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)
2022-12-30	13.35	13.4	13.44	13.2	+0.75%	44	14,200	189,499
2022-12-29	13.48	13.3	13.48	13.25	-1.92%	41	14,900	198,715
2022-12-28	13.49	13.56	13.56	13.3	-1.24%	122	44,000	588,860
2022-12-27	13.4	13.73	13.79	13.24	+3.62%	208	70,400	952,199
2022-12-26	12.98	13.25	13.43	12.86	+2.47%	138	61,400	813,423
2022-12-23	13.17	12.93	13.17	12.8	-0.54%	93	26,800	345,951
2022-12-22	13.11	13	13.2	12.99	0.00%	116	49,500	644,165
2022-12-21	13.1	13	13.4	13	-1.14%	214	86,800	1,138,695
2022-12-20	13.46	13.15	13.46	13	-1.28%	87	29,100	381,339
2022-12-19	13.01	13.32	13.7	13.01	+2.30%	102	35,000	464,919
2022-12-16	13.02	13.02	13.25	12.82	-0.53%	124	56,200	732,372
2022-12-15	13.3	13.09	13.3	13	-2.97%	208	112,800	1,476,167
2022-12-14	13.76	13.49	13.76	13.3	-0.66%	182	73,200	988,263
2022-12-13	13.8	13.58	13.8	13.54	-0.44%	84	26,600	363,329
2022-12-12	14.03	13.64	14.04	13.51	-1.66%	224	87,800	1,198,681
2022-12-09	13.94	13.87	14.8	13.77	+0.36%	435	194,400	2,770,072
2022-12-08	14.08	13.82	14.13	13.62	-2.26%	175	78,000	1,078,239
2022-12-07	14.38	14.14	14.4	13.5	-1.87%	509	346,700	4,847,760
2022-12-06	14.97	14.41	15.13	14	-2.70%	624	329,100	4,720,021
2022-12-05	14.48	14.81	17.2	13.52	+9.70%	3705	2,119,800	32,972,770
2022-12-02	13.53	13.5	13.53	13.44	-1.24%	7	1,400	18,905
2022-12-01	13.47	13.67	13.67	13.46	-0.22%	19	5,200	70,703
2022-11-30	13.63	13.7	13.7	13.29	+0.51%	42	11,400	154,274
2022-11-29	13.61	13.63	13.63	13.1	+1.19%	42	11,100	147,969
2022-11-28	13.81	13.47	13.81	13.26	-0.52%	35	14,600	196,450
2022-11-25	13.4	13.54	13.82	13.32	-2.31%	35	10,700	144,726
2022-11-24	13.45	13.86	13.86	13.08	+2.97%	41	37,500	503,631
2022-11-23	13.31	13.46	13.46	13.18	+1.20%	35	17,700	234,061
2022-11-22	13.28	13.3	13.51	13.07	+0.08%	41	8,800	117,558
2022-11-21	13.54	13.29	13.54	13.06	-1.85%	72	22,600	299,593
2022-11-18	13.67	13.54	13.76	13.45	-1.38%	26	6,800	92,467
2022-11-17	13.69	13.73	13.77	13.58	+0.59%	19	2,400	32,823
2022-11-16	13.69	13.65	13.79	13.35	-1.37%	36	13,000	176,840
2022-11-15	13.9	13.84	13.9	13.63	0.00%	33	13,000	178,875
2022-11-14	13.68	13.84	13.85	13.61	-0.22%	39	13,700	188,501
2022-11-11	13.71	13.87	13.87	13.54	+0.65%	29	8,100	110,412
2022-11-10	13.66	13.78	13.78	13.66	0.00%	11	2,900	39,865
2022-11-09	13.71	13.78	13.82	13.52	-0.86%	41	20,400	277,947
2022-11-08	13.72	13.9	13.9	13.55	+1.61%	33	9,900	135,920
2022-11-07	13.31	13.68	13.9	13.31	-0.73%	76	28,700	393,830
2022-11-03	13.51	13.78	13.78	13.13	+2.68%	68	30,900	412,235
2022-11-02	13.6	13.42	13.64	13.15	-1.47%	58	28,000	378,434
2022-11-01	13.27	13.62	13.62	13.09	+0.96%	51	16,300	219,032
2022-10-31	13.62	13.49	13.62	13.28	+2.20%	47	19,600	264,422
2022-10-28	13.46	13.2	13.5	13.19	-3.37%	34	10,100	135,357
2022-10-27	13.22	13.66	13.66	13.13	+3.33%	50	14,500	192,451
2022-10-26	13.33	13.22	13.34	13.21	-0.23%	28	7,200	95,391
2022-10-25	13.34	13.25	13.34	13	-1.12%	74	24,900	327,163
2022-10-24	12.84	13.4	13.4	12.84	+4.69%	24	7,600	98,542
2022-10-21	12.99	12.8	12.99	12.8	-1.69%	19	6,400	82,443
2022-10-20	12.5	13.02	13.4	12.18	+5.43%	104	28,900	372,755
2022-10-19	12.41	12.35	12.8	12.15	-2.76%	47	15,800	195,985
2022-10-18	12.42	12.7	13	12.42	-2.31%	45	11,100	141,609
2022-10-17	12.49	13	13	12.3	+4.08%	36	10,200	129,363
2022-10-14	12.16	12.49	12.49	12.07	+2.71%	29	9,300	113,918
2022-10-13	12.25	12.16	12.25	12.02	+0.41%	24	10,800	130,472
2022-10-12	12.26	12.11	12.26	12.01	-1.38%	29	14,400	174,726
2022-10-11	12.59	12.28	12.59	12.09	+1.24%	37	15,600	191,424
2022-10-10	11.76	12.13	12.45	11.76	-4.34%	46	28,600	345,438
2022-10-07	12.62	12.68	12.81	11.63	+2.51%	71	26,800	319,739
2022-10-06	12.48	12.37	12.98	12.06	+2.15%	79	22,800	282,780
2022-10-05	11.81	12.11	12.11	11.8	+0.83%	34	17,100	206,122
2022-10-04	11.51	12.01	12.01	11.51	+1.35%	37	17,400	205,741
2022-10-03	12.3	11.85	12.49	11.51	+3.95%	78	21,600	252,581
2022-09-30	11.39	11.4	12.81	11.38	+0.18%	267	114,600	1,350,965
2022-09-29	11.17	11.38	14	11.16	+1.97%	447	175,600	2,196,402
2022-09-28	11.55	11.16	11.55	11.16	-1.06%	60	16,100	183,150
2022-09-27	10.47	11.28	11.58	10.47	-0.18%	61	17,000	191,388
2022-09-26	12.14	11.3	12.44	10	-7.38%	201	92,800	1,028,278
2022-09-23	12.84	12.2	12.85	12.14	-5.50%	86	25,700	316,769
2022-09-22	12.54	12.91	13.5	12.48	+4.53%	101	25,400	330,813
2022-09-21	13.08	12.35	13.13	11.8	-6.01%	159	63,600	783,269
2022-09-20	13.5	13.14	13.63	12.6	-4.09%	189	82,900	1,094,245
2022-09-19	13.6	13.7	13.82	13.37	0.00%	149	44,500	603,109
2022-09-16	14.03	13.7	14.03	13.6	-2.28%	112	62,800	863,405
2022-09-15	13.91	14.02	14.13	13.8	+0.79%	114	34,400	480,647
2022-09-14	14.24	13.91	14.4	13.61	-0.14%	223	79,100	1,105,231
2022-09-13	14.32	13.93	14.34	13.82	-3.26%	198	100,500	1,406,168
2022-09-12	14.95	14.4	15.99	13.91	+3.37%	939	451,400	6,718,444
2022-09-09	14.1	13.93	14.87	13.5	-1.14%	529	242,500	3,397,659
2022-09-08	12.76	14.09	16.76	12.47	+11.65%	3715	1,824,100	27,561,024
2022-09-07	12.51	12.62	12.72	12.44	+0.32%	70	20,800	261,148
2022-09-06	12.72	12.58	12.77	12.47	+0.08%	110	42,500	535,165
2022-09-05	12.39	12.57	12.69	12.39	0.00%	67	14,700	184,315
2022-09-02	12.74	12.57	12.74	12.32	+0.16%	105	45,800	575,113
2022-09-01	12.41	12.55	12.7	12.41	-0.16%	35	12,100	150,867
2022-08-31	12.58	12.57	12.63	12.17	-0.08%	84	52,100	646,137
2022-08-30	12.62	12.58	12.73	12.35	-0.16%	97	40,700	509,498
2022-08-29	12.61	12.6	12.94	12.57	-1.41%	102	43,600	553,002
2022-08-26	12.94	12.78	12.99	12.61	-1.16%	89	37,300	476,780
2022-08-25	13.4	12.93	13.49	12.57	-2.78%	182	86,300	1,115,291
2022-08-24	12.39	13.3	13.85	12.27	+8.13%	788	372,500	4,815,646
2022-08-23	12.2	12.3	12.3	12.16	+0.82%	30	8,100	99,177
2022-08-22	12.32	12.2	12.32	12.1	-0.73%	36	17,600	214,581
2022-08-19	12.32	12.29	12.4	12.1	-0.16%	37	13,600	166,898
2022-08-18	12.03	12.31	12.32	12	+2.07%	56	16,300	198,397
2022-08-17	11.91	12.06	12.13	11.91	+0.58%	78	29,800	358,277
2022-08-16	12	11.99	12.1	11.92	+0.33%	43	12,200	146,183
2022-08-15	11.96	11.95	12.01	11.85	+0.76%	42	14,500	172,315
2022-08-12	11.86	11.86	12.07	11.85	-1.00%	56	21,200	252,544
2022-08-11	12.01	11.98	12.15	11.86	-0.99%	41	15,300	183,400
2022-08-10	12.23	12.1	12.23	12.01	0.00%	29	9,000	109,193
2022-08-09	12.01	12.1	12.2	11.93	+0.17%	60	16,300	196,679
2022-08-08	11.9	12.08	12.15	11.9	+0.67%	29	11,700	141,685
2022-08-05	11.93	12	12.15	11.9	-0.58%	57	14,400	172,418
2022-08-04	12.13	12.07	12.19	11.92	+0.42%	64	16,600	200,119
2022-08-03	12.05	12.02	12.23	12	-0.66%	43	15,000	181,324
2022-08-02	12.15	12.1	12.25	12.1	-1.47%	21	10,500	127,297
2022-08-01	12.12	12.28	12.5	12.11	+1.74%	99	27,000	330,094
2022-07-29	12.08	12.07	12.25	12.06	-0.08%	53	19,200	233,276
2022-07-28	12.26	12.08	12.27	12.08	0.00%	9	2,800	33,956
2022-07-27	12.07	12.08	12.32	11.85	+0.08%	113	26,200	317,642
2022-07-26	12.1	12.07	12.62	11.99	+0.08%	210	66,500	809,188
2022-07-25	12.09	12.06	12.21	11.75	-0.25%	146	57,200	684,728
2022-07-22	11.85	12.09	13.15	11.85	+2.46%	616	289,600	3,618,589
2022-07-21	11.94	11.8	11.94	11.71	-0.92%	36	20,300	239,731
2022-07-20	11.91	11.91	12.1	11.76	-0.50%	35	6,500	77,485
2022-07-19	12.09	11.97	12.09	11.93	-0.99%	13	1,700	20,426
2022-07-18	12.17	12.09	12.19	11.88	+1.60%	55	8,400	101,370
2022-07-15	11.98	11.9	12.05	11.75	+0.85%	43	8,500	100,935
2022-07-14	11.81	11.8	12.15	11.8	-2.48%	32	11,600	138,076
2022-07-13	11.87	12.1	12.24	11.8	+1.68%	43	21,900	262,586
2022-07-12	12.08	11.9	12.1	11.87	-0.17%	45	9,900	118,647
2022-07-11	11.98	11.92	12.09	11.83	-0.42%	13	2,200	26,284
2022-07-08	12.09	11.97	12.09	11.93	-0.75%	14	4,200	50,236
2022-07-07	12.04	12.06	12.06	11.93	+1.34%	14	3,700	44,402
2022-07-06	11.98	11.9	12.09	11.9	-0.67%	34	11,300	134,866
2022-07-05	12.01	11.98	12.02	11.36	-1.40%	99	30,100	355,835
2022-07-04	12.01	12.15	12.22	12.01	+0.75%	13	2,700	32,697
2022-07-01	12.27	12.06	12.27	12.02	-1.71%	33	6,800	82,483
2022-06-30	12.11	12.27	12.34	12.01	+1.40%	53	13,100	158,805
2022-06-29	12.07	12.1	12.17	12.05	+0.08%	14	3,900	47,123
2022-06-28	12.12	12.09	12.25	12.02	-0.33%	31	10,200	123,418
2022-06-27	12.2	12.13	12.32	12	-0.49%	52	27,500	333,362
2022-06-24	12.34	12.19	12.38	12.01	-1.69%	48	14,400	174,738
2022-06-23	12.2	12.4	12.41	12.1	+1.72%	28	7,400	90,553
2022-06-22	12.15	12.19	12.43	12.05	+0.49%	64	25,700	312,838
2022-06-21	12.09	12.13	13.47	12	+0.41%	492	234,400	2,969,276
2022-06-20	11.99	12.08	12.5	11.92	-0.08%	30	7,400	89,870
2022-06-17	12.03	12.09	12.13	11.92	-0.41%	33	9,000	108,215
2022-06-16	12.04	12.14	12.55	11.92	-0.08%	45	11,700	142,888
2022-06-15	11.8	12.15	12.15	11.74	+2.97%	48	9,900	117,529
2022-06-14	12.14	11.8	12.14	11.8	-1.67%	28	4,800	57,220
2022-06-10	12.13	12	12.13	12	-0.66%	12	2,600	31,323
2022-06-09	12.19	12.08	12.19	12.03	+0.25%	15	2,900	35,062
2022-06-08	12.01	12.05	12.5	12	+0.17%	101	28,000	340,017
2022-06-07	11.82	12.03	12.03	11.8	+0.08%	38	10,700	127,328
2022-06-06	12.01	12.02	12.02	11.82	-1.07%	34	13,400	160,397
2022-06-03	12.02	12.15	12.25	12	+0.50%	52	22,600	273,907
2022-06-02	12.24	12.09	12.24	12.02	-0.25%	42	11,100	134,056
2022-06-01	12.19	12.12	12.19	12.02	-0.49%	51	11,800	143,044
2022-05-31	12.56	12.18	12.56	12.16	-4.09%	174	59,300	733,564
2022-05-30	12.88	12.7	12.95	12.69	+0.24%	190	76,800	984,563
2022-05-27	12.48	12.67	12.86	12.48	+0.32%	64	34,900	440,244
2022-05-26	12.5	12.63	12.86	12.39	+0.64%	81	14,900	188,589
2022-05-25	12.52	12.55	12.55	12.28	0.00%	110	40,000	493,922
2022-05-24	12.58	12.55	12.58	12.31	-0.24%	79	17,800	222,066
2022-05-23	12.9	12.58	12.9	12.58	-2.33%	57	9,000	113,979
2022-05-20	12.86	12.88	13.2	12.5	+0.23%	126	45,000	574,313
2022-05-19	13.08	12.85	13.08	12.7	-0.39%	56	9,100	117,134
2022-05-18	13	12.9	13.03	12.7	-0.77%	123	35,300	455,492
2022-05-17	12.5	13	13	12.35	+2.93%	104	33,800	433,698
2022-05-16	12.77	12.63	12.78	12.25	-1.02%	181	59,300	742,093
2022-05-13	12.63	12.76	12.84	12.45	+1.92%	97	17,300	218,155
2022-05-12	12.86	12.52	12.86	12.52	-2.34%	90	18,000	227,788
2022-05-11	13.05	12.82	13.06	12.64	-1.00%	60	25,400	324,127
2022-05-06	12.69	12.95	13.41	12.62	+2.05%	191	90,300	1,162,554
2022-05-05	13.02	12.69	13.02	12.65	-0.78%	88	29,200	372,016
2022-05-04	13.3	12.79	13.3	12.65	-2.22%	89	29,300	377,269
2022-04-29	13.18	13.08	13.18	12.63	-0.68%	78	30,800	400,693
2022-04-28	13.25	13.17	13.3	13	+0.38%	70	28,200	372,674
2022-04-27	13.13	13.12	13.35	13	0.00%	77	17,000	223,718
2022-04-26	13.1	13.12	13.69	12.5	+1.63%	187	90,100	1,174,966
2022-04-25	13.81	12.91	14	12.64	-3.01%	183	69,100	907,516
2022-04-22	13.4	13.31	13.63	13.3	-0.67%	57	18,000	240,947
2022-04-21	13.47	13.4	13.76	13.07	-2.05%	86	36,200	483,794
2022-04-20	13.75	13.68	13.8	13.48	-0.36%	159	71,600	971,923
2022-04-19	14.25	13.73	14.25	13.5	-0.15%	138	34,600	474,867
2022-04-18	13.74	13.75	14.31	13.54	-1.01%	130	48,700	666,655
2022-04-15	13.85	13.89	14.58	13.6	-2.53%	145	69,100	966,135
2022-04-14	13.71	14.25	15.45	13.59	+4.78%	674	298,100	4,294,178
2022-04-13	14.05	13.6	14.29	13.14	-3.48%	364	194,000	2,646,168
2022-04-12	13.25	14.09	16.28	13.2	+6.99%	2253	1,176,100	17,315,137
2022-04-11	13.56	13.17	13.8	12.98	-2.95%	365	199,000	2,627,810
2022-04-08	15.33	13.57	15.73	13.1	-11.48%	777	424,700	5,891,850
2022-04-07	12.18	15.33	16.72	12.18	+27.43%	3402	1,890,400	28,958,266
2022-04-06	12.32	12.03	12.51	12.02	-2.43%	75	26,000	315,588
2022-04-05	12.3	12.33	13.03	11.38	+0.57%	208	86,700	1,058,150
2022-04-04	12.28	12.26	12.87	12.1	+1.32%	129	32,900	407,554
2022-04-01	12.56	12.1	12.6	12	-0.98%	128	92,400	1,138,735
2022-03-31	12.42	12.22	14.5	11.81	+2.26%	343	260,800	3,218,476
2022-03-30	12.68	11.95	12.68	10.7	+0.59%	102	41,500	482,757
2022-03-29	13.03	11.88	13.1	11	-1.00%	180	66,600	793,608
2022-03-28	11	12	13.15	10.05	-3.07%	107	35,500	412,802
2022-02-25	11.44	12.38	12.38	11.2	+17.12%	83	37,000	430,842
2022-02-24	12.8	10.57	12.8	9.1	-22.34%	204	101,300	1,087,766
2022-02-22	14.19	13.61	14.19	11.38	-4.09%	211	60,400	792,463
2022-02-21	15.7	14.19	17.09	13.75	-7.25%	650	189,800	2,974,017
2022-02-18	16.26	15.3	16.53	15.3	-1.03%	495	163,700	2,628,436
2022-02-17	16.3	15.46	17.98	15.4	-3.86%	1110	326,600	5,474,675
2022-02-16	15.15	16.08	17.48	14.51	+8.14%	1559	581,000	9,643,579
2022-02-15	14.48	14.87	14.94	14.18	+5.31%	161	44,400	651,238
2022-02-14	14.43	14.12	14.78	13.8	-3.35%	143	52,900	749,202
2022-02-11	14.78	14.61	14.88	14.58	-3.18%	41	12,800	187,737
2022-02-10	14.99	15.09	15.13	14.75	+1.96%	69	12,900	193,653
2022-02-09	14.91	14.8	14.91	14.42	+1.02%	30	4,600	67,552
2022-02-08	14.36	14.65	14.65	14.18	+3.75%	23	2,800	40,581
2022-02-07	14.75	14.12	14.75	13.96	-1.67%	36	8,800	125,780
2022-02-04	14.29	14.36	14.94	14.29	+1.41%	68	17,000	246,598
2022-02-03	14.44	14.16	14.5	14.16	-2.81%	43	9,700	139,240
2022-02-02	14.9	14.57	15.24	14.57	-0.14%	40	7,000	103,253
2022-02-01	15.22	14.59	15.22	14.35	+0.14%	81	26,500	387,063
2022-01-31	15.19	14.57	15.28	14.52	-1.09%	75	22,400	331,082
2022-01-28	14.89	14.73	15.56	14.7	+3.01%	99	18,800	282,882
2022-01-27	13.31	14.3	15.3	13.3	+4.69%	305	82,600	1,184,242
2022-01-26	13.92	13.66	14.23	13.25	+0.15%	150	29,300	401,621
2022-01-25	12.6	13.64	15.39	12.5	+9.91%	453	148,000	2,036,544
2022-01-24	13.62	12.41	13.66	12.3	-9.81%	167	60,700	787,128
2022-01-21	14.65	13.76	14.66	13.55	-3.84%	132	36,200	500,952
2022-01-20	14.8	14.31	14.8	14.1	+1.49%	58	22,000	314,047
2022-01-19	13.61	14.1	14.5	13.49	+0.79%	134	72,600	1,021,369
2022-01-18	15.09	13.99	15.13	13.73	-7.66%	184	53,800	775,916
2022-01-17	15.31	15.15	15.63	14.99	-1.05%	79	21,100	321,687
2022-01-14	15.82	15.31	16.07	15.04	-3.22%	300	150,700	2,330,454
2022-01-13	16.14	15.82	16.16	15.82	-1.98%	98	39,200	627,270
2022-01-12	15.9	16.14	16.15	15.85	+1.51%	64	27,000	433,253
2022-01-11	15.93	15.9	16.25	15.9	-0.13%	103	31,000	497,488
2022-01-10	16.03	15.92	16.31	15.8	-1.12%	95	44,000	707,710
2022-01-06	16.29	16.1	16.29	15.8	-2.13%	168	72,900	1,167,816
2022-01-05	16.06	16.45	16.93	16.06	+2.81%	345	143,300	2,355,767
2022-01-04	16.07	16	16.07	15.95	-0.31%	51	27,100	434,210
2022-01-03	15.89	16.05	16.09	15.89	0.00%	58	20,400	327,374

Архив котировок акции LVHK по годам

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