 7.1 | 0.00% | 6 | 700 | 5,105 |
| 2016-12-21 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 1 | 100 | 735 |
| 2016-12-20 | 7.2 | 7.35 | 7.4 | 7.2 | 0.00% | 10 | 1,000 | 7,320 |
| 2016-12-19 | 7.35 | 7.35 | 7.5 | 7.25 | +0.68% | 10 | 1,600 | 11,860 |
| 2016-12-16 | 7.25 | 7.3 | 7.3 | 7.25 | 0.00% | 3 | 300 | 2,185 |
| 2016-12-15 | 7.2 | 7.3 | 7.35 | 7.2 | -0.68% | 8 | 900 | 6,545 |
| 2016-12-14 | 7.3 | 7.35 | 7.35 | 7.15 | +2.08% | 21 | 3,300 | 23,995 |
| 2016-12-13 | 7.15 | 7.2 | 7.3 | 7.15 | -0.69% | 8 | 2,200 | 15,895 |
| 2016-12-12 | 7.15 | 7.25 | 7.25 | 7.1 | +0.69% | 13 | 4,100 | 29,495 |
| 2016-12-09 | 7.1 | 7.2 | 8.9 | 6.95 | +2.13% | 97 | 24,900 | 178,135 |
| 2016-12-08 | 7.05 | 7.05 | 7.05 | 7.05 | +1.44% | 3 | 600 | 4,230 |
| 2016-12-07 | 7 | 6.95 | 7 | 6.95 | 0.00% | 3 | 300 | 2,090 |
| 2016-12-06 | 7.05 | 6.95 | 7.1 | 6.95 | -1.42% | 15 | 5,600 | 39,185 |
| 2016-12-05 | 7.05 | 7.05 | 7.05 | 6.95 | -1.40% | 8 | 800 | 5,595 |
| 2016-12-01 | 7.1 | 7.15 | 7.15 | 7.05 | +0.70% | 5 | 1,200 | 8,525 |
| 2016-11-30 | 7.1 | 7.1 | 7.1 | 7 | -0.70% | 10 | 3,100 | 21,920 |
| 2016-11-29 | 7.15 | 7.15 | 7.15 | 7.1 | +1.42% | 12 | 2,900 | 20,605 |
| 2016-11-28 | 6.95 | 7.05 | 7.1 | 6.9 | +0.71% | 18 | 2,900 | 20,330 |
| 2016-11-24 | 7 | 7 | 7 | 7 | 0.00% | 2 | 300 | 2,100 |
| 2016-11-23 | 7.1 | 7 | 7.1 | 6.95 | -2.78% | 11 | 2,800 | 19,675 |
| 2016-11-18 | 7.2 | 7.2 | 7.2 | 7.2 | +1.41% | 1 | 100 | 720 |
| 2016-11-17 | 7.1 | 7.1 | 7.1 | 7.1 | -2.07% | 2 | 1,100 | 7,810 |
| 2016-11-15 | 7.25 | 7.25 | 7.25 | 7.25 | +0.69% | 1 | 100 | 725 |
| 2016-11-11 | 7.25 | 7.2 | 7.25 | 7.2 | +0.70% | 2 | 200 | 1,445 |
| 2016-11-01 | 7.1 | 7.15 | 7.15 | 7.1 | -0.69% | 4 | 500 | 3,560 |
| 2016-10-31 | 7.2 | 7.2 | 7.2 | 7.2 | 0.00% | 1 | 500 | 3,600 |
| 2016-10-28 | 7.2 | 7.2 | 7.2 | 7.2 | +0.70% | 1 | 100 | 720 |
| 2016-10-27 | 7.15 | 7.15 | 7.15 | 7.15 | +1.42% | 1 | 100 | 715 |
| 2016-10-24 | 7.25 | 7.05 | 8.6 | 6.2 | -2.08% | 81 | 11,700 | 90,070 |
| 2016-10-21 | 7.3 | 7.2 | 7.3 | 7.2 | -0.69% | 3 | 300 | 2,175 |
| 2016-10-17 | 7.25 | 7.25 | 7.25 | 7.25 | +0.69% | 1 | 300 | 2,175 |
| 2016-10-14 | 7.2 | 7.2 | 7.2 | 7.2 | +1.41% | 1 | 1,000 | 7,200 |
| 2016-10-11 | 7.25 | 7.1 | 7.25 | 7.1 | -0.70% | 4 | 1,300 | 9,340 |
| 2016-10-10 | 7.2 | 7.15 | 7.2 | 7.15 | -1.38% | 2 | 200 | 1,435 |
| 2016-10-07 | 7.2 | 7.25 | 7.3 | 7.2 | +0.69% | 3 | 1,700 | 12,255 |
| 2016-10-06 | 7.3 | 7.2 | 7.3 | 7.2 | 0.00% | 4 | 400 | 2,900 |
| 2016-10-05 | 7.2 | 7.2 | 7.2 | 7.2 | +0.70% | 1 | 100 | 720 |
| 2016-10-04 | 7.3 | 7.15 | 7.3 | 7.1 | 0.00% | 5 | 3,000 | 21,405 |
| 2016-10-03 | 7.15 | 7.15 | 7.3 | 7.15 | -2.05% | 5 | 500 | 3,600 |
| 2016-09-30 | 7.25 | 7.3 | 7.3 | 7.25 | +0.69% | 2 | 200 | 1,455 |
| 2016-09-26 | 7.25 | 7.25 | 7.25 | 7.25 | +1.40% | 3 | 400 | 2,900 |
| 2016-09-23 | 7.2 | 7.15 | 7.25 | 7.15 | -2.05% | 13 | 4,500 | 32,405 |
| 2016-09-22 | 7.15 | 7.3 | 7.3 | 7.15 | +1.39% | 8 | 1,600 | 11,520 |
| 2016-09-21 | 7.25 | 7.2 | 7.3 | 7.2 | -1.37% | 7 | 5,100 | 36,900 |
| 2016-09-20 | 7.35 | 7.3 | 7.35 | 7.3 | -1.35% | 3 | 1,400 | 10,225 |
| 2016-09-19 | 7.4 | 7.4 | 7.4 | 7.4 | 0.00% | 1 | 100 | 740 |
| 2016-09-16 | 7.4 | 7.4 | 7.4 | 7.4 | +0.68% | 2 | 300 | 2,220 |
| 2016-09-15 | 7.45 | 7.35 | 7.45 | 6.55 | -2.00% | 7 | 800 | 5,785 |
| 2016-09-14 | 7.5 | 7.5 | 7.5 | 7.5 | +0.67% | 1 | 100 | 750 |
| 2016-09-12 | 7.45 | 7.45 | 7.45 | 7.2 | 0.00% | 20 | 4,500 | 32,765 |
| 2016-09-09 | 7.5 | 7.45 | 7.5 | 7.45 | 0.00% | 2 | 200 | 1,495 |
| 2016-09-07 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 1 | 100 | 745 |
| 2016-09-06 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 1 | 100 | 745 |
| 2016-09-05 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 1 | 100 | 745 |
| 2016-09-02 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 1 | 100 | 745 |
| 2016-09-01 | 7.45 | 7.5 | 7.6 | 7.45 | +0.67% | 6 | 2,600 | 19,485 |
| 2016-08-30 | 7.45 | 7.45 | 7.45 | 7.45 | +0.68% | 1 | 100 | 745 |
| 2016-08-29 | 7.3 | 7.4 | 7.4 | 7.3 | 0.00% | 5 | 600 | 4,390 |
| 2016-08-26 | 7.4 | 7.4 | 7.4 | 7.35 | +0.68% | 3 | 300 | 2,215 |
| 2016-08-25 | 7.45 | 7.35 | 7.45 | 7.35 | -1.34% | 3 | 1,700 | 12,510 |
| 2016-08-24 | 7.45 | 7.45 | 7.45 | 7.45 | +0.68% | 2 | 1,600 | 11,920 |
| 2016-08-15 | 7.4 | 7.4 | 7.45 | 7.4 | +0.68% | 5 | 2,300 | 17,105 |
| 2016-08-11 | 7.45 | 7.35 | 7.45 | 7 | -2.00% | 34 | 14,400 | 105,275 |
| 2016-08-09 | 7.45 | 7.5 | 7.5 | 7.4 | 0.00% | 5 | 5,600 | 41,650 |
| 2016-08-05 | 7.55 | 7.5 | 7.6 | 7.5 | +1.35% | 16 | 6,600 | 49,980 |
| 2016-08-03 | 7.4 | 7.4 | 7.4 | 7.4 | -1.33% | 3 | 300 | 2,220 |
| 2016-08-02 | 7.45 | 7.5 | 7.5 | 7.4 | +1.35% | 13 | 8,700 | 65,140 |
| 2016-08-01 | 7.45 | 7.4 | 7.45 | 7.35 | -1.33% | 9 | 5,600 | 41,180 |
| 2016-07-29 | 7.45 | 7.5 | 7.5 | 7.45 | +1.35% | 4 | 2,000 | 14,920 |
| 2016-07-28 | 7.35 | 7.4 | 7.4 | 7.35 | 0.00% | 2 | 200 | 1,475 |
| 2016-07-26 | 7.35 | 7.4 | 7.4 | 7.35 | +1.37% | 5 | 500 | 3,680 |
| 2016-07-25 | 7.4 | 7.3 | 7.45 | 7.3 | -2.01% | 23 | 8,300 | 61,020 |
| 2016-07-21 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 4 | 1,000 | 7,450 |
| 2016-07-20 | 7.5 | 7.5 | 7.55 | 7.5 | -0.66% | 3 | 300 | 2,255 |
| 2016-07-19 | 7.5 | 7.55 | 7.55 | 7.5 | +0.67% | 4 | 600 | 4,515 |
| 2016-07-15 | 7.5 | 7.5 | 7.5 | 7.5 | +1.35% | 1 | 100 | 750 |
| 2016-07-14 | 7.5 | 7.4 | 7.7 | 7.4 | -1.33% | 25 | 11,800 | 89,240 |
| 2016-07-13 | 7.5 | 7.5 | 7.5 | 7.4 | +0.67% | 7 | 3,300 | 24,690 |
| 2016-07-12 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 1 | 100 | 745 |
| 2016-07-07 | 7.55 | 7.55 | 7.55 | 7.55 | +2.03% | 1 | 100 | 755 |
| 2016-07-06 | 7.4 | 7.4 | 7.4 | 7.4 | -1.33% | 2 | 300 | 2,220 |
| 2016-07-05 | 7.5 | 7.5 | 7.5 | 7.5 | +2.04% | 1 | 100 | 750 |
| 2016-07-01 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 1 | 100 | 735 |
| 2016-06-28 | 7.5 | 7.5 | 7.5 | 7.5 | +1.35% | 2 | 1,600 | 12,000 |
| 2016-06-27 | 7.5 | 7.4 | 7.5 | 7.4 | 0.00% | 4 | 2,000 | 14,875 |
| 2016-06-24 | 7.55 | 7.4 | 7.55 | 7 | -3.90% | 28 | 10,400 | 77,000 |
| 2016-06-22 | 7.7 | 7.7 | 7.7 | 7.7 | +1.99% | 1 | 100 | 770 |
| 2016-06-10 | 7.7 | 7.55 | 7.7 | 7.55 | -0.66% | 3 | 500 | 3,805 |
| 2016-06-09 | 7.6 | 7.6 | 7.6 | 7.6 | -1.30% | 2 | 200 | 1,520 |
| 2016-06-06 | 7.7 | 7.7 | 7.7 | 7.7 | -0.65% | 1 | 100 | 770 |
| 2016-06-03 | 7.7 | 7.75 | 7.75 | 7.7 | +0.65% | 2 | 300 | 2,320 |
| 2016-06-02 | 7.75 | 7.7 | 7.75 | 7.65 | +0.65% | 7 | 1,700 | 13,060 |
| 2016-06-01 | 7.8 | 7.65 | 7.8 | 7.65 | -2.55% | 6 | 2,100 | 16,335 |
| 2016-05-31 | 8.05 | 7.85 | 8.05 | 7.85 | -1.88% | 7 | 2,700 | 21,500 |
| 2016-05-30 | 7.7 | 8 | 10.5 | 7.7 | +3.90% | 143 | 65,900 | 556,930 |
| 2016-05-27 | 7.65 | 7.7 | 7.75 | 7.6 | -0.65% | 5 | 1,900 | 14,470 |
| 2016-05-26 | 7.7 | 7.75 | 7.75 | 7.7 | +1.97% | 5 | 2,500 | 19,300 |
| 2016-05-25 | 7.6 | 7.6 | 7.75 | 7.6 | -1.30% | 11 | 3,900 | 29,815 |
| 2016-05-24 | 7.85 | 7.7 | 7.85 | 7.7 | -1.28% | 12 | 4,700 | 36,540 |
| 2016-05-23 | 7.95 | 7.8 | 8 | 7.8 | -1.89% | 15 | 7,200 | 56,555 |
| 2016-05-20 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | 1 | 500 | 3,975 |
| 2016-05-18 | 8.1 | 8.1 | 8.1 | 8.1 | +2.53% | 2 | 2,000 | 16,200 |
| 2016-05-17 | 7.9 | 7.9 | 7.9 | 7.9 | -1.86% | 2 | 300 | 2,370 |
| 2016-05-12 | 8.05 | 8.05 | 8.05 | 8.05 | +0.63% | 1 | 300 | 2,415 |
| 2016-05-10 | 8 | 8 | 8 | 8 | 0.00% | 2 | 200 | 1,600 |
| 2016-05-06 | 8.05 | 8 | 8.1 | 8 | 0.00% | 5 | 500 | 4,025 |
| 2016-05-05 | 7.85 | 8 | 8 | 7.6 | -1.23% | 10 | 5,100 | 40,530 |
| 2016-05-04 | 8.3 | 8.1 | 8.3 | 8.1 | -2.41% | 7 | 2,300 | 18,720 |
| 2016-04-29 | 8.2 | 8.3 | 8.3 | 8.2 | +1.22% | 2 | 200 | 1,650 |
| 2016-04-27 | 8.4 | 8.2 | 8.4 | 8.15 | -0.61% | 18 | 70,900 | 587,395 |
| 2016-04-26 | 8.4 | 8.25 | 8.5 | 8.25 | -2.37% | 12 | 5,900 | 49,080 |
| 2016-04-25 | 8.35 | 8.45 | 8.45 | 8.25 | -0.59% | 15 | 8,700 | 72,660 |
| 2016-04-22 | 8.5 | 8.5 | 8.5 | 8.5 | +1.80% | 1 | 100 | 850 |
| 2016-04-21 | 8.4 | 8.35 | 8.4 | 8.35 | -0.60% | 3 | 400 | 3,345 |
| 2016-04-20 | 8.4 | 8.4 | 8.4 | 8.4 | -1.75% | 5 | 2,100 | 17,640 |
| 2016-04-19 | 8.4 | 8.55 | 8.55 | 8.4 | +1.79% | 5 | 900 | 7,655 |
| 2016-04-18 | 8.45 | 8.4 | 8.45 | 8.4 | -0.59% | 2 | 1,100 | 9,245 |
| 2016-04-15 | 8.55 | 8.45 | 8.55 | 8.45 | -1.17% | 3 | 2,200 | 18,790 |
| 2016-04-14 | 8.55 | 8.55 | 8.55 | 8.55 | +0.59% | 3 | 3,000 | 25,650 |
| 2016-04-12 | 8.55 | 8.5 | 8.55 | 8.5 | -0.58% | 6 | 2,600 | 22,180 |
| 2016-04-11 | 8.5 | 8.55 | 8.55 | 8.5 | +0.59% | 2 | 200 | 1,705 |
| 2016-04-08 | 8.5 | 8.5 | 8.5 | 8.5 | -0.58% | 1 | 1,000 | 8,500 |
| 2016-04-06 | 8.55 | 8.55 | 8.55 | 8.55 | 0.00% | 1 | 1,100 | 9,405 |
| 2016-04-05 | 8.55 | 8.55 | 8.55 | 8.55 | +1.18% | 3 | 900 | 7,695 |
| 2016-04-04 | 8.5 | 8.45 | 8.5 | 8.45 | 0.00% | 3 | 1,600 | 13,545 |
| 2016-04-01 | 8.45 | 8.45 | 8.55 | 8.45 | +0.60% | 6 | 2,000 | 16,920 |
| 2016-03-31 | 8.5 | 8.4 | 8.5 | 8.4 | 0.00% | 6 | 2,100 | 17,725 |
| 2016-03-30 | 8.55 | 8.4 | 8.55 | 8.4 | -1.18% | 10 | 3,600 | 30,465 |
| 2016-03-29 | 8.5 | 8.5 | 8.5 | 8.5 | +0.59% | 1 | 200 | 1,700 |
| 2016-03-28 | 8.45 | 8.45 | 8.55 | 8.45 | 0.00% | 3 | 600 | 5,090 |
| 2016-03-25 | 8.45 | 8.45 | 8.55 | 8.45 | -1.17% | 4 | 1,700 | 14,435 |
| 2016-03-24 | 8.55 | 8.55 | 8.55 | 8.55 | 0.00% | 1 | 100 | 855 |
| 2016-03-23 | 8.6 | 8.55 | 8.6 | 8.55 | 0.00% | 5 | 600 | 5,140 |
| 2016-03-22 | 8.5 | 8.55 | 8.55 | 8.5 | -0.58% | 3 | 2,200 | 18,800 |
| 2016-03-18 | 8.55 | 8.6 | 8.6 | 8.55 | +0.58% | 3 | 1,600 | 13,710 |
| 2016-03-17 | 8.45 | 8.55 | 8.55 | 8.45 | +1.18% | 8 | 2,500 | 21,350 |
| 2016-03-16 | 8.55 | 8.45 | 8.55 | 8.45 | -1.17% | 5 | 1,300 | 10,995 |
| 2016-03-15 | 8.55 | 8.55 | 8.55 | 8.55 | 0.00% | 1 | 300 | 2,565 |
| 2016-03-14 | 8.5 | 8.55 | 8.55 | 8.5 | +1.18% | 6 | 2,000 | 17,050 |
| 2016-03-11 | 8.4 | 8.45 | 8.55 | 8.4 | +0.60% | 10 | 5,200 | 44,245 |
| 2016-03-10 | 8.45 | 8.4 | 8.55 | 8.4 | -1.75% | 5 | 1,900 | 16,055 |
| 2016-03-09 | 8.45 | 8.55 | 8.55 | 8.35 | -0.58% | 8 | 4,500 | 37,895 |
| 2016-03-07 | 8.4 | 8.6 | 8.6 | 8.35 | +1.18% | 7 | 4,100 | 35,105 |
| 2016-03-04 | 8.5 | 8.5 | 8.5 | 8.5 | 0.00% | 1 | 100 | 850 |
| 2016-03-03 | 8.5 | 8.5 | 8.5 | 8.5 | 0.00% | 2 | 300 | 2,550 |
| 2016-03-02 | 8.45 | 8.5 | 8.5 | 8.45 | -0.58% | 4 | 2,900 | 24,510 |
| 2016-03-01 | 8.55 | 8.55 | 8.55 | 8.55 | 0.00% | 1 | 100 | 855 |
| 2016-02-29 | 8.55 | 8.55 | 8.55 | 8.55 | 0.00% | 1 | 100 | 855 |
| 2016-02-26 | 8.55 | 8.55 | 8.55 | 8.55 | +1.18% | 2 | 300 | 2,565 |
| 2016-02-24 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | 1 | 300 | 2,535 |
| 2016-02-22 | 8.45 | 8.75 | 8.75 | 8.45 | +0.57% | 5 | 1,000 | 8,520 |
| 2016-02-20 | 8.8 | 8.7 | 8.8 | 8.7 | +1.75% | 2 | 200 | 1,750 |
| 2016-02-12 | 8.55 | 8.55 | 8.55 | 8.55 | +1.18% | 1 | 100 | 855 |
| 2016-02-11 | 8.55 | 8.45 | 8.55 | 8.45 | -1.17% | 2 | 600 | 5,080 |
| 2016-02-05 | 8.55 | 8.55 | 8.6 | 8.55 | 0.00% | 4 | 2,600 | 22,255 |
| 2016-02-04 | 8.55 | 8.55 | 8.55 | 8.55 | +1.18% | 1 | 100 | 855 |
| 2016-02-02 | 8.45 | 8.45 | 8.5 | 8.45 | -0.59% | 3 | 300 | 2,540 |
| 2016-02-01 | 8.5 | 8.5 | 8.5 | 8.5 | -0.58% | 1 | 100 | 850 |
| 2016-01-29 | 8.55 | 8.55 | 8.6 | 8.4 | 0.00% | 8 | 2,200 | 18,780 |
| 2016-01-27 | 8.55 | 8.55 | 8.55 | 8.55 | +1.79% | 2 | 600 | 5,130 |
| 2016-01-26 | 8.45 | 8.4 | 8.45 | 8.4 | -0.59% | 2 | 1,000 | 8,425 |
| 2016-01-25 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 1 | 100 | 845 |
| 2016-01-20 | 8.55 | 8.45 | 8.55 | 8.45 | -1.17% | 2 | 200 | 1,700 |
| 2016-01-19 | 8.55 | 8.55 | 8.55 | 8.55 | 0.00% | 1 | 100 | 855 |
| 2016-01-18 | 8.55 | 8.55 | 8.55 | 8.55 | +1.18% | 3 | 400 | 3,420 |
| 2016-01-13 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 2 | 1,200 | 10,140 |
| 2016-01-12 | 8.5 | 8.45 | 8.5 | 8.45 | -3.98% | 2 | 200 | 1,695 |
| 2016-01-06 | 8.55 | 8.8 | 9 | 8.4 | 0.00% | 8 | 1,900 | 16,295 |