New Zealand markets close in 6 hours 32 minutes

PJSC LUKOIL (LKOH.ME)

MCX - MCX Real-time price. Currency in RUB
Add to watchlist
3,989.50-110.50 (-2.70%)
At close: 06:49PM MSK
Show:
Historical prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20224,109.504,109.503,983.003,989.503,989.50394,209
27 Jun 2022------
24 Jun 2022------
23 Jun 2022------
22 Jun 2022------
21 Jun 2022------
20 Jun 2022------
17 Jun 2022------
16 Jun 2022------
15 Jun 2022------
14 Jun 2022------
13 Jun 2022------
10 Jun 2022------
09 Jun 2022------
08 Jun 2022------
07 Jun 2022------
06 Jun 2022------
03 Jun 2022------
02 Jun 2022------
01 Jun 2022------
31 May 2022------
30 May 2022------
27 May 2022------
26 May 2022------
25 May 2022------
24 May 20224,415.504,415.504,415.504,415.504,415.50-
23 May 20224,415.504,415.504,415.504,415.504,415.50-
20 May 20224,415.504,415.504,415.504,415.504,415.50-
19 May 20224,483.504,509.504,381.504,415.504,415.50229,822
18 May 20224,520.004,565.004,480.004,483.504,483.50273,956
17 May 20224,543.004,589.004,400.004,500.004,500.00388,536
16 May 20224,380.004,380.004,380.004,380.004,380.00-
13 May 20224,400.004,439.004,300.004,380.004,380.00272,066
12 May 20224,550.004,581.004,325.504,362.504,362.50525,898
11 May 20224,640.004,699.004,539.004,600.004,600.00242,217
06 May 20224,689.004,690.004,568.004,635.504,635.50376,027
05 May 20224,552.004,552.004,552.004,552.004,552.00-
04 May 20224,747.004,772.504,526.004,552.004,552.00443,415
29 Apr 20224,410.004,717.004,380.004,699.504,699.50865,620
28 Apr 20224,551.004,740.004,318.004,381.004,381.00923,456
27 Apr 20224,325.004,559.004,276.004,550.004,550.00783,960
26 Apr 20223,970.504,587.503,960.504,292.004,292.001,354,489
25 Apr 20223,828.003,828.003,828.003,828.003,828.00-
22 Apr 20223,974.004,044.003,682.003,828.003,828.001,648,909
21 Apr 20224,310.004,310.004,310.004,310.004,310.00-
20 Apr 20224,498.504,536.004,215.504,310.004,310.00726,085
19 Apr 20224,592.004,592.004,108.004,485.004,485.00708,763
18 Apr 20224,913.004,948.004,524.004,549.004,549.00407,463
15 Apr 20224,879.004,956.004,800.004,893.004,893.00151,321
14 Apr 20225,115.505,120.004,862.004,879.504,879.50199,123
13 Apr 20225,179.505,209.005,056.005,106.005,106.00160,929
12 Apr 20225,200.005,250.005,026.005,145.005,145.00219,888
11 Apr 20225,225.005,385.005,184.005,190.005,190.00144,622
08 Apr 20225,299.505,319.505,087.005,226.505,226.50199,667
07 Apr 20225,260.005,356.005,240.005,280.005,280.00264,677
06 Apr 20225,314.005,514.005,224.505,266.005,266.00195,342
05 Apr 20225,574.005,590.005,220.005,314.005,314.00245,013
04 Apr 20225,601.005,601.005,601.005,601.005,601.00-
01 Apr 20225,660.005,868.005,450.005,601.005,601.00385,732
31 Mar 20225,120.005,680.005,100.005,680.005,680.00469,075
30 Mar 20225,050.005,140.005,000.005,140.005,140.00287,528
29 Mar 20225,118.005,350.004,800.004,922.004,922.00642,270
28 Mar 20225,200.005,200.004,915.005,118.005,118.00228,856
25 Mar 20225,600.005,761.005,022.005,206.005,206.00875,180
24 Mar 20225,302.505,993.005,300.005,525.005,525.001,203,273
25 Feb 20224,400.005,360.004,400.005,153.505,153.502,013,374
24 Feb 20225,410.505,410.503,019.504,000.004,000.004,692,673
22 Feb 20225,805.006,050.005,479.005,970.005,970.005,901,625
21 Feb 20226,480.006,649.005,609.506,010.006,010.004,538,212
18 Feb 20226,739.006,832.006,415.006,549.006,549.001,700,147
17 Feb 20226,956.506,968.006,650.006,691.006,691.001,740,140
16 Feb 20227,028.007,068.006,902.506,994.006,994.001,180,028
15 Feb 20226,840.007,077.506,783.006,982.006,982.001,778,946
14 Feb 20226,684.006,885.006,524.506,800.506,800.501,950,018
11 Feb 20226,960.007,000.006,624.506,861.006,861.001,888,816
10 Feb 20226,970.007,084.006,894.007,050.007,050.001,378,641
09 Feb 20226,966.507,009.006,900.007,009.007,009.001,547,296
08 Feb 20226,985.007,044.006,938.007,010.007,010.00931,306
07 Feb 20227,047.007,060.006,825.506,967.506,967.50977,367
04 Feb 20226,897.007,110.006,892.006,951.506,951.501,754,048
03 Feb 20227,026.507,030.006,794.506,835.006,835.001,321,908
02 Feb 20226,975.007,050.006,936.007,016.007,016.00983,000
01 Feb 20226,884.007,013.506,826.006,949.506,949.501,229,137
31 Jan 20226,809.006,809.006,809.006,809.006,809.00-
28 Jan 20226,784.006,945.006,755.006,809.006,809.001,584,821
27 Jan 20226,498.006,900.006,432.006,809.006,809.002,117,689
26 Jan 20226,542.006,690.006,405.006,575.006,575.002,225,385
25 Jan 20226,270.006,562.506,177.506,352.006,352.002,082,348
24 Jan 20226,445.006,479.006,078.006,210.006,210.002,935,738
21 Jan 20226,400.006,514.006,310.006,471.006,471.001,940,586
20 Jan 20226,549.006,683.006,324.006,510.006,510.002,237,789
19 Jan 20226,250.006,670.006,020.006,496.006,496.003,237,227
18 Jan 20226,512.506,512.506,512.506,512.506,512.50-
17 Jan 20226,668.006,734.006,445.006,512.506,512.501,581,542
14 Jan 20226,709.506,791.006,469.006,603.506,603.501,931,513
13 Jan 20226,928.506,936.506,610.006,698.006,698.001,624,164
12 Jan 20226,800.006,969.006,770.006,917.506,917.501,183,350
11 Jan 20226,770.506,850.006,732.506,800.506,800.50824,606
10 Jan 20226,745.006,880.006,650.506,710.506,710.501,155,433
06 Jan 20226,581.006,694.506,526.006,659.506,659.50849,563
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...