Левенгук

LVHK

  23.15 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Левенгук
  5. История котировок
  6. 2020

История котировок LVHK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-308.278.198.328.120.00%7938,200313,034
2020-12-298.268.198.328.160.00%4917,100140,898
2020-12-288.48.198.58.14-1.92%10156,300466,217
2020-12-258.268.358.358.21+0.97%3611,30093,621
2020-12-248.328.278.588.26-0.24%6625,700216,202
2020-12-238.28.2998.18+0.97%291127,8001,103,669
2020-12-228.258.218.338.14-0.12%4022,900188,690
2020-12-218.248.228.288.11+0.61%5439,000319,722
2020-12-188.228.178.228.16-0.61%206,20050,683
2020-12-178.348.228.348.15-0.36%5638,200312,858
2020-12-168.178.258.338.17+1.10%358,10066,881
2020-12-158.348.168.48.16-0.73%4216,300134,301
2020-12-148.28.228.428.2+0.12%6618,900156,858
2020-12-118.38.218.68.16-2.84%10250,100414,916
2020-12-108.678.458.678.29-1.52%8633,100279,059
2020-12-098.78.5898.4+0.70%345175,5001,515,369
2020-12-088.268.529.58.16+3.15%1316656,6005,915,717
2020-12-078.28.268.58.11-0.84%225101,800834,611
2020-12-048.058.338.528.05+2.97%507253,6002,104,967
2020-12-038.118.098.138.06-0.25%3213,800111,543
2020-12-028.158.118.158.1+0.12%2912,900104,618
2020-12-018.078.18.178.07+0.37%2911,60094,488
2020-11-308.188.078.198.06-0.37%8032,100260,274
2020-11-278.18.18.218.1-0.74%3820,300164,743
2020-11-268.138.168.238.05+0.37%7131,700256,586
2020-11-258.158.138.178.11-0.85%2010,30083,752
2020-11-248.188.28.28.12+0.37%4017,600143,639
2020-11-238.168.178.278.12+0.49%3917,100139,673
2020-11-208.18.138.68.1+0.25%220130,3001,082,443
2020-11-198.428.118.78.1-1.58%8028,900236,545
2020-11-188.268.248.288.14+0.12%3913,900114,578
2020-11-178.188.238.298.1+0.49%8216,000130,798
2020-11-168.158.198.78.09+0.74%17746,000383,940
2020-11-138.028.138.138.010.00%309,60077,283
2020-11-128.168.138.178.05-0.37%227,80063,352
2020-11-118.198.168.268.05+0.37%2510,40084,796
2020-11-108.098.138.168.02+1.50%234,90039,709
2020-11-098.18.018.198-0.37%4312,30099,349
2020-11-068.058.048.058-0.12%184,60036,953
2020-11-057.938.058.087.93+1.13%3012,600101,062
2020-11-037.967.968.167.85-0.62%13456,500450,399
2020-11-027.928.018.597.92+2.04%23491,600751,258
2020-10-307.697.858.857.69+3.29%817308,1002,585,893
2020-10-298.057.68.137.58-5.00%12454,500424,941
2020-10-288.0188.038-0.87%219,60076,841
2020-10-278.148.078.148+0.37%214,00032,083
2020-10-268.118.048.158.04-1.11%79007,316
2020-10-238.138.138.178.04+0.87%236,20050,119
2020-10-228.168.068.188.04-0.74%216,50052,653
2020-10-218.168.128.178+0.12%3611,50093,258
2020-10-208.098.118.168.06+0.12%183,60029,298
2020-10-198.18.18.178.020.00%2316,100130,481
2020-10-168.168.18.167.99-0.49%8218,100145,668
2020-10-158.28.148.258.1-0.37%5127,100221,794
2020-10-148.198.178.228.14-0.12%192,50020,440
2020-10-138.198.188.248.16-0.37%2815,900130,150
2020-10-128.168.218.278.16-0.12%266,20050,847
2020-10-098.298.228.498.13-0.36%7941,300337,649
2020-10-088.188.258.988.18+0.98%608232,6001,971,643
2020-10-078.228.178.38.11-1.57%10428,000228,536
2020-10-068.268.38.388.12+0.48%7221,000172,498
2020-10-058.328.268.428.26-0.48%376,90057,493
2020-10-028.288.38.378.05-0.36%12553,300438,319
2020-10-018.458.338.718.25-1.30%247130,9001,097,353
2020-09-308.558.448.558.4-2.09%6826,800226,486
2020-09-298.328.629.18.32+2.86%299142,1001,228,788
2020-09-288.568.388.728.26-1.76%10447,700402,071
2020-09-258.58.539.188.43+0.35%19786,200754,119
2020-09-248.28.59.198.2+3.41%978487,5004,266,814
2020-09-238.478.228.698.15-2.14%339186,9001,554,050
2020-09-228.498.49.198.2+1.08%1197441,6003,821,791
2020-09-219.138.3111.158.13-7.77%27281,228,80012,025,786
2020-09-188.149.0110.448.14+11.23%33501,929,20018,263,522
2020-09-178.018.18.128.01+0.25%7624,900200,786
2020-09-168.168.088.167.95-0.86%6426,000208,561
2020-09-158.148.158.158.08+0.25%4012,600102,432
2020-09-148.088.138.188.04+0.37%3614,300115,648
2020-09-118.18.18.218.08-1.10%9550,600411,632
2020-09-108.38.198.88.01+0.12%538290,0002,392,209
2020-09-0988.188.737.94+3.02%571262,8002,197,360
2020-09-088.017.948.087.94-1.73%227,30058,161
2020-09-078.128.088.137.86-0.62%9737,100296,769
2020-09-048.038.138.137.99+1.25%226,30050,570
2020-09-038.058.038.158.03-0.25%1921,700174,314
2020-09-028.088.058.188.05-0.37%3115,300123,504
2020-09-018.288.088.298.08-2.42%5026,500215,098
2020-08-318.128.288.38.12+2.35%4519,600161,609
2020-08-288.188.098.188.09-0.98%264,60037,350
2020-08-278.158.178.198.06-0.37%5716,400132,952
2020-08-268.138.28.248.040.00%4416,600135,556
2020-08-258.348.28.388.1-2.15%10333,400274,134
2020-08-248.628.388.748-1.76%257110,600922,807
2020-08-218.58.539.68.38+2.28%1436807,6007,200,488
2020-08-208.418.348.58.34-1.07%3015,100126,470
2020-08-198.418.438.558.39+1.57%4417,400147,331
2020-08-188.318.38.58.28-0.24%3120,300169,636
2020-08-178.318.328.398.2-0.12%4217,000141,492
2020-08-148.38.338.58.29+0.60%12661,700518,101
2020-08-138.248.288.358.21+0.49%179,10074,916
2020-08-128.38.248.48.22-1.08%4920,500169,770
2020-08-118.298.338.448.21+1.46%4727,900232,776
2020-08-108.298.218.458.14-0.12%7623,000191,122
2020-08-078.28.228.278.11+0.86%2313,800112,774
2020-08-068.288.158.338.12-0.85%9346,300379,803
2020-08-058.28.228.648+0.24%564288,2002,401,258
2020-08-048.588.28.588.02-3.42%350188,8001,543,323
2020-08-038.048.499.88.04+5.73%1958912,2008,006,422
2020-07-318.38.038.37.92-3.25%7817,600142,046
2020-07-307.918.38.37.9+4.01%408,60069,124
2020-07-298.037.988.037.93+0.50%234,60036,683
2020-07-2887.948.37.880.00%8824,200194,625
2020-07-278.027.948.037.76-0.63%5915,200120,093
2020-07-248.037.998.037.8+0.13%103,40026,633
2020-07-238.017.988.017.89-0.37%142,50019,876
2020-07-2288.018.057.9-0.25%348,80070,017
2020-07-217.998.038.037.81+0.37%197,60060,445
2020-07-207.9888.037.87+1.39%5425,300201,859
2020-07-177.887.897.987.82+0.64%225,50043,654
2020-07-167.897.847.927.7-1.26%4014,000109,381
2020-07-157.847.947.957.82+1.40%328,90070,365
2020-07-147.767.837.857.73-0.13%175,90045,774
2020-07-137.897.847.897.7-0.63%275,60043,449
2020-07-107.897.897.97.7+0.38%173,40026,634
2020-07-097.867.867.867.84+0.51%81,60012,566
2020-07-087.927.827.927.7-1.76%5924,600191,288
2020-07-077.97.967.967.87+0.76%196,90054,553
2020-07-067.817.98.717.8-0.50%16791,100736,403
2020-07-038.047.948.157.94-1.00%3510,00080,447
2020-07-027.698.028.17.69+1.52%226,40050,237
2020-06-307.97.97.97.76+1.15%256,20048,507
2020-06-297.927.817.927.8-2.25%4310,60083,481
2020-06-267.967.997.997.96+0.13%68006,380
2020-06-257.917.988.037.91-0.62%142,70021,507
2020-06-238.018.038.157.93-0.37%6242,700341,554
2020-06-228.158.068.977.98+0.37%449,70081,069
2020-06-198.018.038.037.98+0.12%137,10056,886
2020-06-187.958.028.167.95-0.12%4121,100169,659
2020-06-178.048.038.088.03-0.62%132,70021,715
2020-06-168.048.088.088+0.75%2212,800102,921
2020-06-158.028.028.038-0.12%1610,90087,395
2020-06-118.18.038.127.98-1.35%4718,700150,568
2020-06-108.098.148.188.08-0.12%3030,000243,594
2020-06-098.028.158.28.02-0.24%5339,200320,013
2020-06-088.18.178.187.98+0.25%6434,500279,095
2020-06-058.28.158.238.07+0.12%4129,800242,134
2020-06-048.178.148.28.08-0.37%349,40076,238
2020-06-038.068.178.238.06+0.74%5931,100252,062
2020-06-028.038.118.358.03+0.12%12177,800634,978
2020-06-018.198.18.28.03-1.10%4024,600199,619
2020-05-298.058.198.28+1.49%4917,600142,321
2020-05-288.38.078.38.01-1.34%16464,300519,745
2020-05-278.348.188.378.14-1.92%5217,700145,518
2020-05-268.268.348.498.21+1.09%7332,100267,054
2020-05-258.288.258.988.2+0.61%320198,1001,673,778
2020-05-228.158.28.228.09+1.74%379,70079,360
2020-05-218.138.068.248-2.30%10643,300351,981
2020-05-208.158.258.388.110.00%5417,000139,575
2020-05-198.28.258.278.12+0.24%317,90064,888
2020-05-188.498.238.498.08-0.24%6823,700194,514
2020-05-158.088.258.358.08+0.73%5136,500303,519
2020-05-148.018.198.228.01-0.49%2622,400182,347
2020-05-138.258.238.318.13-0.48%3822,700186,203
2020-05-128.298.278.298.17+0.73%4622,900188,436
2020-05-088.258.218.358.13-0.48%336,70054,919
2020-05-078.278.258.498.11-0.24%7931,700260,262
2020-05-068.148.278.288.1+1.47%3415,700128,795
2020-05-058.118.158.338.07-0.24%7930,400247,973
2020-05-048.18.178.58.03+1.36%5115,200125,541
2020-04-308.38.068.358.05-2.54%9141,200337,299
2020-04-298.878.278.877.9-2.13%486306,5002,510,809
2020-04-287.948.45107.87+6.29%1754724,1006,591,899
2020-04-278.027.958.057.63+0.63%10025,000196,993
2020-04-247.927.98.087.71-1.13%8923,100182,611
2020-04-237.937.998.087.8-0.37%6327,800220,267
2020-04-228.018.028.37.81-1.11%10226,400211,823
2020-04-218.38.118.37.85-3.34%12050,600404,217
2020-04-208.448.398.88.28+1.33%7627,000230,792
2020-04-178.148.288.288+0.49%10220,000162,257
2020-04-168.48.248.897.65-0.60%22191,000753,159
2020-04-158.538.298.587.88-2.93%392252,5002,060,971
2020-04-148.018.549.557.91+6.48%1237732,1006,544,244
2020-04-137.878.028.137.8+2.82%13853,200422,638
2020-04-107.617.87.917.61+0.65%11428,800224,592
2020-04-097.657.757.877.48-0.64%263104,700804,348
2020-04-088.037.88.037.6-2.62%22481,600635,688
2020-04-078.718.018.717.9-6.21%298122,9001,006,008
2020-04-067.38.549.67.3+16.99%21721,080,4009,349,821
2020-04-037.327.37.497.1-1.22%8519,100138,820
2020-04-027.667.397.77.25-0.14%11141,900311,515
2020-04-017.127.47.927.12+1.23%16650,300373,808
2020-03-317.217.317.327.15+1.53%397,20052,186
2020-03-307.077.27.337-1.91%7919,100137,271
2020-03-277.587.347.677.07-1.87%143,70027,179
2020-03-267.357.487.487.040.00%449,20067,103
2020-03-257.647.487.657.37+0.40%5520,900156,402
2020-03-247.557.457.987.31+1.22%11238,700294,838
2020-03-237.527.367.977-5.28%8924,300177,476
2020-03-207.187.778.257.04+8.37%12330,700230,271
2020-03-196.817.177.176.64+10.14%7518,400126,440
2020-03-186.136.5176.11-2.69%14946,300312,200
2020-03-176.756.697.086.52-4.29%7917,600119,703
2020-03-167.56.997.56.7-6.92%15453,100367,233
2020-03-136.927.5186.91-1.18%14228,800218,340
2020-03-127.857.68.056.66-5.59%9821,100157,164
2020-03-117.68.058.47.5+4.55%11829,600239,795
2020-03-107.97.78.17.6-3.87%14237,500291,993
2020-03-068.098.018.228-2.55%11338,900312,494
2020-03-058.318.228.368.1-0.96%8116,500135,061
2020-03-048.268.38.388.01-1.07%10921,600176,516
2020-03-038.048.398.68.01-0.36%13826,400219,142
2020-03-027.948.428.887.94+2.68%12545,600384,360
2020-02-288.388.28.657.8-2.15%21677,600625,462
2020-02-278.228.389.318.09+0.36%569170,9001,501,715
2020-02-268.488.358.678.22-1.76%19764,100536,863
2020-02-258.88.59.088.48-4.49%22664,000551,910
2020-02-219.18.99.188.6-1.33%417114,6001,009,853
2020-02-2011.29.0212.358.72-16.17%38041,692,60016,908,016
2020-02-197.5810.7610.767.58+39.92%28971,872,60018,630,725
2020-02-187.967.698.027.41-3.15%11069,600537,064
2020-02-178.127.948.37.89-2.93%12345,900366,901
2020-02-148.168.188.348.12-1.68%5320,200166,123
2020-02-138.228.328.48.16+0.24%6623,700195,088
2020-02-128.438.38.618.23-1.19%15048,500406,101
2020-02-118.628.48.688.15-3.00%23964,800540,370
2020-02-108.98.668.98.61-2.91%8932,400282,263
2020-02-079.068.929.068.61-0.11%7826,500232,860
2020-02-068.818.939.498.81-0.45%11345,000407,219
2020-02-058.948.979.168.8-1.43%15451,100455,287
2020-02-048.939.19.258.9-0.55%18578,700708,272
2020-02-038.959.1510.198.8+3.98%1151488,7004,567,985
2020-01-319.438.89.578.8-5.38%290111,1001,000,321
2020-01-309.89.311.718.31-7.00%23241,387,60013,698,934
2020-01-299.81012.119.32+12.23%45302,723,70029,664,764
2020-01-286.378.918.916.36+39.87%19161,121,3008,939,211
2020-01-276.396.376.476.34-1.24%347,60048,572
2020-01-246.46.456.456.39+0.31%259,60061,685
2020-01-236.436.436.436.420.00%143,80024,431
2020-01-226.46.436.436.4-0.46%3051,300329,194
2020-01-216.436.466.466.39-0.46%4016,000102,790
2020-01-206.516.496.516.410.00%317,70049,768
2020-01-176.546.496.546.45-0.31%358,40054,410
2020-01-166.496.516.586.48+0.62%4817,300112,681
2020-01-156.566.476.566.41+0.94%3414,10091,305
2020-01-146.416.416.56.40.00%376,70043,187
2020-01-136.396.416.536.33+0.47%5316,800108,157
2020-01-106.46.386.426.37-0.62%259,50060,812
2020-01-096.426.426.486.36+0.47%293,50022,454
2020-01-086.416.396.446.34-0.16%266,30040,339
2020-01-066.416.46.436.33-0.93%10758,800375,313
2020-01-036.436.466.576.410.00%9224,400157,567

Архив котировок акции LVHK по годам

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