Prices
Market: Moscow Exchange (MOEX)
Stock: LUKOIL Oil Company, Common shares
Measure: RUR
From: 2025-03-03 To: 2025-04-01
| Date | Open | High | Low | Bid | Ask | Close | Volume, items |
|---|---|---|---|---|---|---|---|
2025-03-03 |
7,453.00 |
7,467.50 |
7,281.50 |
7,315.50 |
7,316.50 |
7,310.00 |
835,178 |
2025-03-04 |
7,370.50 |
7,472.00 |
7,245.00 |
7,288.50 |
7,289.00 |
7,295.50 |
1,016,956 |
2025-03-05 |
7,363.00 |
7,379.50 |
7,265.00 |
7,309.50 |
7,313.00 |
7,300.00 |
760,465 |
2025-03-06 |
7,246.00 |
7,248.00 |
7,130.00 |
7,180.50 |
7,181.00 |
7,202.50 |
710,398 |
2025-03-07 |
7,216.50 |
7,305.50 |
7,100.50 |
7,130.00 |
7,132.50 |
7,150.00 |
857,145 |
2025-03-10 |
7,246.00 |
7,253.50 |
7,172.50 |
7,183.50 |
7,185.00 |
7,201.50 |
448,547 |
2025-03-11 |
7,188.50 |
7,240.00 |
7,156.00 |
7,214.50 |
7,216.00 |
7,225.00 |
307,912 |
2025-03-12 |
7,232.50 |
7,243.00 |
7,180.00 |
7,201.50 |
7,205.50 |
7,204.00 |
321,252 |
2025-03-13 |
7,169.50 |
7,198.50 |
7,095.00 |
7,114.50 |
7,115.50 |
7,100.50 |
576,065 |
2025-03-14 |
7,140.50 |
7,173.50 |
7,081.50 |
7,163.50 |
7,164.50 |
7,170.00 |
469,349 |
2025-03-17 |
7,238.50 |
7,259.00 |
7,152.00 |
7,229.00 |
7,231.00 |
7,218.00 |
503,437 |
2025-03-18 |
7,238.00 |
7,299.00 |
7,215.00 |
7,243.00 |
7,243.50 |
7,269.00 |
572,063 |
2025-03-19 |
7,176.00 |
7,278.50 |
7,150.00 |
7,245.50 |
7,248.00 |
7,240.00 |
444,929 |
2025-03-20 |
7,238.50 |
7,304.00 |
7,175.00 |
7,287.00 |
7,290.00 |
7,304.00 |
1,236,589 |
2025-03-21 |
7,340.00 |
7,398.00 |
7,305.00 |
7,322.00 |
7,323.50 |
7,311.50 |
872,544 |
2025-03-24 |
7,360.50 |
7,366.50 |
7,252.00 |
7,293.50 |
7,296.00 |
7,270.00 |
684,708 |
2025-03-25 |
7,322.00 |
7,330.00 |
7,184.00 |
7,257.00 |
7,258.50 |
7,256.00 |
893,686 |
2025-03-26 |
7,270.00 |
7,289.00 |
7,200.00 |
7,213.00 |
7,214.00 |
7,213.00 |
397,431 |
2025-03-27 |
7,166.50 |
7,189.50 |
7,113.00 |
7,127.50 |
7,128.00 |
7,133.00 |
428,364 |
2025-03-28 |
7,097.00 |
7,129.50 |
7,048.00 |
7,065.50 |
7,066.00 |
7,062.50 |
592,917 |
2025-03-31 |
7,083.00 |
7,108.00 |
7,012.00 |
7,037.50 |
7,039.50 |
7,030.50 |
534,932 |
2025-04-01 |
7,066.00 |
7,080.00 |
6,906.50 |
6,921.00 |
6,922.00 |
6,920.00 |
539,566 |
| Date | Open | High | Low | Bid | Ask | Close | Volume, items |
Shares
ADRs
Period
1 month
| From: | ||
| To: | ||
