Levenguk PAO

LVHK
🏛️ russian-federation →
26.10
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-28 26.10 26.70 25.90 26.10 0.0M
2025-09-27 26.10 26.70 26.00 26.00 0.0M
2025-09-26 25.85 27.65 25.00 26.40 0.1M
2025-09-25 25.20 26.30 25.05 25.90 0.1M
2025-09-24 25.05 26.55 24.60 25.50 0.1M
2025-09-23 24.30 26.95 24.20 25.80 0.1M
2025-09-22 24.45 24.65 24.00 24.40 0.0M
2025-09-19 25.25 25.35 24.45 24.65 0.0M
2025-09-18 25.40 25.40 25.15 25.30 0.0M
2025-09-17 25.75 25.75 25.15 25.55 0.0M
2025-09-16 25.55 25.80 25.35 25.35 0.0M
2025-09-15 26.30 26.50 25.50 25.50 0.0M
2025-09-14 26.30 26.50 25.65 25.65 0.0M
2025-09-13 26.30 26.30 25.70 25.85 0.0M
2025-09-12 26.70 26.70 25.75 25.75 0.0M
2025-09-11 26.05 26.75 25.65 26.60 0.0M
2025-09-10 26.20 26.45 25.95 26.10 0.0M
2025-09-09 26.60 26.80 26.00 26.35 0.1M
2025-09-08 25.40 26.75 25.10 26.60 0.1M
2025-09-07 25.40 25.90 25.70 25.70 0.0M
2025-09-06 25.40 25.75 25.10 25.70 0.0M
2025-09-05 25.40 25.80 25.10 25.70 0.0M
2025-09-04 25.70 25.85 25.05 25.25 0.0M
2025-09-03 25.95 25.95 25.30 25.30 0.0M
2025-09-02 25.55 26.20 25.50 25.70 0.0M
2025-09-01 25.35 26.45 25.00 25.85 0.0M
2025-08-29 25.90 25.90 25.15 25.40 0.0M
2025-08-28 25.80 26.05 25.50 25.90 0.0M
2025-08-27 25.90 26.95 25.00 25.80 0.1M
2025-08-26 26.15 26.30 25.70 25.90 0.0M
2025-08-25 26.25 26.55 25.80 26.10 0.0M
2025-08-22 26.15 26.80 26.10 26.45 0.0M
2025-08-21 26.80 26.90 26.15 26.15 0.0M
2025-08-20 26.95 27.50 26.70 26.75 0.0M
2025-08-19 26.95 27.20 26.60 27.05 0.0M
2025-08-18 26.80 27.10 26.65 26.70 0.0M
2025-08-15 26.65 27.40 26.60 26.80 0.0M
2025-08-14 27.00 27.00 26.35 26.60 0.0M
2025-08-13 27.25 28.15 26.60 26.85 0.2M
2025-08-12 27.10 27.55 26.00 26.35 0.0M
2025-08-11 26.65 28.15 26.30 26.80 0.1M
2025-08-08 26.35 26.65 26.00 26.40 0.0M
2025-08-07 26.55 27.50 25.85 26.25 0.1M
2025-08-06 26.95 28.20 25.25 26.30 0.3M
2025-08-05 31.00 32.40 26.35 26.75 0.5M
2025-08-04 24.45 29.95 24.20 29.95 1.1M
2025-08-01 23.80 25.20 23.40 24.60 0.1M
2025-07-31 23.40 24.00 23.40 23.60 0.0M
2025-07-30 23.80 24.00 23.25 23.40 0.0M
2025-07-29 23.35 23.65 22.80 22.95 0.0M
2025-07-28 23.30 23.60 22.65 23.00 0.0M
2025-07-25 23.75 24.00 22.80 23.20 0.1M
2025-07-24 24.40 24.60 23.50 23.50 0.0M
2025-07-23 24.35 24.50 23.70 24.40 0.0M
2025-07-22 24.10 24.50 24.05 24.35 0.0M
2025-07-21 23.95 24.60 23.45 24.55 0.0M
2025-07-18 23.60 24.05 22.40 23.95 0.1M
2025-07-17 24.10 24.10 23.30 23.50 0.0M
2025-07-16 23.25 24.30 23.25 24.20 0.0M
2025-07-15 22.90 23.70 22.55 23.20 0.0M
2025-07-14 22.55 22.65 21.90 22.30 0.0M
2025-07-11 22.60 23.30 22.05 22.65 0.0M
2025-07-10 23.60 24.00 22.55 22.60 0.1M
2025-07-09 24.95 24.95 23.40 23.90 0.0M
2025-07-08 24.90 24.95 24.65 24.95 0.0M
2025-07-07 25.90 25.90 24.50 25.05 0.0M
2025-07-04 26.70 27.00 25.55 25.75 0.1M
2025-07-03 27.05 27.05 26.55 27.00 0.0M
2025-07-02 26.80 27.05 26.80 26.80 0.0M
2025-07-01 27.00 27.15 26.60 27.00 0.0M
2025-06-30 27.70 27.80 26.00 26.95 0.1M
2025-06-27 28.45 28.55 27.15 27.40 0.1M
2025-06-26 29.00 29.00 28.00 28.35 0.0M
2025-06-25 28.75 29.00 28.55 28.95 0.0M
2025-06-24 28.45 28.85 28.05 28.50 0.0M
2025-06-23 28.65 29.00 28.50 28.90 0.0M
2025-06-20 29.20 29.20 28.70 28.75 0.0M
2025-06-19 28.65 28.95 28.65 28.95 0.0M
2025-06-18 28.95 28.95 28.70 28.90 0.0M
2025-06-17 29.15 29.15 28.90 28.90 0.0M
2025-06-16 29.80 29.90 28.90 29.20 0.0M
2025-06-13 29.05 29.85 28.90 29.85 0.0M
2025-06-11 29.30 29.50 28.80 29.05 0.0M
2025-06-10 27.90 29.60 27.30 29.15 0.0M
2025-06-09 28.00 28.60 27.60 28.00 0.0M
2025-06-06 28.40 28.65 27.85 28.50 0.0M
2025-06-05 28.80 28.80 28.30 28.60 0.0M
2025-06-04 27.70 30.05 27.70 28.55 0.0M
2025-06-03 28.00 28.05 27.60 28.00 0.0M
2025-06-02 27.45 28.85 27.15 27.95 0.0M
2025-05-30 28.85 28.85 28.10 28.45 0.0M
2025-05-29 28.70 29.10 28.55 28.85 0.0M
2025-05-28 28.35 29.00 28.35 28.95 0.0M
2025-05-27 28.50 28.90 27.70 28.55 0.0M
2025-05-26 28.05 28.50 26.95 28.40 0.1M
2025-05-23 28.15 28.65 27.75 28.65 0.0M
2025-05-22 28.10 28.30 28.00 28.00 0.0M
2025-05-21 28.10 28.95 27.80 28.15 0.0M
2025-05-20 28.95 29.00 27.60 28.05 0.0M
2025-05-19 29.35 29.60 27.85 28.25 0.1M
2025-05-16 29.45 29.45 28.90 29.30 0.0M
2025-05-15 29.50 29.65 29.45 29.45 0.0M
2025-05-14 29.70 29.70 29.50 29.70 0.0M
2025-05-13 30.00 30.00 29.65 29.70 0.0M
2025-05-12 29.90 30.05 29.55 30.00 0.0M
2025-05-08 29.30 29.95 29.30 29.90 0.0M
2025-05-07 29.45 29.65 29.05 29.65 0.0M
2025-05-06 29.05 29.85 29.00 29.50 0.0M
2025-05-05 29.25 29.65 28.80 29.15 0.0M
2025-05-02 29.45 29.70 28.95 29.70 0.0M
2025-04-30 29.20 29.75 28.85 29.20 0.0M
2025-04-29 29.80 29.80 29.20 29.50 0.0M
2025-04-28 30.00 30.10 29.65 29.85 0.0M
2025-04-25 29.85 30.05 29.60 30.05 0.0M
2025-04-24 29.85 29.95 29.60 29.60 0.0M
2025-04-23 29.75 29.85 29.55 29.70 0.0M
2025-04-22 30.10 30.15 29.60 29.95 0.0M
2025-04-21 30.15 30.15 29.55 30.05 0.0M
2025-04-18 29.80 30.15 29.55 30.15 0.0M
2025-04-17 29.80 30.20 29.80 29.90 0.0M
2025-04-16 29.55 30.10 29.45 30.05 0.0M
2025-04-15 30.40 30.45 29.40 29.90 0.0M
2025-04-14 31.30 31.30 30.00 30.00 0.0M
2025-04-11 30.20 31.90 29.15 31.00 0.1M
2025-04-10 29.90 30.90 29.10 30.10 0.0M
2025-04-09 28.55 31.90 27.70 29.40 0.2M
2025-04-08 28.25 29.00 28.05 28.50 0.0M
2025-04-07 28.80 28.80 27.05 27.45 0.1M
2025-04-04 30.20 30.25 28.90 29.25 0.0M
2025-04-03 31.30 31.30 30.00 30.05 0.0M
2025-04-02 31.10 31.75 30.90 31.10 0.0M
2025-04-01 31.10 31.85 31.00 31.45 0.0M
2025-03-31 31.40 31.40 30.60 31.00 0.0M
2025-03-28 31.90 32.30 30.55 31.10 0.1M
2025-03-27 32.55 33.10 32.00 32.00 0.0M
2025-03-26 33.30 33.30 32.50 32.80 0.0M
2025-03-25 33.00 33.45 32.70 32.85 0.0M
2025-03-24 32.85 33.20 32.70 32.80 0.0M
2025-03-21 32.95 33.20 32.75 32.75 0.0M
2025-03-20 33.55 33.55 32.55 32.95 0.1M
2025-03-19 33.50 33.50 32.50 33.50 0.1M
2025-03-18 33.70 33.70 33.30 33.40 0.0M
2025-03-17 33.40 34.15 33.25 33.60 0.1M
2025-03-14 32.70 33.40 32.70 33.40 0.0M
2025-03-13 33.10 33.15 32.20 32.70 0.0M
2025-03-12 33.45 33.65 33.05 33.10 0.0M
2025-03-11 33.15 33.70 33.00 33.45 0.0M
2025-03-10 33.50 33.65 33.20 33.45 0.0M
2025-03-07 34.55 35.05 33.00 33.40 0.1M
2025-03-06 34.50 34.60 34.05 34.40 0.1M
2025-03-05 34.50 35.65 34.00 34.80 0.3M
2025-03-04 33.85 34.85 33.85 34.10 0.1M
2025-03-03 33.85 34.45 33.50 33.60 0.1M
2025-02-28 33.85 33.95 33.40 33.60 0.0M
2025-02-27 34.35 34.95 33.50 33.75 0.1M
2025-02-26 34.10 35.85 33.80 34.65 0.3M
2025-02-25 35.00 35.35 33.50 33.70 0.2M
2025-02-24 34.45 36.50 34.20 34.55 0.2M
2025-02-21 33.85 34.55 33.45 34.15 0.1M
2025-02-20 33.40 34.75 33.15 33.80 0.2M
2025-02-19 33.50 33.50 33.00 33.35 0.0M
2025-02-18 33.30 34.15 33.00 33.50 0.1M
2025-02-17 33.35 33.60 33.00 33.30 0.1M
2025-02-14 33.60 34.30 32.15 33.35 0.2M
2025-02-13 33.40 33.70 32.85 33.70 0.0M
2025-02-12 33.25 33.70 32.75 32.80 0.1M
2025-02-11 33.15 33.25 33.00 33.15 0.0M
2025-02-10 33.45 34.00 33.00 33.15 0.0M
2025-02-07 33.55 33.65 32.95 33.05 0.0M
2025-02-06 32.65 33.90 32.65 33.35 0.0M
2025-02-05 32.60 33.00 32.10 32.95 0.1M
2025-02-04 32.95 33.45 32.55 32.95 0.0M
2025-02-03 33.30 34.00 32.85 32.95 0.0M
2025-01-31 34.05 34.85 33.10 33.45 0.1M
2025-01-30 33.00 35.50 32.80 33.90 0.4M
2025-01-29 32.45 33.00 32.45 33.00 0.0M
2025-01-28 32.55 32.90 32.05 32.65 0.0M
2025-01-27 32.50 32.85 32.40 32.50 0.0M
2025-01-24 32.50 33.00 32.30 33.00 0.0M
2025-01-23 32.90 33.10 31.85 32.85 0.1M
2025-01-22 32.00 32.85 31.90 32.85 0.0M
2025-01-21 32.50 32.70 31.85 32.10 0.1M
2025-01-20 32.80 33.60 32.30 32.55 0.1M
2025-01-17 33.55 33.60 32.55 32.65 0.2M
2025-01-16 33.15 33.50 32.90 33.40 0.0M
2025-01-15 33.10 33.15 32.60 32.90 0.0M
2025-01-14 33.00 33.45 32.70 32.70 0.0M
2025-01-13 33.30 33.65 32.70 33.05 0.1M
2025-01-10 32.80 33.50 32.35 32.90 0.1M
2025-01-09 34.00 34.00 32.70 33.20 0.1M
2025-01-08 33.85 34.70 33.25 33.75 0.1M
2025-01-06 33.00 33.80 32.55 33.55 0.0M
2025-01-03 34.15 34.50 32.55 32.70 0.1M