Левенгук
LVHK
23.15 ₽ -0.22% ↓История котировок LVHK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 7.7 | 7.6 | 7.7 | 7.6 | +1.33% | 3 | 300 | 2,290 |
| 2017-12-26 | 7.85 | 7.5 | 7.9 | 7 | -6.25% | 17 | 1,700 | 12,955 |
| 2017-12-25 | 7.1 | 8 | 8 | 7.1 | +14.29% | 38 | 4,600 | 34,500 |
| 2017-12-22 | 7 | 7 | 7 | 7 | -1.41% | 2 | 200 | 1,400 |
| 2017-12-14 | 7.1 | 7.1 | 7.1 | 7 | +2.16% | 9 | 900 | 6,355 |
| 2017-12-13 | 7.05 | 6.95 | 7.05 | 6.95 | -0.71% | 2 | 400 | 2,790 |
| 2017-12-12 | 6.95 | 7 | 7 | 6.9 | 0.00% | 3 | 300 | 2,085 |
| 2017-12-11 | 7.05 | 7 | 7.05 | 7 | +0.72% | 9 | 900 | 6,330 |
| 2017-12-08 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 1 | 300 | 2,085 |
| 2017-12-07 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 1 | 100 | 695 |
| 2017-12-06 | 7.1 | 7 | 7.1 | 6.85 | -2.78% | 9 | 1,200 | 8,375 |
| 2017-12-05 | 7.8 | 7.2 | 7.8 | 7.2 | +1.41% | 3 | 500 | 3,780 |
| 2017-12-04 | 7.1 | 7.1 | 7.1 | 7.1 | -0.70% | 4 | 1,000 | 7,100 |
| 2017-11-30 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 1 | 100 | 715 |
| 2017-11-28 | 7.25 | 7.2 | 7.25 | 7.2 | 0.00% | 2 | 200 | 1,445 |
| 2017-11-27 | 7.3 | 7.2 | 7.5 | 6.95 | +1.41% | 19 | 1,900 | 13,830 |
| 2017-11-24 | 7.15 | 7.1 | 7.15 | 7.1 | +0.71% | 2 | 200 | 1,425 |
| 2017-11-23 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 1 | 100 | 705 |
| 2017-11-21 | 6.9 | 7.2 | 7.2 | 6.8 | 0.00% | 12 | 1,800 | 12,600 |
| 2017-11-20 | 7.2 | 7.2 | 7.2 | 7.1 | +5.88% | 4 | 400 | 2,865 |
| 2017-11-17 | 6.85 | 6.8 | 7.1 | 6.8 | -5.56% | 9 | 1,100 | 7,575 |
| 2017-11-16 | 7 | 7.2 | 7.6 | 7 | -6.49% | 6 | 700 | 5,100 |
| 2017-11-15 | 7.45 | 7.7 | 7.7 | 7.2 | +3.36% | 7 | 800 | 6,020 |
| 2017-11-14 | 7.45 | 7.45 | 7.45 | 7.45 | +6.43% | 1 | 200 | 1,490 |
| 2017-11-13 | 7 | 7 | 7 | 7 | 0.00% | 1 | 100 | 700 |
| 2017-11-09 | 6.85 | 7 | 7 | 6.85 | 0.00% | 4 | 600 | 4,145 |
| 2017-11-08 | 6.85 | 7 | 7 | 6.85 | -1.41% | 2 | 200 | 1,385 |
| 2017-11-03 | 6.85 | 7.1 | 7.1 | 6.85 | +2.90% | 10 | 1,800 | 12,660 |
| 2017-11-02 | 6.9 | 6.9 | 6.9 | 6.9 | +2.22% | 2 | 200 | 1,380 |
| 2017-11-01 | 6.9 | 6.75 | 6.95 | 6.75 | 0.00% | 12 | 3,000 | 20,615 |
| 2017-10-31 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | 2 | 200 | 1,350 |
| 2017-10-30 | 6.95 | 6.95 | 6.95 | 6.95 | +2.21% | 1 | 100 | 695 |
| 2017-10-27 | 6.85 | 6.8 | 6.85 | 6.75 | -1.45% | 5 | 500 | 3,405 |
| 2017-10-24 | 6.8 | 6.9 | 7.1 | 6.7 | +2.22% | 26 | 2,700 | 18,525 |
| 2017-10-23 | 6.8 | 6.75 | 7.25 | 6.7 | -0.74% | 21 | 2,400 | 16,450 |
| 2017-10-20 | 7.2 | 6.8 | 7.2 | 6.8 | +0.74% | 7 | 700 | 4,830 |
| 2017-10-19 | 6.85 | 6.75 | 8.2 | 6.75 | -1.46% | 72 | 12,000 | 87,455 |
| 2017-10-18 | 6.9 | 6.85 | 6.9 | 6.85 | -0.72% | 6 | 600 | 4,125 |
| 2017-10-17 | 6.85 | 6.9 | 7.05 | 6.85 | +1.47% | 15 | 1,500 | 10,435 |
| 2017-10-16 | 6.65 | 6.8 | 6.8 | 6.65 | -0.73% | 2 | 200 | 1,345 |
| 2017-10-13 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 1 | 100 | 685 |
| 2017-10-12 | 6.8 | 6.85 | 6.9 | 6.8 | 0.00% | 4 | 400 | 2,735 |
| 2017-10-09 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 1 | 100 | 685 |
| 2017-10-06 | 6.6 | 6.85 | 6.85 | 6.5 | +3.79% | 4 | 600 | 3,960 |
| 2017-10-05 | 6.75 | 6.6 | 6.85 | 6.6 | -3.65% | 8 | 1,700 | 11,360 |
| 2017-10-04 | 6.75 | 6.85 | 6.9 | 6.6 | 0.00% | 13 | 1,800 | 12,155 |
| 2017-10-02 | 6.8 | 6.85 | 6.85 | 6.8 | 0.00% | 4 | 400 | 2,735 |
| 2017-09-29 | 6.9 | 6.85 | 7 | 6.6 | -2.14% | 22 | 4,000 | 27,370 |
| 2017-09-28 | 6.9 | 7 | 7 | 6.9 | -0.71% | 3 | 300 | 2,080 |
| 2017-09-27 | 6.95 | 7.05 | 7.05 | 6.95 | +1.44% | 2 | 200 | 1,400 |
| 2017-09-26 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 4 | 400 | 2,780 |
| 2017-09-25 | 7.05 | 7.05 | 7.05 | 6.95 | +0.71% | 9 | 1,100 | 7,725 |
| 2017-09-22 | 7.05 | 7 | 7.05 | 6.9 | 0.00% | 9 | 1,000 | 6,980 |
| 2017-09-21 | 7.2 | 7 | 7.2 | 6.65 | -2.78% | 22 | 4,100 | 28,330 |
| 2017-09-20 | 7.3 | 7.2 | 7.3 | 7.2 | -0.69% | 6 | 600 | 4,335 |
| 2017-09-19 | 7.2 | 7.25 | 7.25 | 7.2 | -0.68% | 5 | 600 | 4,330 |
| 2017-09-18 | 7.65 | 7.3 | 8 | 7.2 | +2.82% | 22 | 2,200 | 16,610 |
| 2017-09-15 | 7 | 7.1 | 7.1 | 7 | -2.07% | 3 | 400 | 2,810 |
| 2017-09-14 | 7.2 | 7.25 | 7.25 | 7.05 | -0.68% | 5 | 500 | 3,585 |
| 2017-09-13 | 7.3 | 7.3 | 7.35 | 7 | -8.75% | 25 | 4,300 | 31,065 |
| 2017-09-12 | 7.6 | 8 | 8 | 7.6 | +7.38% | 25 | 4,500 | 35,010 |
| 2017-09-11 | 7.45 | 7.45 | 7.45 | 4.5 | +0.68% | 7 | 1,000 | 6,445 |
| 2017-09-08 | 7.4 | 7.4 | 7.45 | 7.4 | +0.68% | 7 | 900 | 6,670 |
| 2017-09-07 | 7.3 | 7.35 | 7.45 | 6.9 | +4.26% | 10 | 1,700 | 12,525 |
| 2017-09-06 | 7.15 | 7.05 | 7.2 | 7 | +6.82% | 10 | 1,100 | 7,810 |
| 2017-09-05 | 6.45 | 6.6 | 6.7 | 6.45 | -2.22% | 3 | 300 | 1,975 |
| 2017-09-04 | 6.5 | 6.75 | 6.85 | 6.5 | +4.65% | 12 | 5,300 | 35,050 |
| 2017-09-01 | 6.5 | 6.45 | 6.5 | 6.45 | -0.77% | 2 | 500 | 3,230 |
| 2017-08-30 | 6.5 | 6.5 | 6.5 | 6.5 | 0.00% | 2 | 200 | 1,300 |
| 2017-08-29 | 6.55 | 6.5 | 6.55 | 6.5 | -0.76% | 2 | 1,200 | 7,810 |
| 2017-08-28 | 7 | 6.55 | 7.15 | 6.55 | +0.77% | 9 | 3,400 | 23,570 |
| 2017-08-25 | 6.5 | 6.5 | 6.85 | 6.5 | 0.00% | 16 | 4,200 | 27,430 |
| 2017-08-24 | 6.55 | 6.5 | 7.25 | 6.5 | -10.96% | 4 | 1,800 | 11,780 |
| 2017-08-22 | 7.3 | 7.3 | 7.3 | 7.3 | +4.29% | 1 | 100 | 730 |
| 2017-08-18 | 6.7 | 7 | 7 | 6.2 | +3.70% | 5 | 600 | 3,940 |
| 2017-08-17 | 6.8 | 6.75 | 6.8 | 6.75 | -6.25% | 2 | 200 | 1,355 |
| 2017-08-14 | 7.25 | 7.2 | 7.25 | 7.2 | -1.37% | 2 | 200 | 1,445 |
| 2017-08-07 | 7.3 | 7.3 | 7.3 | 7.3 | +5.80% | 1 | 4,600 | 33,580 |
| 2017-08-04 | 6.9 | 6.9 | 6.9 | 6.9 | +0.73% | 1 | 100 | 690 |
| 2017-07-27 | 6.8 | 6.85 | 6.9 | 6.8 | -3.52% | 4 | 400 | 2,740 |
| 2017-07-25 | 7.1 | 7.1 | 7.1 | 7.1 | -2.07% | 1 | 200 | 1,420 |
| 2017-07-24 | 7 | 7.25 | 7.4 | 7 | +0.69% | 13 | 1,900 | 13,780 |
| 2017-07-21 | 7.2 | 7.2 | 7.2 | 7.2 | +5.88% | 1 | 100 | 720 |
| 2017-07-19 | 7 | 6.8 | 7.05 | 6.8 | 0.00% | 5 | 500 | 3,450 |
| 2017-07-17 | 6.85 | 6.8 | 7 | 6.8 | -2.86% | 5 | 500 | 3,430 |
| 2017-07-14 | 6.95 | 7 | 7 | 6.95 | +6.87% | 3 | 300 | 2,095 |
| 2017-07-12 | 7.05 | 6.55 | 7.05 | 6.55 | -5.07% | 3 | 400 | 2,735 |
| 2017-07-11 | 6.9 | 6.9 | 6.9 | 6.9 | -2.13% | 1 | 100 | 690 |
| 2017-07-10 | 7 | 7.05 | 9.1 | 6.9 | +1.44% | 22 | 4,200 | 32,790 |
| 2017-07-07 | 6.9 | 6.95 | 6.95 | 6.9 | +1.46% | 4 | 1,700 | 11,810 |
| 2017-07-06 | 6.8 | 6.85 | 6.85 | 6.8 | +2.24% | 2 | 200 | 1,365 |
| 2017-07-04 | 6.7 | 6.7 | 6.8 | 6.7 | +1.52% | 4 | 400 | 2,700 |
| 2017-07-03 | 6.8 | 6.6 | 6.9 | 6.6 | -2.22% | 14 | 1,400 | 9,400 |
| 2017-06-30 | 7.05 | 6.75 | 7.05 | 5.4 | -4.26% | 52 | 9,800 | 59,765 |
| 2017-06-28 | 7.15 | 7.05 | 7.15 | 7.05 | -0.70% | 2 | 200 | 1,420 |
| 2017-06-27 | 7.1 | 7.1 | 7.1 | 7.1 | 0.00% | 1 | 100 | 710 |
| 2017-06-26 | 7.1 | 7.1 | 7.1 | 7.1 | +0.71% | 1 | 100 | 710 |
| 2017-06-23 | 7.1 | 7.05 | 7.1 | 7.05 | 0.00% | 2 | 200 | 1,415 |
| 2017-06-19 | 7.25 | 7.05 | 7.35 | 6.95 | 0.00% | 7 | 1,000 | 7,195 |
| 2017-06-16 | 7 | 7.05 | 7.05 | 7 | +3.68% | 2 | 200 | 1,405 |
| 2017-06-15 | 7.1 | 6.8 | 7.1 | 6.8 | -2.86% | 6 | 600 | 4,170 |
| 2017-06-13 | 7.05 | 7 | 7.15 | 5.35 | -1.41% | 10 | 1,100 | 7,215 |
| 2017-06-08 | 7.1 | 7.1 | 7.1 | 7.1 | 0.00% | 1 | 100 | 710 |
| 2017-06-07 | 7.1 | 7.1 | 7.1 | 7.1 | +0.71% | 1 | 100 | 710 |
| 2017-06-05 | 7.05 | 7.05 | 7.05 | 7.05 | +2.17% | 1 | 100 | 705 |
| 2017-06-02 | 6.9 | 6.9 | 6.9 | 6.9 | -0.72% | 1 | 100 | 690 |
| 2017-05-31 | 7 | 6.95 | 7 | 6.95 | -0.71% | 2 | 200 | 1,395 |
| 2017-05-30 | 7.15 | 7 | 7.15 | 6.95 | -3.45% | 9 | 41,500 | 290,545 |
| 2017-05-29 | 7.25 | 7.25 | 7.25 | 7.25 | +0.69% | 1 | 100 | 725 |
| 2017-05-23 | 7.15 | 7.2 | 7.2 | 7.15 | 0.00% | 4 | 400 | 2,870 |
| 2017-05-19 | 5.8 | 7.2 | 7.2 | 5.8 | 0.00% | 5 | 600 | 3,860 |
| 2017-05-18 | 7.2 | 7.2 | 7.2 | 7.2 | -0.69% | 1 | 100 | 720 |
| 2017-05-16 | 7.1 | 7.25 | 7.25 | 7.1 | +3.57% | 4 | 400 | 2,870 |
| 2017-05-15 | 7 | 7 | 7 | 7 | -2.78% | 1 | 100 | 700 |
| 2017-05-11 | 7.2 | 7.2 | 7.2 | 7.2 | +1.41% | 1 | 100 | 720 |
| 2017-05-10 | 7.3 | 7.1 | 7.3 | 7.1 | -2.74% | 8 | 1,600 | 11,625 |
| 2017-05-05 | 7.3 | 7.3 | 7.3 | 7.3 | 0.00% | 1 | 1,000 | 7,300 |
| 2017-05-04 | 7.15 | 7.3 | 7.3 | 7.15 | -2.01% | 2 | 200 | 1,445 |
| 2017-05-03 | 6.3 | 7.45 | 7.45 | 6.3 | +2.05% | 2 | 200 | 1,375 |
| 2017-05-02 | 7.3 | 7.3 | 7.3 | 7.3 | -2.01% | 1 | 100 | 730 |
| 2017-04-28 | 7.45 | 7.45 | 7.45 | 7.45 | +5.67% | 1 | 100 | 745 |
| 2017-04-25 | 7.35 | 7.05 | 7.35 | 7.05 | -5.37% | 7 | 700 | 5,040 |
| 2017-04-20 | 7.45 | 7.45 | 7.45 | 7.45 | +2.76% | 1 | 100 | 745 |
| 2017-04-19 | 6.9 | 7.25 | 7.75 | 6.6 | -4.61% | 10 | 1,200 | 8,565 |
| 2017-04-17 | 7.35 | 7.6 | 7.6 | 7.35 | +4.83% | 4 | 400 | 2,990 |
| 2017-04-14 | 7.3 | 7.25 | 7.3 | 7.25 | -0.68% | 2 | 200 | 1,455 |
| 2017-04-13 | 7.25 | 7.3 | 7.3 | 7.25 | -3.95% | 2 | 200 | 1,455 |
| 2017-04-11 | 7.9 | 7.6 | 7.9 | 7.6 | -1.94% | 4 | 800 | 6,110 |
| 2017-03-31 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | 1 | 100 | 775 |
| 2017-03-30 | 7.9 | 7.9 | 7.9 | 7.9 | +3.95% | 1 | 100 | 790 |
| 2017-03-24 | 7.6 | 7.6 | 7.6 | 7.6 | -2.56% | 1 | 100 | 760 |
| 2017-03-23 | 7.5 | 7.8 | 7.8 | 7.45 | -0.64% | 5 | 600 | 4,560 |
| 2017-03-22 | 7.85 | 7.85 | 7.9 | 7.35 | +3.97% | 13 | 1,400 | 10,720 |
| 2017-03-16 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 1 | 100 | 755 |
| 2017-03-10 | 7.65 | 7.6 | 7.65 | 7.6 | +1.33% | 2 | 200 | 1,525 |
| 2017-03-09 | 7.5 | 7.5 | 7.5 | 7.5 | -3.23% | 2 | 200 | 1,500 |
| 2017-03-07 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 1 | 100 | 775 |
| 2017-02-27 | 7.75 | 7.75 | 7.75 | 7.75 | +0.65% | 1 | 100 | 775 |
| 2017-02-21 | 7.7 | 7.7 | 7.7 | 7.7 | +1.32% | 1 | 100 | 770 |
| 2017-02-20 | 7.95 | 7.6 | 7.95 | 7.45 | -4.40% | 23 | 3,100 | 23,855 |
| 2017-02-17 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 1 | 100 | 795 |
| 2017-02-15 | 7.95 | 7.95 | 7.95 | 7.95 | +0.63% | 1 | 100 | 795 |
| 2017-02-14 | 8 | 7.9 | 8 | 7.35 | -2.47% | 14 | 1,400 | 10,895 |
| 2017-02-13 | 8.1 | 8.1 | 8.1 | 7.8 | -2.41% | 17 | 42,600 | 344,850 |
| 2017-02-10 | 8.9 | 8.3 | 8.9 | 8.3 | +2.47% | 2 | 200 | 1,720 |
| 2017-02-09 | 8.15 | 8.1 | 8.15 | 8.1 | -1.82% | 2 | 200 | 1,625 |
| 2017-02-08 | 8.25 | 8.25 | 8.25 | 8.15 | 0.00% | 4 | 400 | 3,285 |
| 2017-02-07 | 8.3 | 8.25 | 8.3 | 8.25 | -0.60% | 2 | 200 | 1,655 |
| 2017-02-03 | 8.3 | 8.3 | 8.3 | 8.3 | +3.75% | 1 | 100 | 830 |
| 2017-02-02 | 8.3 | 8 | 8.8 | 8 | -4.76% | 15 | 2,000 | 17,175 |
| 2017-02-01 | 8.25 | 8.4 | 8.4 | 8.25 | +1.20% | 3 | 300 | 2,500 |
| 2017-01-31 | 8.45 | 8.3 | 8.45 | 8.3 | -0.60% | 8 | 1,100 | 9,190 |
| 2017-01-30 | 8.25 | 8.35 | 8.5 | 8.25 | +1.83% | 7 | 900 | 7,560 |
| 2017-01-27 | 8.2 | 8.2 | 8.2 | 8.2 | +1.23% | 1 | 100 | 820 |
| 2017-01-24 | 8.15 | 8.1 | 8.15 | 8.1 | 0.00% | 7 | 12,000 | 97,725 |
| 2017-01-23 | 8.15 | 8.1 | 8.15 | 8.05 | -0.61% | 9 | 2,300 | 18,630 |
| 2017-01-20 | 8.1 | 8.15 | 8.15 | 8.1 | +0.62% | 2 | 200 | 1,625 |
| 2017-01-19 | 8 | 8.1 | 8.1 | 8 | +1.25% | 5 | 500 | 4,030 |
| 2017-01-18 | 8.25 | 8 | 8.3 | 7.75 | -3.03% | 33 | 47,000 | 374,815 |
| 2017-01-17 | 7.5 | 8.25 | 8.25 | 7.5 | +9.27% | 62 | 8,900 | 70,465 |
| 2017-01-16 | 7.4 | 7.55 | 7.6 | 7.3 | +2.03% | 18 | 3,500 | 26,290 |
| 2017-01-13 | 7.4 | 7.4 | 7.4 | 7.2 | 0.00% | 8 | 800 | 5,870 |
| 2017-01-12 | 7.25 | 7.4 | 7.4 | 7.25 | +0.68% | 9 | 2,200 | 16,150 |
| 2017-01-11 | 7.45 | 7.35 | 7.5 | 7.3 | +0.68% | 17 | 2,600 | 19,295 |
| 2017-01-10 | 7.3 | 7.3 | 7.35 | 7.3 | 0.00% | 6 | 700 | 5,120 |
| 2017-01-09 | 7.2 | 7.3 | 7.3 | 7.2 | +1.39% | 5 | 500 | 3,620 |
| 2017-01-06 | 7.15 | 7.2 | 7.2 | 7 | +0.70% | 11 | 2,100 | 14,835 |
| 2017-01-05 | 7.25 | 7.15 | 7.25 | 7.15 | -0.69% | 9 | 1,200 | 8,640 |
| 2017-01-04 | 7.2 | 7.2 | 7.3 | 7 | -2.70% | 12 | 2,100 | 14,955 |
| 2017-01-03 | 7.4 | 7.4 | 7.4 | 7.4 | 0.00% | 2 | 500 | 3,700 |