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)
2018-12-29	9.14	9.9	9.96	9.12	+4.21%	83	33,000	315,590
2018-12-28	9.5	9.5	9.9	9	0.00%	74	26,800	250,336
2018-12-27	10.98	9.5	10.98	9.32	-6.50%	107	57,700	561,316
2018-12-26	10.32	10.16	10.78	9.92	-0.39%	21	8,900	89,426
2018-12-25	9.24	10.2	10.2	9.2	+3.03%	72	32,900	319,086
2018-12-24	9.98	9.9	12.04	9.5	-1.00%	189	105,400	1,071,702
2018-12-21	10.34	10	10.34	9.06	-1.96%	80	24,800	246,886
2018-12-20	10	10.2	10.7	9.36	+2.62%	352	279,400	2,833,350
2018-12-19	9.18	9.94	10	8.92	+8.75%	371	228,300	2,136,122
2018-12-18	8.88	9.14	9.48	8.22	+4.34%	399	170,800	1,501,888
2018-12-17	8.36	8.76	8.96	7.9	+6.83%	165	126,100	1,055,766
2018-12-14	8.36	8.2	8.44	8	-2.38%	100	18,200	148,754
2018-12-13	8.48	8.4	8.52	8.22	0.00%	41	20,900	175,768
2018-12-12	8.42	8.4	8.56	8.28	-0.71%	26	24,500	206,886
2018-12-11	8.6	8.46	8.66	8.2	+0.48%	58	14,100	117,172
2018-12-10	8.26	8.42	8.78	8.26	+1.45%	45	16,400	139,982
2018-12-07	8.46	8.3	8.78	8.22	-1.66%	81	37,800	315,730
2018-12-06	8.5	8.44	9.24	8.2	+0.48%	728	535,200	4,595,500
2018-12-05	9.16	8.4	9.8	8.4	-8.10%	642	357,600	3,244,510
2018-12-04	8.9	9.14	9.24	8.7	+2.93%	409	156,800	1,413,406
2018-12-03	9.4	8.88	10	8.42	-3.27%	858	483,200	4,462,180
2018-11-30	7.9	9.18	9.74	7.8	+19.84%	1672	865,300	7,642,906
2018-11-29	7	7.66	7.96	6.98	+8.81%	232	112,200	857,184
2018-11-28	7.04	7.04	7.12	6.96	-0.56%	46	12,900	90,758
2018-11-27	7.06	7.08	7.14	6.8	-0.84%	143	48,800	339,072
2018-11-26	7.7	7.14	7.7	6.96	-5.05%	137	36,300	262,022
2018-11-23	7.88	7.52	7.94	7.36	-3.59%	80	29,100	220,792
2018-11-22	7.94	7.8	7.94	7.6	-0.26%	88	18,000	139,298
2018-11-21	8.06	7.82	8.06	7.64	-3.22%	195	120,400	933,976
2018-11-20	8.34	8.08	8.48	7.74	-2.42%	115	37,400	298,912
2018-11-19	8.24	8.28	9.48	7.86	+2.99%	491	242,400	2,079,658
2018-11-16	8.3	8.04	8.78	7.74	-1.23%	368	161,500	1,310,638
2018-11-15	8.82	8.14	8.84	8.02	-8.54%	303	144,900	1,199,686
2018-11-14	9.54	8.9	9.76	8.62	-5.32%	195	84,600	758,298
2018-11-13	9.1	9.4	9.8	8.92	+3.30%	178	97,800	906,456
2018-11-12	9.4	9.1	9.46	9.06	-1.30%	130	50,600	465,714
2018-11-09	9.54	9.22	9.66	8.82	-2.95%	367	119,200	1,092,264
2018-11-08	10.14	9.5	10.36	9.4	-4.81%	463	183,500	1,797,230
2018-11-07	11.5	9.98	14	9.66	-10.57%	1829	1,011,500	10,993,978
2018-11-06	9.46	11.16	11.18	9.44	+18.47%	526	409,900	4,320,868
2018-11-02	9.62	9.42	11.34	8.74	-1.05%	1110	587,100	5,890,610
2018-11-01	10.9	9.52	15	8.68	-12.66%	1853	1,108,500	11,321,040
2018-10-31	10.5	10.9	11.8	9.25	-0.46%	566	381,900	3,887,920
2018-10-30	10.85	10.95	13.35	9.5	+0.46%	1795	1,151,100	12,686,220
2018-10-29	8.1	10.9	10.9	7.8	+39.74%	1122	809,800	8,514,680
2018-10-26	6	7.8	8.3	6	+30.00%	602	568,300	4,186,985
2018-10-25	5.75	6	6.1	5.75	+5.26%	8	2,000	11,805
2018-10-24	5.75	5.7	5.75	5.7	-0.87%	4	1,200	6,855
2018-10-23	5.75	5.75	6.15	5.75	-4.17%	10	2,900	17,120
2018-10-22	5.95	6	6	5.85	-0.83%	8	1,800	10,665
2018-10-19	5.85	6.05	6.7	5.85	+1.68%	20	4,100	25,170
2018-10-18	5.95	5.95	5.95	5.95	0.00%	2	400	2,380
2018-10-17	5.85	5.95	6.25	5.85	-0.83%	11	4,700	28,340
2018-10-16	5.75	6	6.1	5.65	-2.44%	34	9,200	53,900
2018-10-15	6.75	6.15	6.75	5.7	+2.50%	32	5,400	32,680
2018-10-12	7.05	6	7.05	6	0.00%	25	3,800	23,785
2018-10-11	6.05	6	6.05	5.95	-3.23%	10	1,400	8,385
2018-10-10	6.05	6.2	6.2	6.05	-0.80%	2	200	1,225
2018-10-09	6.3	6.25	6.35	6.25	-1.57%	4	600	3,780
2018-10-08	4.5	6.35	6.8	4.5	-2.31%	8	1,800	10,430
2018-10-05	6.6	6.5	6.75	6.5	-2.99%	28	5,500	36,280
2018-10-04	6.5	6.7	6.7	6.3	+4.69%	70	21,800	143,170
2018-10-03	6.4	6.4	6.7	5.8	+7.56%	136	75,800	488,930
2018-10-02	5.55	5.95	6.25	5.55	+7.21%	89	39,400	235,885
2018-10-01	5.65	5.55	5.75	5.55	-1.77%	5	800	4,565
2018-09-28	5.65	5.65	5.7	5.6	+2.73%	13	3,000	17,055
2018-09-27	5.65	5.5	5.65	5.5	0.00%	15	5,800	32,415
2018-09-26	5.85	5.5	5.85	5.45	-5.17%	18	4,300	24,035
2018-09-25	5.6	5.8	5.9	5.6	+3.57%	11	2,100	12,060
2018-09-24	5.6	5.6	5.6	5.6	0.00%	5	5,000	28,000
2018-09-21	5.7	5.6	5.7	5.6	-0.88%	3	900	5,090
2018-09-20	5.9	5.65	5.9	5.45	+3.67%	11	1,100	6,285
2018-09-19	5.9	5.45	5.9	5.35	-7.63%	20	7,200	39,700
2018-09-18	5.65	5.9	6	5.6	+9.26%	16	3,100	18,050
2018-09-17	5.9	5.4	5.9	5.3	-0.92%	32	5,200	27,985
2018-09-14	5.45	5.45	5.45	5.4	0.00%	5	800	4,355
2018-09-12	5.7	5.45	5.7	5.3	+2.83%	17	2,700	14,550
2018-09-11	5.4	5.3	5.6	5.25	-6.19%	21	3,500	18,740
2018-09-10	5.65	5.65	5.7	5.4	+2.73%	12	2,500	13,890
2018-09-07	6.1	5.5	6.1	5.5	-1.79%	16	3,800	21,550
2018-09-06	5.65	5.6	5.65	5.6	+1.82%	9	3,000	16,805
2018-09-05	5.85	5.5	6.35	5.5	+1.85%	77	26,100	152,905
2018-09-04	5.95	5.4	5.95	5.4	-0.92%	33	9,900	55,580
2018-09-03	5.7	5.45	5.7	5.25	-2.68%	15	2,300	12,675
2018-08-31	6.05	5.6	6.05	5.6	-4.27%	31	5,800	33,125
2018-08-30	5.95	5.85	5.95	5.85	-3.31%	12	3,000	17,785
2018-08-28	6.05	6.05	6.05	6	-2.42%	8	3,300	19,960
2018-08-27	5.95	6.2	6.2	5.8	+4.20%	18	3,700	21,895
2018-08-24	5.85	5.95	6	5.85	+1.71%	10	1,000	5,945
2018-08-23	6.05	5.85	6.1	5.85	-2.50%	18	5,300	31,480
2018-08-22	6.1	6	6.1	6	-1.64%	11	3,900	23,510
2018-08-21	6.2	6.1	6.2	6	+1.67%	6	1,300	7,900
2018-08-20	6.1	6	6.15	5.9	-1.64%	15	2,600	15,640
2018-08-17	6.15	6.1	6.15	6	+0.83%	7	700	4,245
2018-08-16	6	6.05	6.15	5.95	-0.82%	5	900	5,450
2018-08-15	6.05	6.1	6.1	5.95	0.00%	8	1,800	10,790
2018-08-14	6	6.1	6.25	6	+1.67%	7	900	5,555
2018-08-13	6.2	6	6.2	5.2	-2.44%	32	9,800	57,525
2018-08-10	6	6.15	6.3	6	+1.65%	24	16,800	104,280
2018-08-09	6.05	6.05	6.05	6.05	0.00%	4	1,100	6,655
2018-08-08	6.1	6.05	6.15	6.05	-0.82%	11	1,700	10,335
2018-08-07	6.1	6.1	6.1	6.1	-2.40%	1	300	1,830
2018-08-06	6.3	6.25	6.3	6.1	0.00%	12	1,800	11,150
2018-08-03	6.15	6.25	6.25	6.05	-1.57%	5	800	4,960
2018-08-02	6.3	6.35	6.35	6.25	+2.42%	3	400	2,515
2018-08-01	6.2	6.2	6.35	6.2	0.00%	10	6,100	38,205
2018-07-31	6.25	6.2	6.25	6.2	0.00%	2	300	1,865
2018-07-30	6.2	6.2	6.2	6.1	+1.64%	6	1,600	9,890
2018-07-27	6	6.1	6.1	6	+0.83%	9	3,500	21,305
2018-07-26	6.15	6.05	6.15	6.05	-3.20%	7	4,300	26,280
2018-07-25	6.25	6.25	6.25	6.1	-1.57%	15	4,000	24,500
2018-07-24	6.35	6.35	6.35	6.15	-1.55%	16	25,000	156,095
2018-07-23	6.5	6.45	6.5	6.45	-0.77%	3	400	2,585
2018-07-20	6.6	6.5	6.6	6.4	-1.52%	3	700	4,530
2018-07-19	6.55	6.6	6.65	6.45	+3.12%	10	4,800	31,375
2018-07-18	6.85	6.4	6.85	6.25	+13.27%	21	4,300	27,415
2018-07-17	6.5	5.65	6.8	5.65	-16.30%	31	15,000	93,250
2018-07-16	6.6	6.75	6.75	6.45	+2.27%	22	22,500	146,140
2018-07-13	6.6	6.6	6.6	6.6	-2.94%	7	1,100	7,260
2018-07-11	6.85	6.8	6.85	6.8	+0.74%	3	300	2,045
2018-07-10	6.65	6.75	6.75	6.65	0.00%	8	1,400	9,385
2018-07-09	6.7	6.75	6.75	6.05	+5.47%	39	8,300	53,510
2018-07-06	6.5	6.4	6.5	6.25	-1.54%	23	5,800	37,075
2018-07-05	6.9	6.5	6.9	6.5	-2.99%	42	23,900	156,195
2018-07-04	7.1	6.7	7.15	6.65	-2.19%	20	4,000	27,215
2018-07-03	6.75	6.85	6.9	6.65	0.00%	10	2,200	14,840
2018-07-02	7.35	6.85	7.35	6.65	+2.24%	10	1,400	9,820
2018-06-29	6.95	6.7	7.15	6.55	-1.47%	58	30,400	204,715
2018-06-28	7.05	6.8	7.1	6.7	-2.86%	36	23,400	158,890
2018-06-27	6.95	7	7.1	6.95	+0.72%	20	7,800	54,955
2018-06-26	6.95	6.95	7.05	6.95	-0.71%	15	5,500	38,675
2018-06-25	7	7	7	6.8	0.00%	11	3,500	24,270
2018-06-22	8.1	7	8.25	6.8	-10.83%	234	270,800	2,005,980
2018-06-21	8.1	7.85	8.1	7.5	-2.48%	140	35,500	272,610
2018-06-20	6.7	8.05	8.05	6.55	+21.97%	228	129,700	958,335
2018-06-19	7	6.6	7	6.45	-4.35%	33	10,600	69,615
2018-06-18	6.95	6.9	7.1	6.65	-0.72%	76	29,000	197,815
2018-06-15	7.05	6.95	7.1	6.75	+0.72%	92	47,700	331,045
2018-06-14	7.25	6.9	7.3	6.7	-3.50%	83	53,900	369,870
2018-06-13	7.3	7.15	7.4	7	+0.70%	68	23,500	168,275
2018-06-11	7.8	7.1	9	6.8	0.00%	114	32,500	229,495
2018-06-09	7.3	7.1	7.65	6.95	+0.71%	74	39,300	286,490
2018-06-08	6.7	7.05	7.7	6.7	+2.92%	228	103,700	748,600
2018-06-07	7	6.85	7	6.75	+0.74%	12	3,700	25,315
2018-06-06	6.95	6.8	7.1	6.65	-0.73%	163	66,900	453,045
2018-06-05	7.4	6.85	9.25	6.8	-4.20%	699	402,700	3,136,160
2018-06-04	6.45	7.15	7.2	6.3	+10.00%	331	153,900	1,052,645
2018-06-01	6.75	6.5	6.75	6.3	-3.70%	104	24,800	161,470
2018-05-31	7	6.75	7.25	6.6	-4.26%	111	36,700	251,515
2018-05-30	7.25	7.05	7.8	6.8	-5.37%	189	117,100	837,385
2018-05-29	7.95	7.45	8.1	6.95	-8.02%	311	215,800	1,628,090
2018-05-28	9.1	8.1	9.4	7.85	-7.95%	186	68,000	569,865
2018-05-25	9	8.8	10.25	8.25	-1.12%	790	595,200	5,436,220
2018-05-24	9.25	8.9	10.45	7.65	-3.78%	658	405,200	3,689,395
2018-05-23	7.4	9.25	10	6.7	+27.59%	966	592,000	5,210,545
2018-05-22	11.05	7.25	12.4	6.85	-29.95%	1220	991,100	8,762,725
2018-05-21	7.55	10.35	10.35	7.45	+39.86%	511	379,700	3,749,035
2018-05-18	5.4	7.4	7.4	5.4	+39.62%	204	70,900	479,785
2018-05-17	5.3	5.3	5.3	5.25	0.00%	6	2,100	11,105
2018-05-16	5.4	5.3	5.4	5.25	-1.85%	10	2,500	13,160
2018-05-15	5.4	5.4	5.6	5.35	+0.93%	8	4,300	23,095
2018-05-14	5.35	5.35	5.35	5.35	0.00%	5	3,700	19,795
2018-05-11	5.35	5.35	5.35	5.35	+0.94%	2	300	1,605
2018-05-10	5.35	5.3	5.35	5.3	-0.93%	3	400	2,130
2018-05-08	5.45	5.35	5.45	5.15	0.00%	13	2,200	11,610
2018-05-07	5.35	5.35	5.35	5.35	-0.93%	2	500	2,675
2018-05-04	5.35	5.4	5.45	5.35	+1.89%	12	2,100	11,270
2018-05-03	5.55	5.3	5.55	5.3	-7.83%	6	1,300	6,975
2018-04-30	5.85	5.75	5.85	5.75	+1.77%	3	300	1,735
2018-04-28	5.8	5.65	5.8	5.55	+0.89%	8	4,500	25,430
2018-04-27	5.5	5.6	5.6	5.5	-5.08%	3	1,200	6,620
2018-04-26	5.3	5.9	6.95	5.05	+14.56%	125	59,800	361,540
2018-04-25	5.1	5.15	5.15	5.1	-1.90%	3	900	4,620
2018-04-24	5.15	5.25	5.35	5.15	-2.78%	18	9,300	48,735
2018-04-23	5.2	5.4	5.9	5	-0.92%	85	20,900	113,355
2018-04-20	4.5	5.45	6.15	4.5	+22.47%	260	80,100	433,175
2018-04-19	4.4	4.45	4.45	4.35	0.00%	27	8,100	35,875
2018-04-18	4.35	4.45	4.45	4.2	+3.49%	31	11,000	47,180
2018-04-17	4.3	4.3	4.35	4.3	+3.61%	6	1,700	7,315
2018-04-16	4.3	4.15	4.3	4.1	-2.35%	23	2,500	10,510
2018-04-13	4.45	4.25	4.8	4.2	+3.66%	40	18,800	80,030
2018-04-12	5.3	4.1	5.3	4.05	-16.33%	83	35,500	150,940
2018-04-11	5.35	4.9	5.35	4.85	-8.41%	7	700	3,510
2018-04-09	5.5	5.35	5.5	5.35	-1.83%	6	600	3,235
2018-04-06	5.7	5.45	5.7	5.2	-8.40%	21	7,000	39,085
2018-04-04	5.95	5.95	5.95	5.95	0.00%	1	100	595
2018-04-03	5.9	5.95	5.95	5.9	+0.85%	2	200	1,185
2018-04-02	5.9	5.9	6	5.8	-2.48%	16	1,600	9,360
2018-03-30	6.25	6.05	6.25	6.05	-3.20%	6	600	3,660
2018-03-29	6.05	6.25	6.25	5.45	+3.31%	7	1,100	6,720
2018-03-28	6.05	6.05	6.05	6.05	0.00%	1	100	605
2018-03-27	6.1	6.05	6.2	6.05	0.00%	6	600	3,660
2018-03-26	6.25	6.05	6.35	6.05	-4.72%	17	1,700	10,520
2018-03-23	6.35	6.35	6.55	6.35	-1.55%	6	600	3,850
2018-03-22	6.55	6.45	6.65	6.35	-3.01%	35	7,400	48,200
2018-03-21	6.85	6.65	6.85	6.65	-1.48%	10	1,300	8,710
2018-03-16	6.75	6.75	6.75	6.75	0.00%	1	100	675
2018-03-14	6.75	6.75	6.75	6.75	-1.46%	1	100	675
2018-03-13	6.85	6.85	6.85	6.85	+1.48%	1	100	685
2018-03-07	6.75	6.75	6.75	6.75	-0.74%	1	100	675
2018-03-06	6.65	6.8	6.8	6.65	-2.16%	2	200	1,345
2018-03-02	7.75	6.95	7.75	6.95	+1.46%	2	400	3,020
2018-03-01	6.75	6.85	6.85	6.75	0.00%	2	200	1,360
2018-02-28	6.85	6.85	6.85	6.85	-1.44%	3	1,100	7,535
2018-02-27	6.95	6.95	6.95	6.95	-1.42%	3	1,200	8,340
2018-02-26	6.95	7.05	7.05	6.95	+2.17%	9	2,400	16,880
2018-02-22	6.9	6.9	6.9	6.9	0.00%	1	100	690
2018-02-20	6.85	6.9	6.9	6.85	-0.72%	2	200	1,375
2018-02-13	6.95	6.95	6.95	6.65	-1.42%	12	1,200	8,185
2018-02-12	7.05	7.05	7.05	7.05	+1.44%	1	100	705
2018-02-09	7.05	6.95	7.05	6.95	-2.11%	10	2,200	15,395
2018-02-08	7.15	7.1	7.15	7.1	-0.70%	4	600	4,265
2018-02-07	7.25	7.15	7.25	7.15	-1.38%	5	500	3,600
2018-02-06	7.45	7.25	7.45	5.45	-2.68%	27	4,600	29,405
2018-02-01	7.55	7.45	7.55	7.45	0.00%	2	200	1,500
2018-01-29	7.5	7.45	7.5	7.45	0.00%	3	300	2,240
2018-01-25	7.85	7.45	7.85	7.45	-3.87%	18	1,900	14,530
2018-01-23	7.65	7.75	7.75	7.65	-0.64%	2	200	1,540
2018-01-19	7.8	7.8	7.8	7.8	+1.96%	1	100	780
2018-01-18	7.9	7.65	8.1	7.5	-1.29%	27	2,700	21,285
2018-01-16	7.75	7.75	7.75	7.75	0.00%	1	100	775
2018-01-15	7.75	7.75	7.75	7.75	0.00%	1	100	775
2018-01-12	7.6	7.75	7.75	7.6	+1.97%	6	600	4,625
2018-01-11	8	7.6	8	7.6	0.00%	15	8,200	62,810
2018-01-10	7.6	7.6	7.6	7.6	-1.30%	5	500	3,800
2018-01-09	7.6	7.7	7.7	7.6	+1.99%	3	300	2,290
2018-01-04	7.55	7.55	7.55	7.55	0.00%	1	100	755
2018-01-03	7.55	7.55	7.55	7.55	0.00%	1	100	755

Архив котировок акции LVHK по годам

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