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)
2019-12-30	6.5	6.6	6.7	6.4	+1.23%	290	45,600	300,505
2019-12-27	6.26	6.52	6.96	6.25	+4.15%	413	135,300	884,769
2019-12-26	6.21	6.26	6.38	6.12	+1.29%	117	22,500	140,628
2019-12-25	6.21	6.18	6.23	6.06	+0.16%	36	12,100	74,204
2019-12-24	6.15	6.17	6.17	6.11	+0.33%	11	2,300	14,111
2019-12-23	6.24	6.15	6.24	6.03	-0.65%	94	40,300	247,148
2019-12-20	6.23	6.19	6.24	6.16	-0.64%	28	16,000	99,475
2019-12-19	6.32	6.23	6.39	6.14	-1.42%	82	30,800	191,248
2019-12-18	6.46	6.32	6.49	6.32	-0.94%	32	8,100	51,535
2019-12-17	6.4	6.38	6.48	6.34	0.00%	31	4,600	29,540
2019-12-16	6.4	6.38	6.41	6.3	+0.79%	29	9,900	62,830
2019-12-13	6.42	6.33	6.42	6.29	-0.47%	25	9,800	62,250
2019-12-12	6.21	6.36	6.64	6.2	+1.44%	171	73,300	470,630
2019-12-11	6.27	6.27	6.29	6.27	-0.16%	6	1,100	6,903
2019-12-10	6.33	6.28	6.35	6.28	-0.63%	6	700	4,432
2019-12-09	6.17	6.32	6.33	6.17	+0.48%	17	3,200	20,175
2019-12-06	6.21	6.29	6.3	6.21	+0.32%	9	4,400	27,643
2019-12-05	6.16	6.27	6.28	6.16	-0.16%	3	700	4,335
2019-12-04	6.25	6.28	6.28	6.17	+1.29%	30	4,800	29,926
2019-12-03	6.1	6.2	6.23	6.09	+2.31%	61	16,200	99,842
2019-12-02	6.24	6.06	6.31	6.02	-2.26%	90	30,000	182,520
2019-11-29	6.11	6.2	6.36	6.11	+1.81%	77	19,500	121,401
2019-11-28	6.22	6.09	6.22	5.95	-1.93%	186	62,800	379,504
2019-11-27	6.31	6.21	6.41	6.13	-2.66%	311	84,300	526,416
2019-11-26	6.46	6.38	6.53	6.24	-1.54%	150	45,300	288,896
2019-11-25	6.61	6.48	6.61	6.45	-2.41%	75	20,100	130,821
2019-11-22	6.65	6.64	6.65	6.63	+0.30%	7	2,000	13,291
2019-11-21	6.75	6.62	6.79	6.53	-2.65%	95	48,100	318,410
2019-11-20	6.82	6.8	6.85	6.52	-1.16%	71	29,100	195,036
2019-11-19	6.86	6.88	6.88	6.8	+0.88%	10	1,700	11,679
2019-11-18	6.58	6.82	6.97	6.58	-1.16%	28	13,700	93,209
2019-11-15	6.85	6.9	6.9	6.85	+0.29%	17	5,100	35,058
2019-11-14	6.86	6.88	6.89	6.83	-0.15%	5	700	4,807
2019-11-13	6.81	6.89	6.89	6.79	+0.44%	16	7,400	50,373
2019-11-12	6.94	6.86	6.94	6.81	-0.87%	13	2,500	17,099
2019-11-11	6.91	6.92	6.93	6.91	-0.43%	7	1,500	10,380
2019-11-08	6.84	6.95	6.97	6.8	+1.91%	17	2,700	18,596
2019-11-07	6.71	6.82	6.83	6.69	+1.04%	46	31,800	215,226
2019-11-06	6.7	6.75	6.75	6.66	+1.50%	27	5,800	38,872
2019-11-05	6.99	6.65	6.99	6.39	-4.73%	250	165,900	1,090,605
2019-11-01	7.1	6.98	7.1	6.64	-1.69%	55	35,400	246,796
2019-10-31	7.01	7.1	7.1	6.99	+0.85%	6	800	5,620
2019-10-30	6.88	7.04	7.04	6.88	+2.77%	12	6,400	44,510
2019-10-29	6.84	6.85	6.86	6.84	+0.44%	5	900	6,163
2019-10-28	6.89	6.82	6.89	6.81	-1.45%	13	4,300	29,441
2019-10-25	6.82	6.92	6.92	6.81	0.00%	10	7,600	52,198
2019-10-24	6.92	6.92	7.05	6.74	-1.28%	32	5,000	34,376
2019-10-23	7.19	7.01	7.51	6.94	-2.50%	55	57,500	405,116
2019-10-22	7.17	7.19	7.38	7.16	+0.56%	21	30,800	221,583
2019-10-21	7.54	7.15	7.54	7.15	-2.72%	38	12,800	93,051
2019-10-18	7.15	7.35	7.44	7.14	+2.65%	40	17,900	130,575
2019-10-17	6.56	7.16	8.47	6.55	+0.42%	187	56,400	427,299
2019-10-16	7.13	7.13	7.13	7.13	+1.57%	1	100	713
2019-10-15	6.95	7.02	7.03	6.49	+1.01%	12	2,200	15,344
2019-10-14	6.94	6.95	6.95	6.89	0.00%	18	4,200	29,140
2019-10-11	7.09	6.95	7.09	6.95	+0.14%	4	500	3,504
2019-10-10	7.01	6.94	7.01	6.94	-1.00%	6	1,000	6,969
2019-10-09	7.18	7.01	7.18	7.01	+0.14%	6	600	4,224
2019-10-08	7.11	7	7.11	7	0.00%	3	800	5,617
2019-10-07	7.13	7	7.13	7	-1.55%	2	200	1,413
2019-10-04	6.98	7.11	7.15	6.98	-0.14%	4	400	2,826
2019-10-03	7.05	7.12	7.15	7.05	+0.56%	16	1,600	11,338
2019-10-02	7	7.08	7.08	6.96	+0.43%	10	2,600	18,170
2019-10-01	6.93	7.05	7.09	6.93	-0.14%	21	4,700	32,939
2019-09-30	7.05	7.06	7.2	6.99	-0.56%	26	3,500	24,794
2019-09-27	7.11	7.1	7.11	7.02	+0.42%	3	300	2,123
2019-09-26	6.97	7.07	7.08	6.85	-0.84%	26	4,800	33,642
2019-09-25	7.14	7.13	7.16	7	-0.14%	19	3,200	22,647
2019-09-24	7.14	7.14	7.29	7.02	+0.42%	11	1,700	12,211
2019-09-23	7.1	7.11	7.11	7.04	+0.42%	3	1,100	7,813
2019-09-20	7.13	7.08	7.13	6.95	+0.71%	23	5,800	40,903
2019-09-19	7.23	7.03	7.23	7	-2.63%	17	8,500	60,193
2019-09-18	7.21	7.22	7.78	7.1	-0.82%	59	44,500	320,261
2019-09-17	7.14	7.28	7.28	7.14	+2.10%	8	2,500	17,966
2019-09-16	7.24	7.13	7.39	7.13	-3.65%	36	6,100	44,170
2019-09-13	7.4	7.4	7.4	7.4	+0.14%	1	100	740
2019-09-12	7.32	7.39	7.4	7.2	+2.50%	33	9,600	69,983
2019-09-11	7.28	7.21	7.37	7.17	+0.14%	16	4,700	34,182
2019-09-10	7.38	7.2	7.38	7.06	0.00%	10	1,000	7,212
2019-09-09	7.56	7.2	7.56	7.09	-0.69%	12	5,200	37,249
2019-09-06	7.15	7.25	7.25	7.01	-0.28%	50	24,400	173,674
2019-09-05	7.51	7.27	7.53	7.22	+0.28%	8	1,400	10,213
2019-09-04	7.05	7.25	7.74	7.04	+2.11%	61	21,600	158,390
2019-09-03	7.06	7.1	7.28	6.91	-2.34%	81	35,800	255,032
2019-09-02	7.2	7.27	7.38	6.95	+2.68%	203	98,900	701,519
2019-08-30	7.18	7.08	7.99	6.96	-3.28%	191	114,400	832,330
2019-08-29	7.55	7.32	7.92	7.02	-4.94%	207	100,400	756,165
2019-08-28	6.36	7.7	8.44	6.36	+20.31%	786	341,300	2,629,435
2019-08-27	6.44	6.4	6.44	6.35	-0.62%	7	1,300	8,353
2019-08-26	6.48	6.44	6.51	6.35	+0.78%	22	5,700	36,686
2019-08-23	6.54	6.39	6.54	6.36	-1.69%	14	2,000	12,860
2019-08-22	6.47	6.5	6.53	6.34	+0.62%	21	3,500	22,565
2019-08-21	6.36	6.46	6.61	6.36	-2.12%	27	7,600	49,005
2019-08-20	6.65	6.6	6.89	6.33	+0.30%	170	35,300	232,762
2019-08-19	6.77	6.58	6.84	6.32	-2.81%	60	16,000	104,308
2019-08-16	6.72	6.77	6.78	6.45	+0.74%	113	18,700	122,576
2019-08-15	7.14	6.72	7.14	5.5	-7.18%	156	110,700	688,650
2019-08-14	7.46	7.24	7.46	7.24	-2.16%	30	15,100	109,974
2019-08-13	7.43	7.4	7.55	7.4	-1.33%	17	6,400	47,570
2019-08-12	7.53	7.5	7.68	7.47	-0.79%	16	6,900	52,086
2019-08-09	7.67	7.56	7.7	7.47	+0.80%	29	13,100	99,485
2019-08-08	7.54	7.5	7.78	7.5	-2.60%	18	9,800	74,214
2019-08-07	7.76	7.7	7.76	7.54	-0.52%	15	5,400	41,191
2019-08-06	7.71	7.74	7.77	7.61	0.00%	6	2,500	19,267
2019-08-05	7.7	7.74	7.74	7.7	+0.26%	4	1,500	11,557
2019-08-02	7.64	7.72	7.8	7.64	+1.31%	10	3,600	27,660
2019-08-01	7.65	7.62	8.03	7.51	-3.18%	84	41,600	319,755
2019-07-31	7.78	7.87	8.38	7.69	+1.16%	143	72,600	577,285
2019-07-30	7.76	7.78	7.78	7.76	+0.13%	3	4,000	31,078
2019-07-29	7.44	7.77	7.77	7.44	+0.39%	14	4,200	31,914
2019-07-25	7.44	7.74	7.74	7.43	+3.20%	12	5,100	38,504
2019-07-24	7.68	7.5	7.68	7.5	-3.35%	3	400	3,018
2019-07-23	7.59	7.76	7.76	7.41	0.00%	28	7,400	56,164
2019-07-22	7.38	7.76	8.19	7.38	+4.16%	112	34,100	267,054
2019-07-19	7.55	7.45	7.55	7.45	-0.40%	11	6,300	47,040
2019-07-18	7.41	7.48	7.76	7.41	+1.22%	43	26,600	199,057
2019-07-17	7.48	7.39	7.48	7.32	-1.86%	41	15,200	112,560
2019-07-16	7.85	7.53	7.85	7.53	-3.46%	19	8,100	61,719
2019-07-15	7.94	7.8	7.95	7.65	+0.13%	9	1,000	7,822
2019-07-12	7.74	7.79	7.8	7.74	+1.83%	7	1,000	7,775
2019-07-11	7.77	7.65	7.83	7.65	0.00%	9	5,500	42,700
2019-07-10	7.65	7.65	7.65	7.65	-1.67%	2	1,300	9,945
2019-07-09	7.78	7.78	7.78	7.78	0.00%	1	100	778
2019-07-08	7.79	7.78	7.79	7.78	-0.13%	4	1,700	13,233
2019-07-05	7.64	7.79	7.8	7.62	-0.13%	12	9,200	70,230
2019-07-04	7.66	7.8	7.8	7.65	+0.13%	6	1,800	13,813
2019-07-02	7.71	7.79	7.79	7.63	-0.26%	23	21,800	167,042
2019-07-01	7.82	7.81	7.82	7.7	-0.51%	5	2,300	17,885
2019-06-28	7.73	7.85	7.85	7.72	-0.38%	6	900	6,973
2019-06-27	7.86	7.88	7.88	7.77	0.00%	9	2,200	17,274
2019-06-26	7.72	7.88	7.88	7.71	+0.38%	9	16,600	128,216
2019-06-25	7.69	7.85	7.86	7.62	-0.38%	13	5,700	44,144
2019-06-24	7.8	7.88	8	7.63	+1.29%	29	12,000	94,208
2019-06-21	7.8	7.78	7.8	7.78	-1.02%	3	800	6,226
2019-06-19	7.63	7.86	7.86	7.63	+0.90%	3	2,800	21,389
2019-06-18	7.7	7.79	7.79	7.7	-0.38%	3	400	3,098
2019-06-17	7.82	7.82	7.82	7.82	-0.26%	1	100	782
2019-06-14	7.87	7.84	7.87	7.84	+0.64%	3	1,000	7,843
2019-06-13	7.79	7.79	7.79	7.79	+1.04%	1	100	779
2019-06-11	7.8	7.71	7.8	7.7	-1.66%	11	5,000	38,556
2019-06-10	7.91	7.84	7.91	7.71	-0.63%	15	2,000	15,576
2019-06-07	7.51	7.89	8	7.41	+2.73%	28	26,000	200,016
2019-06-06	7.68	7.68	7.68	7.68	+0.39%	1	200	1,536
2019-06-05	7.7	7.65	7.7	7.5	+0.92%	15	4,800	36,205
2019-06-04	7.44	7.58	7.77	7.44	+2.43%	24	6,600	50,552
2019-06-03	7.48	7.4	7.65	7.23	+0.54%	69	55,400	408,957
2019-05-31	7.52	7.36	7.52	7.32	-2.52%	10	3,000	22,140
2019-05-30	7.42	7.55	7.55	7.42	+0.67%	2	200	1,497
2019-05-29	7.58	7.5	7.61	7.4	-2.47%	20	4,800	36,004
2019-05-28	7.53	7.69	7.69	7.32	+0.13%	45	39,200	294,000
2019-05-27	7.5	7.68	7.79	7.5	+0.39%	15	6,300	48,325
2019-05-24	7.54	7.65	7.68	7.5	-1.80%	23	6,100	46,248
2019-05-23	7.49	7.79	7.9	7.49	+3.59%	44	9,400	72,259
2019-05-22	7.58	7.52	7.58	7.5	-0.40%	14	3,100	23,330
2019-05-21	8.08	7.55	8.08	7.24	-4.19%	86	30,200	230,024
2019-05-20	7.71	7.88	7.99	7.71	+0.13%	27	9,100	71,815
2019-05-17	7.63	7.87	8.16	7.63	+1.42%	61	11,500	90,842
2019-05-16	7.65	7.76	7.77	7.64	-0.26%	12	2,700	20,802
2019-05-15	7.8	7.78	7.8	7.7	+0.65%	8	2,900	22,436
2019-05-14	7.73	7.73	7.73	7.73	-0.64%	1	100	773
2019-05-13	7.7	7.78	7.78	7.61	+0.78%	8	1,700	13,013
2019-05-10	7.8	7.72	7.8	7.71	-2.77%	8	3,300	25,542
2019-05-08	7.72	7.94	7.94	7.7	+1.66%	10	4,600	35,576
2019-05-07	7.77	7.81	7.82	7.67	-0.26%	18	2,900	22,483
2019-05-06	7.76	7.83	7.83	7.72	-0.38%	19	4,500	34,850
2019-05-03	7.56	7.86	7.87	7.54	+3.42%	45	10,400	79,426
2019-05-02	7.61	7.6	7.67	7.4	-1.30%	32	4,300	32,628
2019-04-30	7.62	7.7	7.7	7.56	+1.05%	23	2,800	21,410
2019-04-29	7.67	7.62	7.78	7.62	-1.68%	14	4,000	30,698
2019-04-26	7.67	7.75	7.76	7.61	+0.91%	9	1,600	12,278
2019-04-25	7.8	7.68	7.8	7.68	-1.16%	11	1,200	9,259
2019-04-24	7.68	7.77	7.78	7.66	+1.04%	20	3,700	28,672
2019-04-23	7.59	7.69	7.74	7.59	-0.13%	21	2,700	20,680
2019-04-22	7.68	7.7	7.72	7.54	+0.26%	29	4,500	34,393
2019-04-19	7.64	7.68	7.68	7.64	+0.79%	6	1,200	9,183
2019-04-18	7.62	7.62	7.62	7.49	-0.39%	24	5,000	37,757
2019-04-17	7.79	7.65	7.79	7.61	-1.92%	15	4,600	35,210
2019-04-16	7.67	7.8	7.8	7.4	+0.91%	115	23,300	177,580
2019-04-15	7.71	7.73	7.74	7.71	+0.91%	6	1,200	9,267
2019-04-12	7.8	7.66	7.88	7.24	-1.54%	51	11,300	86,312
2019-04-11	7.93	7.78	7.93	7.68	-1.14%	45	15,200	117,984
2019-04-10	7.92	7.87	8.1	7.84	-0.38%	47	6,700	53,289
2019-04-09	7.94	7.9	8.07	7.82	+0.13%	43	9,100	72,307
2019-04-08	7.73	7.89	7.98	7.67	+1.02%	72	17,100	133,221
2019-04-05	7.78	7.81	7.81	7.72	+0.13%	6	1,300	10,129
2019-04-04	7.8	7.8	7.8	7.8	-0.89%	2	800	6,240
2019-04-03	7.81	7.87	7.87	7.77	0.00%	8	1,400	10,917
2019-04-02	7.82	7.87	7.91	7.8	+0.64%	7	2,100	16,416
2019-04-01	7.86	7.82	8	7.81	-0.13%	35	8,400	66,386
2019-03-29	7.79	7.83	7.86	7.16	-0.63%	137	37,300	288,064
2019-03-28	7.85	7.88	7.95	7.79	-0.63%	35	8,800	68,811
2019-03-27	7.99	7.93	7.99	7.84	-0.75%	35	16,700	131,823
2019-03-26	8	7.99	8	7.85	0.00%	21	4,100	32,706
2019-03-25	7.99	7.99	8.08	7.87	0.00%	33	13,500	107,238
2019-03-22	8	7.99	8	7.92	+0.13%	4	1,200	9,519
2019-03-21	7.88	7.98	7.98	7.87	0.00%	14	6,800	54,122
2019-03-20	7.99	7.98	8.02	7.85	+0.13%	25	6,400	51,081
2019-03-19	7.85	7.97	8	7.85	-0.13%	4	600	4,757
2019-03-18	7.71	7.98	8.04	7.71	+2.18%	65	23,900	190,325
2019-03-15	7.85	7.81	8.04	7.7	-1.01%	168	51,100	398,533
2019-03-14	8.15	7.89	8.15	7.72	-2.95%	112	28,900	229,547
2019-03-13	7.81	8.13	8.31	7.81	+2.14%	83	22,500	180,460
2019-03-12	8	7.96	8	7.83	-1.00%	10	3,600	28,394
2019-03-11	7.81	8.04	8.1	7.81	+2.03%	23	3,100	24,738
2019-03-07	8.06	7.88	8.8	7.77	-7.29%	326	159,500	1,297,229
2019-03-06	7.93	8.5	8.62	7.8	+7.46%	377	217,800	1,777,195
2019-03-05	7.61	7.91	8.39	7.61	+4.08%	192	96,000	764,174
2019-03-04	7.62	7.6	7.84	7.53	-2.19%	106	26,500	202,564
2019-03-01	8	7.77	8.24	7.52	-4.07%	204	105,000	810,640
2019-02-28	7.65	8.1	8.79	7.65	+4.65%	432	227,700	1,865,283
2019-02-27	7.79	7.74	7.9	7.63	-0.77%	56	20,000	154,777
2019-02-26	7.8	7.8	7.92	7.73	-0.76%	40	17,500	136,594
2019-02-25	7.82	7.86	7.96	7.71	+0.64%	42	7,100	55,487
2019-02-22	7.8	7.81	7.94	7.71	-0.76%	35	21,400	167,890
2019-02-21	7.72	7.87	7.96	7.68	+1.42%	99	60,500	473,159
2019-02-20	7.75	7.76	7.9	7.7	-2.02%	69	21,100	163,971
2019-02-19	7.96	7.92	7.96	7.72	+1.54%	82	18,800	146,240
2019-02-18	7.82	7.8	8.17	7.77	-1.39%	59	22,400	177,007
2019-02-15	7.95	7.91	8.29	7.74	-2.10%	162	76,700	607,876
2019-02-14	8.02	8.08	9.27	7.92	+3.59%	1820	1,274,200	10,917,868
2019-02-13	7.89	7.8	7.99	7.02	-2.62%	94	52,400	405,557
2019-02-12	7.83	8.01	8.08	7.8	-0.50%	112	58,200	460,547
2019-02-11	8.1	8.05	8.1	7.84	-1.11%	100	47,500	379,309
2019-02-08	8.2	8.14	8.2	8	-0.73%	45	29,300	238,667
2019-02-07	8.27	8.2	8.27	8.07	-0.49%	28	40,200	327,397
2019-02-06	8.12	8.24	8.26	8.11	+0.12%	20	5,700	46,736
2019-02-05	8.25	8.23	8.26	8.13	+0.24%	34	7,600	62,382
2019-02-04	8.05	8.21	8.29	8.05	+1.11%	48	10,800	88,413
2019-02-01	8.48	8.12	8.48	8	-4.47%	218	167,300	1,358,502
2019-01-31	8.94	8.5	9.2	8.28	-2.30%	142	94,500	802,988
2019-01-30	8.92	8.7	9.2	8.34	-4.81%	165	101,600	882,878
2019-01-29	9.14	9.14	9.2	8.88	-0.44%	23	5,700	51,760
2019-01-28	9.18	9.18	9.22	8.98	-1.92%	42	13,900	125,994
2019-01-25	8.82	9.36	9.36	8.82	+4.93%	26	23,400	209,294
2019-01-24	8.72	8.92	8.92	8.06	+0.22%	67	26,600	230,030
2019-01-23	8.98	8.9	8.98	8.7	-0.22%	37	16,600	146,030
2019-01-22	8.6	8.92	8.98	8.58	+2.53%	81	30,200	266,166
2019-01-21	8.86	8.7	8.86	8.58	-1.81%	34	21,600	187,968
2019-01-18	9.08	8.86	9.08	8.7	-3.70%	131	68,600	605,524
2019-01-17	9.08	9.2	9.26	8.94	+1.32%	24	13,100	119,900
2019-01-16	9.3	9.08	9.3	8.92	-2.37%	58	36,200	328,922
2019-01-15	9.5	9.3	9.62	9.2	-4.12%	73	35,800	335,206
2019-01-14	9.66	9.7	9.7	9.42	+0.21%	24	6,500	62,160
2019-01-11	9.4	9.68	9.82	9.38	+2.11%	63	38,200	365,122
2019-01-10	9.84	9.48	10.16	9.32	-1.86%	239	136,200	1,321,874
2019-01-09	9.68	9.66	10.4	9.42	-7.65%	290	179,000	1,729,740
2019-01-08	9.64	10.46	11.5	9.46	+7.39%	218	79,900	825,312
2019-01-04	9.74	9.74	9.74	9.74	0.00%	2	300	2,922
2019-01-03	9.54	9.74	9.74	9.48	0.00%	10	4,600	43,844

Архив котировок акции LVHK по годам

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