НК ЛУКОЙЛ (ПАО) - ао

LKOH · TQBR · ₽

6,055.50 ₽▲ +49.50 (+0.82%)

Updated 20:25:21 MSK15 min delay

Show data

LKOH · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	5,837.00	6,194.50	5,802.00	6,185.00
10/16/2025, 9:00:00 PM	6,189.50	6,343.50	6,130.00	6,312.50
10/17/2025, 9:00:00 PM	6,328.00	6,425.50	6,321.50	6,419.50
10/18/2025, 9:00:00 PM	6,422.00	6,444.00	6,355.00	6,360.00
10/19/2025, 9:00:00 PM	6,379.00	6,406.00	6,340.00	6,374.00
10/20/2025, 9:00:00 PM	6,374.00	6,388.00	6,080.00	6,266.00
10/21/2025, 9:00:00 PM	6,262.50	6,296.00	6,017.50	6,052.00
10/22/2025, 9:00:00 PM	5,898.00	5,919.50	5,680.00	5,761.00
10/23/2025, 9:00:00 PM	5,759.00	5,800.00	5,607.00	5,636.00
10/26/2025, 9:00:00 PM	5,636.00	5,638.00	5,226.00	5,237.00
10/27/2025, 9:00:00 PM	5,215.00	5,500.00	5,077.50	5,461.00
10/28/2025, 9:00:00 PM	5,455.50	5,492.00	5,353.00	5,387.50
10/29/2025, 9:00:00 PM	5,392.00	5,560.00	5,351.50	5,508.00
10/30/2025, 9:00:00 PM	5,515.00	5,543.50	5,396.00	5,443.00
10/31/2025, 9:00:00 PM	5,443.00	5,489.00	5,434.00	5,475.00
11/2/2025, 9:00:00 PM	5,480.00	5,598.50	5,475.00	5,580.00
11/4/2025, 9:00:00 PM	5,581.00	5,584.50	5,456.00	5,490.50
11/5/2025, 9:00:00 PM	5,500.00	5,506.50	5,417.00	5,453.50
11/6/2025, 9:00:00 PM	5,320.00	5,350.00	5,223.00	5,324.00
11/7/2025, 9:00:00 PM	5,325.00	5,333.00	5,301.00	5,308.50
11/8/2025, 9:00:00 PM	5,310.00	5,321.50	5,302.00	5,317.50
11/9/2025, 9:00:00 PM	5,317.50	5,365.50	5,125.00	5,140.50
11/10/2025, 9:00:00 PM	5,136.00	5,173.50	5,090.00	5,156.50
11/11/2025, 9:00:00 PM	5,156.00	5,164.50	4,900.00	4,918.00
11/12/2025, 9:00:00 PM	4,918.00	4,995.00	4,815.00	4,954.50
11/13/2025, 9:00:00 PM	4,970.00	5,143.00	4,913.00	5,114.50
11/14/2025, 9:00:00 PM	5,134.50	5,137.00	5,060.50	5,100.00
11/15/2025, 9:00:00 PM	5,016.50	5,038.50	5,001.50	5,005.50
11/16/2025, 9:00:00 PM	5,005.00	5,005.00	4,857.50	4,886.00
11/17/2025, 9:00:00 PM	4,880.00	5,097.00	4,841.50	5,058.50
11/18/2025, 9:00:00 PM	5,065.00	5,378.00	5,037.00	5,275.00
11/19/2025, 9:00:00 PM	5,290.00	5,499.50	5,251.00	5,470.00
11/20/2025, 9:00:00 PM	5,495.00	5,591.50	5,428.00	5,503.00
11/23/2025, 9:00:00 PM	5,525.50	5,589.00	5,439.00	5,505.00
11/24/2025, 9:00:00 PM	5,520.00	5,559.50	5,412.00	5,520.00
11/25/2025, 9:00:00 PM	5,510.00	5,523.00	5,463.00	5,471.00
11/26/2025, 9:00:00 PM	5,471.00	5,498.00	5,351.00	5,409.50
11/27/2025, 9:00:00 PM	5,405.00	5,565.00	5,381.00	5,531.50
11/28/2025, 9:00:00 PM	5,532.00	5,568.00	5,525.00	5,537.50
11/29/2025, 9:00:00 PM	5,537.50	5,557.50	5,535.00	5,548.00
11/30/2025, 9:00:00 PM	5,545.00	5,564.50	5,487.50	5,529.50
12/1/2025, 9:00:00 PM	5,530.00	5,542.00	5,460.50	5,504.50
12/2/2025, 9:00:00 PM	5,448.50	5,463.00	5,400.00	5,449.00
12/3/2025, 9:00:00 PM	5,460.00	5,484.00	5,436.50	5,443.50
12/4/2025, 9:00:00 PM	5,456.00	5,585.00	5,450.00	5,555.00
12/7/2025, 9:00:00 PM	5,560.50	5,630.00	5,507.50	5,526.50
12/8/2025, 9:00:00 PM	5,528.00	5,599.00	5,487.00	5,556.00
12/9/2025, 9:00:00 PM	5,560.00	5,573.50	5,532.00	5,550.00
12/10/2025, 9:00:00 PM	5,555.50	5,765.00	5,550.00	5,705.50
12/11/2025, 9:00:00 PM	5,707.00	5,742.00	5,630.00	5,643.50
12/12/2025, 9:00:00 PM	5,665.00	5,679.50	5,650.50	5,668.00
12/13/2025, 9:00:00 PM	5,669.00	5,671.50	5,643.00	5,652.00
12/14/2025, 9:00:00 PM	5,652.50	5,765.00	5,652.50	5,697.00
12/15/2025, 9:00:00 PM	5,691.00	5,759.50	5,680.00	5,742.50
12/16/2025, 9:00:00 PM	5,742.50	5,784.00	5,685.00	5,730.50
12/17/2025, 9:00:00 PM	5,735.00	5,888.00	5,718.50	5,888.00
12/18/2025, 9:00:00 PM	5,887.00	5,965.00	5,837.50	5,897.50
12/19/2025, 9:00:00 PM	5,901.00	5,904.50	5,872.00	5,888.00
12/20/2025, 9:00:00 PM	5,894.00	5,898.50	5,861.00	5,874.00
12/21/2025, 9:00:00 PM	5,866.00	5,880.00	5,800.00	5,810.00
12/22/2025, 9:00:00 PM	5,817.00	5,841.00	5,705.00	5,744.50
12/23/2025, 9:00:00 PM	5,740.00	5,778.00	5,656.00	5,677.50
12/24/2025, 9:00:00 PM	5,682.50	5,707.00	5,650.00	5,673.50
12/25/2025, 9:00:00 PM	5,670.00	5,799.00	5,670.00	5,790.00
12/26/2025, 9:00:00 PM	5,792.50	5,847.00	5,791.50	5,832.00
12/27/2025, 9:00:00 PM	5,833.00	5,838.00	5,791.50	5,833.00
12/28/2025, 9:00:00 PM	5,852.00	5,974.00	5,775.00	5,832.50
12/29/2025, 9:00:00 PM	5,856.50	5,918.00	5,824.00	5,908.50
1/4/2026, 9:00:00 PM	5,904.50	5,922.00	5,831.00	5,871.50
1/5/2026, 9:00:00 PM	5,871.50	5,915.50	5,866.00	5,884.00
1/7/2026, 9:00:00 PM	5,853.00	5,879.50	5,821.50	5,851.50
1/8/2026, 9:00:00 PM	5,848.00	5,882.00	5,821.00	5,878.00
1/11/2026, 9:00:00 PM	5,520.00	5,550.00	5,363.00	5,393.00
1/12/2026, 9:00:00 PM	5,385.00	5,430.00	5,352.00	5,392.50
1/13/2026, 9:00:00 PM	5,395.00	5,429.00	5,352.00	5,386.00
1/14/2026, 9:00:00 PM	5,392.00	5,409.00	5,366.00	5,395.00
1/15/2026, 9:00:00 PM	5,400.00	5,460.00	5,391.00	5,455.00
1/16/2026, 9:00:00 PM	5,461.00	5,462.50	5,442.50	5,450.00
1/17/2026, 9:00:00 PM	5,450.00	5,469.00	5,450.00	5,463.50
1/18/2026, 9:00:00 PM	5,465.00	5,494.00	5,404.00	5,405.50
1/19/2026, 9:00:00 PM	5,405.50	5,425.50	5,330.00	5,352.00
1/20/2026, 9:00:00 PM	5,353.00	5,409.50	5,305.00	5,399.00
1/21/2026, 9:00:00 PM	5,410.00	5,419.50	5,330.50	5,365.00
1/22/2026, 9:00:00 PM	5,365.00	5,396.50	5,335.50	5,382.50
1/23/2026, 9:00:00 PM	5,382.50	5,391.50	5,344.00	5,359.00
1/24/2026, 9:00:00 PM	5,360.00	5,389.50	5,359.00	5,378.50
1/25/2026, 9:00:00 PM	5,373.00	5,373.00	5,245.00	5,270.50
1/26/2026, 9:00:00 PM	5,279.00	5,287.50	5,215.00	5,284.00
1/27/2026, 9:00:00 PM	5,284.00	5,298.00	5,218.00	5,219.50
1/28/2026, 9:00:00 PM	5,219.50	5,414.50	5,219.00	5,356.50
1/29/2026, 9:00:00 PM	5,355.00	5,389.00	5,275.00	5,298.50
1/30/2026, 9:00:00 PM	5,300.00	5,320.00	5,293.00	5,306.50
1/31/2026, 9:00:00 PM	5,306.50	5,324.00	5,300.00	5,316.50
2/1/2026, 9:00:00 PM	5,299.50	5,302.00	5,231.00	5,249.00
2/2/2026, 9:00:00 PM	5,267.00	5,278.00	5,210.00	5,220.50
2/3/2026, 9:00:00 PM	5,221.00	5,256.00	5,162.50	5,179.00
2/4/2026, 9:00:00 PM	5,193.00	5,196.00	5,090.50	5,115.00
2/5/2026, 9:00:00 PM	5,130.50	5,159.00	5,105.00	5,109.50
2/6/2026, 9:00:00 PM	5,110.00	5,122.00	5,110.00	5,119.00
2/7/2026, 9:00:00 PM	5,119.00	5,136.50	5,092.00	5,098.00
2/8/2026, 9:00:00 PM	5,098.50	5,190.00	5,055.00	5,167.50
2/9/2026, 9:00:00 PM	5,165.50	5,243.00	5,112.50	5,119.50
2/10/2026, 9:00:00 PM	5,132.00	5,220.00	5,122.00	5,193.00
2/11/2026, 9:00:00 PM	5,194.00	5,241.00	5,165.50	5,193.00
2/12/2026, 9:00:00 PM	5,212.00	5,270.00	5,201.00	5,260.50
2/15/2026, 9:00:00 PM	5,262.50	5,285.50	5,227.00	5,231.50
2/16/2026, 9:00:00 PM	5,230.00	5,265.00	5,228.00	5,241.00
2/17/2026, 9:00:00 PM	5,260.00	5,260.00	5,150.00	5,209.00
2/18/2026, 9:00:00 PM	5,215.00	5,217.00	5,159.50	5,162.00
2/19/2026, 9:00:00 PM	5,177.00	5,209.00	5,152.00	5,186.50
2/20/2026, 9:00:00 PM	5,189.00	5,207.00	5,187.00	5,191.50
2/21/2026, 9:00:00 PM	5,192.00	5,206.50	5,186.50	5,204.00
2/22/2026, 9:00:00 PM	5,205.00	5,214.00	5,193.50	5,211.00
2/23/2026, 9:00:00 PM	5,207.50	5,254.00	5,165.00	5,175.00
2/24/2026, 9:00:00 PM	5,182.50	5,193.00	5,153.50	5,162.00
2/25/2026, 9:00:00 PM	5,163.50	5,174.50	5,132.50	5,140.50
2/26/2026, 9:00:00 PM	5,143.50	5,239.50	5,136.50	5,220.50
2/27/2026, 9:00:00 PM	5,240.50	5,376.50	5,226.00	5,376.50
2/28/2026, 9:00:00 PM	5,376.50	5,376.50	5,376.50	5,376.50
3/1/2026, 9:00:00 PM	5,399.50	5,538.00	5,384.00	5,532.50
3/2/2026, 9:00:00 PM	5,535.50	5,614.50	5,460.00	5,483.00
3/3/2026, 9:00:00 PM	5,491.00	5,530.00	5,368.50	5,385.00
3/4/2026, 9:00:00 PM	5,401.00	5,450.00	5,385.00	5,418.00
3/5/2026, 9:00:00 PM	5,439.50	5,683.50	5,405.50	5,636.00
3/8/2026, 9:00:00 PM	5,874.00	6,171.00	5,663.00	5,682.00
3/9/2026, 9:00:00 PM	5,740.50	5,770.50	5,610.00	5,711.00
3/10/2026, 9:00:00 PM	5,672.50	5,725.00	5,646.00	5,721.50
3/11/2026, 9:00:00 PM	5,780.00	5,815.00	5,725.00	5,812.00
3/12/2026, 9:00:00 PM	5,819.50	5,839.50	5,756.50	5,790.50
3/13/2026, 9:00:00 PM	5,810.00	5,838.00	5,800.50	5,832.50
3/14/2026, 9:00:00 PM	5,833.00	5,840.00	5,812.00	5,840.00
3/15/2026, 9:00:00 PM	5,829.00	5,839.00	5,689.50	5,700.00
3/16/2026, 9:00:00 PM	5,718.00	5,758.00	5,705.50	5,738.50
3/17/2026, 9:00:00 PM	5,726.00	5,830.00	5,671.50	5,818.00
3/18/2026, 9:00:00 PM	5,830.50	5,874.00	5,780.50	5,790.00
3/19/2026, 9:00:00 PM	5,790.00	5,848.00	5,723.00	5,807.00
3/22/2026, 9:00:00 PM	5,809.00	5,837.00	5,600.50	5,668.00
3/23/2026, 9:00:00 PM	5,685.00	5,737.00	5,659.00	5,674.00
3/24/2026, 9:00:00 PM	5,665.00	5,698.00	5,600.00	5,661.00
3/25/2026, 9:00:00 PM	5,679.50	5,720.50	5,643.50	5,698.50
3/26/2026, 9:00:00 PM	5,698.50	5,729.50	5,600.00	5,629.00
3/27/2026, 9:00:00 PM	5,644.00	5,644.00	5,603.50	5,610.00
3/28/2026, 9:00:00 PM	5,615.00	5,663.50	5,615.00	5,657.50
3/29/2026, 9:00:00 PM	5,669.00	5,708.50	5,610.00	5,689.50
3/30/2026, 9:00:00 PM	5,689.50	5,694.00	5,565.50	5,578.00
3/31/2026, 9:00:00 PM	5,579.00	5,596.00	5,478.50	5,494.00
4/1/2026, 9:00:00 PM	5,522.50	5,574.00	5,494.50	5,538.50
4/2/2026, 9:00:00 PM	5,544.50	5,569.00	5,482.00	5,502.00
4/3/2026, 9:00:00 PM	5,504.00	5,512.50	5,495.00	5,512.00
4/4/2026, 9:00:00 PM	5,511.50	5,519.00	5,490.50	5,504.00
4/5/2026, 9:00:00 PM	5,500.00	5,623.50	5,442.00	5,576.50
4/6/2026, 9:00:00 PM	5,598.00	5,668.00	5,544.50	5,591.50
4/7/2026, 9:00:00 PM	5,400.00	5,514.50	5,352.50	5,448.50
4/8/2026, 9:00:00 PM	5,465.00	5,505.50	5,411.00	5,442.00
4/9/2026, 9:00:00 PM	5,452.00	5,460.00	5,377.00	5,392.00
4/10/2026, 9:00:00 PM	5,390.00	5,418.50	5,390.00	5,410.00
4/11/2026, 9:00:00 PM	5,445.50	5,551.50	5,444.00	5,551.50
4/12/2026, 9:00:00 PM	5,585.00	5,587.50	5,418.50	5,440.50
4/13/2026, 9:00:00 PM	5,450.00	5,466.50	5,412.00	5,414.00
4/14/2026, 9:00:00 PM	5,419.50	5,437.50	5,362.50	5,410.50
4/15/2026, 9:00:00 PM	5,413.00	5,428.00	5,365.00	5,368.50
4/16/2026, 9:00:00 PM	5,387.00	5,390.00	5,240.50	5,308.00
4/17/2026, 9:00:00 PM	5,349.00	5,370.00	5,328.50	5,357.50
4/18/2026, 9:00:00 PM	5,365.00	5,386.00	5,357.00	5,365.00
4/19/2026, 9:00:00 PM	5,383.50	5,409.50	5,321.50	5,392.50
4/20/2026, 9:00:00 PM	5,393.00	5,495.00	5,385.50	5,479.50
4/21/2026, 9:00:00 PM	5,479.00	5,482.00	5,441.50	5,465.50
4/22/2026, 9:00:00 PM	5,465.50	5,522.50	5,455.00	5,490.00
4/23/2026, 9:00:00 PM	5,485.00	5,529.50	5,411.00	5,476.50
4/24/2026, 9:00:00 PM	5,476.50	5,494.00	5,466.50	5,482.50
4/25/2026, 9:00:00 PM	5,483.00	5,495.00	5,465.00	5,471.50
4/26/2026, 9:00:00 PM	5,473.00	5,570.00	5,441.50	5,553.00
4/27/2026, 9:00:00 PM	5,552.00	5,595.00	5,512.00	5,540.00
4/28/2026, 9:00:00 PM	5,540.00	5,584.00	5,402.00	5,478.00
4/29/2026, 9:00:00 PM	5,478.00	5,523.00	5,415.00	5,518.00
4/30/2026, 9:00:00 PM	5,248.50	5,264.00	5,230.00	5,235.50
5/1/2026, 9:00:00 PM	5,240.00	5,253.50	5,235.50	5,244.00
5/2/2026, 9:00:00 PM	5,244.00	5,256.50	5,240.00	5,255.00
5/3/2026, 9:00:00 PM	5,265.00	5,281.00	5,165.00	5,217.00
5/4/2026, 9:00:00 PM	5,217.00	5,245.00	5,121.00	5,209.00
5/5/2026, 9:00:00 PM	5,209.00	5,230.00	5,100.00	5,124.00
5/6/2026, 9:00:00 PM	5,130.00	5,130.00	5,060.00	5,072.00
5/7/2026, 9:00:00 PM	5,072.00	5,170.00	5,048.00	5,156.00
5/10/2026, 9:00:00 PM	5,189.50	5,210.00	5,162.00	5,200.00
5/11/2026, 9:00:00 PM	5,205.50	5,289.00	5,176.00	5,271.00
5/12/2026, 9:00:00 PM	5,273.00	5,294.50	5,220.00	5,222.00
5/13/2026, 9:00:00 PM	5,222.00	5,239.50	5,127.50	5,131.00
5/14/2026, 9:00:00 PM	5,132.50	5,229.50	5,096.00	5,127.50
5/15/2026, 9:00:00 PM	5,140.00	5,145.00	5,124.50	5,141.00
5/16/2026, 9:00:00 PM	5,141.00	5,158.00	5,133.50	5,137.00
5/17/2026, 9:00:00 PM	5,147.00	5,245.50	5,100.50	5,218.50
5/18/2026, 9:00:00 PM	5,218.50	5,233.50	5,178.50	5,208.50
5/19/2026, 9:00:00 PM	5,209.00	5,221.00	5,115.00	5,119.00
5/20/2026, 9:00:00 PM	5,116.00	5,260.00	5,078.00	5,201.50
5/21/2026, 9:00:00 PM	5,203.00	5,275.00	5,100.50	5,128.00
5/22/2026, 9:00:00 PM	5,136.00	5,159.00	5,131.50	5,133.50
5/23/2026, 9:00:00 PM	5,105.00	5,122.50	5,101.00	5,108.00
5/24/2026, 9:00:00 PM	5,108.00	5,134.50	5,010.00	5,035.00
5/25/2026, 9:00:00 PM	5,057.00	5,066.50	4,967.50	5,009.00
5/26/2026, 9:00:00 PM	5,009.00	5,040.00	4,968.00	5,019.50
5/27/2026, 9:00:00 PM	5,029.00	5,060.50	4,956.00	4,977.50
5/28/2026, 9:00:00 PM	4,990.00	4,993.50	4,861.50	4,883.50
5/29/2026, 9:00:00 PM	4,883.50	4,906.00	4,879.00	4,899.00
5/30/2026, 9:00:00 PM	4,899.00	4,916.00	4,884.00	4,900.00
5/31/2026, 9:00:00 PM	4,902.50	4,982.00	4,877.50	4,906.00
6/1/2026, 9:00:00 PM	4,912.00	5,019.00	4,869.50	5,010.50
6/2/2026, 9:00:00 PM	5,020.50	5,031.00	4,886.50	4,905.00
6/3/2026, 9:00:00 PM	4,910.00	4,940.00	4,834.50	4,853.50
6/4/2026, 9:00:00 PM	4,853.00	4,868.00	4,800.50	4,825.00
6/5/2026, 9:00:00 PM	4,825.00	4,836.00	4,818.00	4,820.00
6/6/2026, 9:00:00 PM	4,823.50	4,862.50	4,815.50	4,858.50
6/7/2026, 9:00:00 PM	4,867.00	4,909.00	4,715.00	4,760.00
6/8/2026, 9:00:00 PM	4,763.50	4,790.00	4,656.50	4,697.50
6/9/2026, 9:00:00 PM	4,704.00	4,768.00	4,628.00	4,731.50
6/10/2026, 9:00:00 PM	4,743.50	4,788.00	4,717.50	4,723.50
6/11/2026, 9:00:00 PM	4,723.50	4,725.50	4,681.00	4,696.00
6/12/2026, 9:00:00 PM	4,697.00	4,707.00	4,691.50	4,700.00
6/13/2026, 9:00:00 PM	4,700.00	4,706.50	4,650.00	4,692.50
6/14/2026, 9:00:00 PM	4,674.50	4,785.50	4,660.50	4,776.50
6/15/2026, 9:00:00 PM	4,780.00	4,783.00	4,485.00	4,512.50
6/16/2026, 9:00:00 PM	4,512.50	4,579.50	4,476.00	4,530.00
6/17/2026, 9:00:00 PM	4,530.00	4,530.00	4,373.00	4,406.00
6/18/2026, 9:00:00 PM	4,405.00	4,486.00	4,330.00	4,377.00
6/21/2026, 9:00:00 PM	4,383.50	4,430.00	4,041.00	4,060.00
6/22/2026, 9:00:00 PM	4,080.00	4,294.00	3,993.50	4,273.00
6/23/2026, 9:00:00 PM	4,267.00	4,291.00	4,083.00	4,109.00
6/24/2026, 9:00:00 PM	4,109.00	4,227.50	4,086.00	4,132.50
6/25/2026, 9:00:00 PM	4,118.50	4,474.50	4,061.00	4,365.00
6/26/2026, 9:00:00 PM	4,387.00	4,430.00	4,373.50	4,396.00
6/27/2026, 9:00:00 PM	4,396.00	4,420.00	4,372.00	4,389.50
6/28/2026, 9:00:00 PM	4,389.50	4,587.00	4,266.50	4,562.00
6/29/2026, 9:00:00 PM	4,549.00	4,684.50	4,504.00	4,552.50
6/30/2026, 9:00:00 PM	4,551.00	4,628.50	4,481.00	4,529.00
7/1/2026, 9:00:00 PM	4,539.00	4,552.00	4,244.50	4,263.00
7/2/2026, 9:00:00 PM	4,263.00	4,364.50	4,170.00	4,254.00
7/3/2026, 9:00:00 PM	4,254.00	4,259.50	4,203.00	4,220.00
7/4/2026, 9:00:00 PM	4,360.00	4,360.00	4,255.50	4,271.50
7/5/2026, 9:00:00 PM	4,268.50	4,309.50	4,221.50	4,273.50
7/6/2026, 9:00:00 PM	4,251.50	4,405.00	4,130.00	4,376.00
7/7/2026, 9:00:00 PM	4,383.00	4,572.50	4,366.50	4,554.00
7/8/2026, 9:00:00 PM	4,560.00	4,565.00	4,361.00	4,391.50
7/9/2026, 9:00:00 PM	4,390.00	4,444.00	4,341.00	4,381.00
7/10/2026, 9:00:00 PM	4,381.00	4,402.00	4,369.50	4,398.00
7/11/2026, 9:00:00 PM	4,429.00	4,485.50	4,418.50	4,461.00
7/12/2026, 9:00:00 PM	4,484.00	4,555.50	4,400.00	4,452.50
7/13/2026, 9:00:00 PM	4,462.00	4,530.00	4,417.00	4,438.50
7/14/2026, 9:00:00 PM	4,446.50	4,449.00	4,332.50	4,368.00
7/15/2026, 9:00:00 PM	4,378.00	4,378.00	4,099.50	4,115.00
7/16/2026, 9:00:00 PM	4,115.00	4,245.00	3,952.50	3,998.50
7/17/2026, 9:00:00 PM	4,010.50	4,069.00	4,008.00	4,045.00
7/18/2026, 9:00:00 PM	4,064.00	4,123.50	4,057.50	4,106.50
7/19/2026, 9:00:00 PM	4,123.50	4,329.50	4,008.00	4,316.50
7/20/2026, 9:00:00 PM	4,316.50	4,434.50	4,217.50	4,326.50
7/21/2026, 9:00:00 PM	4,329.50	4,583.00	4,258.00	4,543.00
7/22/2026, 9:00:00 PM	4,547.50	4,717.00	4,470.00	4,646.50
7/23/2026, 9:00:00 PM	4,640.00	4,757.00	4,525.00	4,717.00
7/24/2026, 9:00:00 PM	4,721.50	4,739.50	4,688.50	4,701.00
7/25/2026, 9:00:00 PM	4,701.00	4,701.00	4,613.00	4,616.00
7/26/2026, 9:00:00 PM	4,600.00	4,696.50	4,491.00	4,630.00
7/27/2026, 9:00:00 PM	4,630.00	4,687.50	4,565.50	4,623.50
7/28/2026, 9:00:00 PM	4,648.00	4,778.00	4,625.00	4,750.00
7/29/2026, 9:00:00 PM	4,744.00	4,808.50	4,537.50	4,597.50
7/30/2026, 9:00:00 PM	4,592.50	4,643.50	4,506.00	4,630.50
8/2/2026, 9:00:00 PM	4,587.50	4,620.00	4,562.00	4,603.00
8/3/2026, 9:00:00 PM	4,620.00	4,648.50	4,526.00	4,568.50
8/4/2026, 9:00:00 PM	4,568.50	4,633.50	4,541.50	4,612.50
8/5/2026, 9:00:00 PM	4,612.50	4,700.00	4,568.50	4,651.50
8/6/2026, 9:00:00 PM	4,660.00	4,737.00	4,600.00	4,621.50
8/7/2026, 9:00:00 PM	4,628.50	4,678.50	4,620.00	4,664.00
8/8/2026, 9:00:00 PM	4,670.00	4,685.00	4,650.00	4,682.50
8/9/2026, 9:00:00 PM	4,682.50	4,718.00	4,613.00	4,709.50
8/10/2026, 9:00:00 PM	4,709.50	4,749.50	4,674.00	4,706.50
8/11/2026, 9:00:00 PM	4,707.00	4,739.00	4,620.00	4,664.00
8/12/2026, 9:00:00 PM	4,662.00	4,681.00	4,520.00	4,528.00
8/13/2026, 9:00:00 PM	4,536.50	4,574.00	4,296.00	4,302.50
8/16/2026, 9:00:00 PM	4,310.00	4,317.00	4,157.50	4,221.50
8/17/2026, 9:00:00 PM	4,222.50	4,300.00	4,180.00	4,288.00
8/18/2026, 9:00:00 PM	4,296.00	4,307.00	4,220.00	4,269.00
8/19/2026, 9:00:00 PM	4,274.00	4,332.00	4,180.00	4,185.50
8/20/2026, 9:00:00 PM	4,196.00	4,260.50	4,131.50	4,252.00
8/21/2026, 9:00:00 PM	4,222.50	4,244.00	4,212.00	4,223.50
8/22/2026, 9:00:00 PM	4,226.00	4,226.00	4,205.00	4,211.50
8/23/2026, 9:00:00 PM	4,192.50	4,224.50	4,101.00	4,126.00
8/24/2026, 9:00:00 PM	4,126.00	4,330.00	4,090.50	4,256.50
8/25/2026, 9:00:00 PM	4,237.50	4,255.00	4,152.50	4,162.00
8/26/2026, 9:00:00 PM	4,162.50	4,325.00	4,162.50	4,309.50
8/27/2026, 9:00:00 PM	4,308.50	4,595.50	4,236.50	4,580.50
8/28/2026, 9:00:00 PM	4,580.50	4,650.00	4,568.50	4,635.00
8/29/2026, 9:00:00 PM	4,635.00	4,670.00	4,623.50	4,638.00
8/30/2026, 9:00:00 PM	4,650.00	4,734.00	4,564.50	4,711.00
8/31/2026, 9:00:00 PM	4,713.00	4,795.50	4,636.00	4,716.50
9/1/2026, 9:00:00 PM	4,710.00	4,805.00	4,707.00	4,786.50
9/2/2026, 9:00:00 PM	4,786.50	4,999.00	4,786.50	4,994.50
9/3/2026, 9:00:00 PM	5,000.00	5,071.00	4,940.00	5,049.00
9/4/2026, 9:00:00 PM	5,049.00	5,064.50	5,035.00	5,051.00
9/5/2026, 9:00:00 PM	5,044.50	5,049.00	4,971.50	4,972.00
9/6/2026, 9:00:00 PM	4,972.00	5,164.00	4,960.00	5,134.00
9/7/2026, 9:00:00 PM	5,134.00	5,259.50	5,110.00	5,225.00
9/8/2026, 9:00:00 PM	5,230.00	5,255.00	5,170.50	5,195.00
9/9/2026, 9:00:00 PM	5,186.50	5,337.50	5,183.00	5,321.00
9/10/2026, 9:00:00 PM	5,321.00	5,337.00	5,200.00	5,269.00
9/13/2026, 9:00:00 PM	5,285.00	5,606.00	5,283.00	5,496.50
9/14/2026, 9:00:00 PM	5,478.00	5,590.00	5,430.00	5,484.50
9/15/2026, 9:00:00 PM	5,484.50	5,511.00	5,315.00	5,337.00
9/16/2026, 9:00:00 PM	5,320.00	5,325.00	5,137.50	5,206.50
9/17/2026, 9:00:00 PM	5,206.50	5,284.50	5,098.50	5,248.00
9/18/2026, 9:00:00 PM	5,201.50	5,235.00	5,186.50	5,221.50
9/19/2026, 9:00:00 PM	5,210.00	5,251.00	5,204.00	5,245.00
9/20/2026, 9:00:00 PM	5,232.00	5,283.00	5,147.00	5,199.00
9/21/2026, 9:00:00 PM	5,207.00	5,278.00	5,190.50	5,237.00
9/22/2026, 9:00:00 PM	5,240.00	5,448.00	5,223.50	5,434.50
9/23/2026, 9:00:00 PM	5,435.00	5,446.50	5,332.50	5,419.50
9/24/2026, 9:00:00 PM	5,410.00	5,424.50	5,335.00	5,374.00
9/25/2026, 9:00:00 PM	5,385.00	5,388.50	5,357.00	5,372.00
9/26/2026, 9:00:00 PM	5,376.00	5,380.00	5,353.00	5,353.50
9/27/2026, 9:00:00 PM	5,365.00	5,384.50	5,270.00	5,299.50
9/28/2026, 9:00:00 PM	5,311.50	5,407.00	5,254.00	5,369.00
9/29/2026, 9:00:00 PM	5,370.00	5,502.00	5,346.50	5,461.00
9/30/2026, 9:00:00 PM	5,461.00	5,489.00	5,395.50	5,434.50
10/1/2026, 9:00:00 PM	5,432.00	5,443.50	5,360.50	5,427.50
10/2/2026, 9:00:00 PM	5,428.00	5,558.50	5,424.50	5,546.00
10/3/2026, 9:00:00 PM	5,551.00	5,580.50	5,505.50	5,541.50
10/4/2026, 9:00:00 PM	5,546.00	5,591.00	5,509.00	5,547.00
10/5/2026, 9:00:00 PM	5,553.50	5,597.50	5,484.50	5,570.00
10/6/2026, 9:00:00 PM	5,587.50	5,687.50	5,565.00	5,667.50
10/7/2026, 9:00:00 PM	5,673.00	5,677.00	5,570.50	5,633.00
10/8/2026, 9:00:00 PM	5,633.00	6,107.50	5,523.50	6,107.50
10/9/2026, 9:00:00 PM	6,164.50	6,164.50	6,065.00	6,117.50
10/10/2026, 9:00:00 PM	6,117.50	6,164.50	6,038.00	6,137.50
10/11/2026, 9:00:00 PM	6,129.00	6,131.50	5,939.50	5,983.00
10/12/2026, 9:00:00 PM	5,983.00	6,084.00	5,950.00	6,063.50
10/13/2026, 9:00:00 PM	6,065.00	6,120.00	6,023.00	6,065.00
10/14/2026, 9:00:00 PM	6,065.00	6,110.00	5,959.00	6,006.00
10/15/2026, 9:00:00 PM	6,019.00	6,089.50	5,991.50	6,056.00

Show data

LKOH · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

6,019.00

High

6,089.50

Low

5,991.50

Volume (₽)

4.82B

EBITDA margin

23.68%

Lot

ISIN

RU0009024277

Prev. close

6,006.00

Volume (shares)

797.27K

Market microstructure

Loading data…

About the company

НК ЛУКОЙЛ (ПАО) - ао (LKOH) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009024277.

НК ЛУКОЙЛ (ПАО) - ао

Key stats

Market microstructure

About the company

News on this security