Группа ЛСР
LSRG
661 ₽ -0.72% ↓История котировок LSRG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 665.8 | 662.6 | 669.8 | 658 | -0.48% | 1388 | 17,461 | 11,580,333 |
| 2026-04-16 | 671.2 | 665.8 | 676.4 | 659.4 | -0.63% | 1760 | 27,346 | 18,288,949 |
| 2026-04-15 | 656 | 670 | 677 | 650 | +2.13% | 3740 | 87,260 | 58,028,063 |
| 2026-04-14 | 655.8 | 656 | 663.6 | 649.6 | -0.61% | 1904 | 20,742 | 13,606,985 |
| 2026-04-13 | 665.8 | 660 | 676.2 | 640 | -0.90% | 7542 | 79,761 | 52,485,563 |
| 2026-04-10 | 668.4 | 666 | 672.6 | 664.6 | -0.45% | 1529 | 14,140 | 9,438,981 |
| 2026-04-09 | 673 | 669 | 678.4 | 668 | -0.98% | 1531 | 25,831 | 17,366,477 |
| 2026-04-08 | 672.2 | 675.6 | 677.8 | 667.6 | +0.18% | 1458 | 25,152 | 16,978,478 |
| 2026-04-07 | 681.2 | 674.4 | 681.4 | 671.2 | -0.68% | 1432 | 23,000 | 15,557,255 |
| 2026-04-06 | 679.4 | 679 | 681.4 | 668.6 | +0.15% | 2229 | 30,197 | 20,385,536 |
| 2026-04-03 | 670.6 | 678 | 684.4 | 669 | +0.83% | 2533 | 33,377 | 22,644,147 |
| 2026-04-02 | 674.6 | 672.4 | 687.2 | 670 | -0.94% | 2362 | 44,074 | 29,886,906 |
| 2026-04-01 | 665.4 | 678.8 | 689.6 | 664.2 | +1.83% | 7559 | 113,052 | 76,641,105 |
| 2026-03-31 | 668.2 | 666.6 | 669.6 | 657.8 | 0.00% | 4431 | 46,459 | 30,819,986 |
| 2026-03-30 | 683 | 666.6 | 690.6 | 664 | -2.63% | 5130 | 110,452 | 74,298,047 |
| 2026-03-27 | 682.6 | 684.6 | 688.2 | 675.2 | +1.00% | 5687 | 57,304 | 39,146,925 |
| 2026-03-26 | 675.8 | 677.8 | 689.8 | 672.4 | +0.09% | 7665 | 121,492 | 82,858,331 |
| 2026-03-25 | 703.4 | 677.2 | 703.8 | 669.2 | -2.84% | 12868 | 161,456 | 110,078,673 |
| 2026-03-24 | 707 | 697 | 716.4 | 694 | -1.91% | 3561 | 76,503 | 53,894,110 |
| 2026-03-23 | 713.2 | 710.6 | 714.2 | 703.4 | -0.36% | 2889 | 50,535 | 35,854,949 |
| 2026-03-20 | 714.8 | 713.2 | 721.8 | 712.8 | -0.22% | 1856 | 43,314 | 31,030,796 |
| 2026-03-19 | 710 | 714.8 | 722.4 | 708.8 | +0.45% | 2469 | 61,838 | 44,218,552 |
| 2026-03-18 | 707 | 711.6 | 715.6 | 706.2 | +0.59% | 1593 | 41,442 | 29,480,586 |
| 2026-03-17 | 711.4 | 707.4 | 711.8 | 706 | -0.48% | 996 | 22,265 | 15,777,816 |
| 2026-03-16 | 712 | 710.8 | 712.6 | 702.4 | -0.25% | 4650 | 44,225 | 31,358,891 |
| 2026-03-13 | 706.8 | 712.6 | 714.4 | 703.2 | +0.68% | 2248 | 48,989 | 34,699,109 |
| 2026-03-12 | 706 | 707.8 | 710 | 706 | 0.00% | 1047 | 13,191 | 9,339,939 |
| 2026-03-11 | 704.4 | 707.8 | 712 | 704.4 | +0.34% | 4455 | 21,746 | 15,388,462 |
| 2026-03-10 | 703 | 705.4 | 712.8 | 702.4 | +0.40% | 5736 | 59,580 | 42,174,362 |
| 2026-03-09 | 703.8 | 702.6 | 708 | 695.2 | -0.14% | 2003 | 38,854 | 27,318,211 |
| 2026-03-06 | 703 | 703.6 | 706.4 | 699 | -0.09% | 3718 | 66,902 | 46,969,075 |
| 2026-03-05 | 709.2 | 704.2 | 709.8 | 699 | -0.20% | 5161 | 45,692 | 32,105,971 |
| 2026-03-04 | 710.2 | 705.6 | 712.8 | 693.6 | -0.59% | 6514 | 86,606 | 60,839,248 |
| 2026-03-03 | 711.4 | 709.8 | 717.2 | 706.4 | -0.22% | 3878 | 37,466 | 26,640,900 |
| 2026-03-02 | 722.2 | 711.4 | 722.6 | 705 | -1.50% | 4909 | 91,960 | 65,663,963 |
| 2026-02-27 | 708.8 | 722.2 | 726.6 | 705.2 | +1.89% | 20435 | 148,906 | 107,209,739 |
| 2026-02-26 | 714.2 | 708.8 | 722.4 | 704.4 | -0.59% | 5122 | 71,597 | 50,887,893 |
| 2026-02-25 | 704.6 | 713 | 714.2 | 704.4 | +1.22% | 2570 | 62,018 | 44,107,812 |
| 2026-02-24 | 704.6 | 704.4 | 714.6 | 701.2 | 0.00% | 3499 | 89,304 | 63,302,498 |
| 2026-02-20 | 706.8 | 704.4 | 708.4 | 701.2 | -0.03% | 1370 | 31,315 | 22,062,683 |
| 2026-02-19 | 706.6 | 704.6 | 715 | 702.8 | -0.28% | 5150 | 63,848 | 45,179,771 |
| 2026-02-18 | 708.4 | 706.6 | 709.8 | 703.6 | -0.06% | 1146 | 22,100 | 15,601,302 |
| 2026-02-17 | 710 | 707 | 711 | 703 | +0.31% | 6266 | 32,731 | 23,147,234 |
| 2026-02-16 | 707 | 704.8 | 715.2 | 702.4 | -0.17% | 2377 | 37,899 | 26,782,942 |
| 2026-02-13 | 701.8 | 706 | 712.8 | 698.2 | +0.60% | 3591 | 113,067 | 79,812,735 |
| 2026-02-12 | 703.4 | 701.8 | 703.6 | 696.6 | -0.06% | 1400 | 30,683 | 21,500,259 |
| 2026-02-11 | 690.6 | 702.2 | 705 | 689.8 | +1.56% | 2293 | 57,982 | 40,549,080 |
| 2026-02-10 | 698.4 | 691.4 | 699.6 | 689.2 | -0.35% | 2477 | 54,811 | 38,022,350 |
| 2026-02-09 | 705.6 | 693.8 | 709.2 | 690 | -1.73% | 5301 | 122,037 | 85,175,281 |
| 2026-02-06 | 707 | 706 | 714.4 | 703.6 | -0.11% | 2633 | 61,885 | 43,790,113 |
| 2026-02-05 | 714 | 706.8 | 714 | 701 | -1.28% | 8972 | 125,185 | 88,300,065 |
| 2026-02-04 | 723.2 | 716 | 736 | 706.6 | -1.21% | 18983 | 318,794 | 230,639,860 |
| 2026-02-03 | 712 | 724.8 | 727 | 711 | +1.88% | 10957 | 146,626 | 105,984,057 |
| 2026-02-02 | 695 | 711.4 | 715 | 693.2 | +2.54% | 6365 | 136,765 | 96,353,952 |
| 2026-01-30 | 699.2 | 693.8 | 702.2 | 688.2 | -0.89% | 3157 | 81,222 | 56,383,916 |
| 2026-01-29 | 702 | 700 | 705.2 | 698 | 0.00% | 2744 | 63,097 | 44,289,919 |
| 2026-01-28 | 698.6 | 700 | 706.6 | 698.6 | +0.09% | 2721 | 57,395 | 40,298,652 |
| 2026-01-27 | 697.8 | 699.4 | 702.6 | 695.2 | +0.17% | 2389 | 44,666 | 31,229,663 |
| 2026-01-26 | 700.6 | 698.2 | 706.4 | 697.2 | -0.34% | 4066 | 74,866 | 52,519,093 |
| 2026-01-23 | 698.8 | 700.6 | 707.4 | 698.8 | +0.03% | 2617 | 63,672 | 44,695,566 |
| 2026-01-22 | 696.4 | 700.4 | 703.8 | 693.2 | +0.72% | 4369 | 107,201 | 74,912,402 |
| 2026-01-21 | 694.8 | 695.4 | 703.2 | 686.8 | +0.52% | 11363 | 110,119 | 76,717,402 |
| 2026-01-20 | 693.6 | 691.8 | 696.8 | 684.8 | -0.26% | 2899 | 61,545 | 42,505,694 |
| 2026-01-19 | 697.8 | 693.6 | 699.4 | 691.8 | -0.37% | 3893 | 71,922 | 50,032,133 |
| 2026-01-16 | 689 | 696.2 | 697.8 | 686.4 | +0.58% | 14747 | 100,890 | 69,971,036 |
| 2026-01-15 | 690 | 692.2 | 693.6 | 682.4 | +0.38% | 3433 | 56,097 | 38,617,185 |
| 2026-01-14 | 670 | 689.6 | 691.6 | 662 | +3.20% | 10075 | 212,175 | 145,394,964 |
| 2026-01-13 | 677 | 668.2 | 677.4 | 664.2 | -1.21% | 2395 | 40,065 | 26,788,616 |
| 2026-01-12 | 656 | 676.4 | 687 | 651 | +3.17% | 8144 | 204,290 | 137,296,678 |
| 2026-01-09 | 651 | 655.6 | 657.4 | 650 | +0.46% | 1458 | 22,307 | 14,617,613 |
| 2026-01-08 | 648.8 | 652.6 | 657.2 | 638 | +0.37% | 2373 | 58,050 | 37,744,860 |
| 2026-01-06 | 648.8 | 650.2 | 656.6 | 647.6 | +0.18% | 1402 | 30,346 | 19,788,637 |
| 2026-01-05 | 645 | 649 | 653 | 638 | 0.00% | 2897 | 49,863 | 32,222,779 |