Группа ЛСР

LSRG

613 ₽ -1.03% ↓

История котировок LSRG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	814.5	826.5	831.5	810	+1.66%	393	24,020	19,876,330
2017-12-28	811	813	824.5	807.5	+0.43%	249	11,002	8,967,425
2017-12-27	822	809.5	825	807.5	-1.52%	441	16,254	13,316,141
2017-12-26	829	822	829	815.5	-0.06%	539	19,343	15,905,866
2017-12-25	820	822.5	832	820	+0.61%	441	13,401	11,072,885
2017-12-22	799.5	817.5	830.5	799	+3.15%	2136	95,674	78,550,129
2017-12-21	761.5	792.5	797.5	753.5	+4.21%	1978	62,722	49,122,180
2017-12-20	771	760.5	772.5	753	-1.11%	549	13,625	10,345,427
2017-12-19	760.5	769	772	755.5	+1.32%	536	15,305	11,650,745
2017-12-18	764	759	789	755	-0.13%	1276	37,825	29,100,695
2017-12-15	755	760	768.5	750	+0.53%	541	42,366	32,161,267
2017-12-14	762.5	756	762.5	745	-0.85%	1068	31,607	23,855,780
2017-12-13	767	762.5	772.5	751	-0.46%	1595	63,992	48,724,773
2017-12-12	766.5	766	770	750.5	-0.39%	1124	19,801	15,073,264
2017-12-11	770.5	769	774	767	-0.26%	662	25,850	19,918,160
2017-12-08	772.5	771	774.5	769.5	-0.26%	1790	42,684	32,946,350
2017-12-07	785	773	787	770	-0.77%	694	14,630	11,354,050
2017-12-06	793.5	779	793.5	775.5	-1.83%	1679	42,456	33,364,634
2017-12-05	795	793.5	806	790.5	-1.00%	804	12,909	10,276,931
2017-12-04	798.5	801.5	802	795.5	+0.31%	147	6,114	4,892,772
2017-12-01	796.5	799	804.5	796.5	+0.38%	170	7,266	5,813,438
2017-11-30	804.5	796	804.5	791.5	-1.24%	299	14,936	11,937,347
2017-11-29	807	806	807.5	805.5	-0.19%	96	14,148	11,403,617
2017-11-28	807.5	807.5	812	806	+0.12%	144	4,408	3,562,916
2017-11-27	814	806.5	814	804	-0.92%	235	33,151	26,754,059
2017-11-24	816.5	814	820	810.5	-0.73%	216	7,355	6,010,381
2017-11-23	802.5	820	820	802.5	+1.36%	410	20,567	16,749,951
2017-11-22	790.5	809	809	790.5	+1.95%	281	5,163	4,141,468
2017-11-21	805	793.5	808	788	-1.06%	586	26,241	20,822,030
2017-11-20	793	802	803	786	+0.69%	356	12,630	10,099,300
2017-11-17	809.5	796.5	811.5	786.5	-1.30%	756	30,852	24,787,233
2017-11-16	807.5	807	820	807	-0.25%	232	6,240	5,082,595
2017-11-15	819	809	824	801	-0.12%	507	17,964	14,575,902
2017-11-14	827.5	810	827.5	808.5	-0.61%	255	6,952	5,663,696
2017-11-13	827.5	815	828.5	811.5	-0.79%	423	18,217	14,893,993
2017-11-10	825	821.5	825	816.5	0.00%	192	3,441	2,825,206
2017-11-09	830	821.5	832	820.5	-0.54%	193	7,915	6,529,531
2017-11-08	830.5	826	835	825	-0.84%	320	7,973	6,609,471
2017-11-07	814	833	836	813.5	+2.08%	368	10,297	8,542,073
2017-11-03	813	816	820.5	809	+0.31%	206	5,958	4,851,443
2017-11-02	822	813.5	822	813	-0.43%	91	988	805,000
2017-11-01	812	817	820	812	+0.25%	132	4,553	3,721,478
2017-10-31	814	815	824	814	-0.67%	160	2,711	2,214,244
2017-10-30	825.5	820.5	826	814	-0.61%	222	3,616	2,959,482
2017-10-27	811	825.5	831.5	808.5	+1.54%	486	18,105	14,893,992
2017-10-26	814	813	814	806	0.00%	279	7,254	5,859,017
2017-10-25	816.5	813	819.5	811	-0.49%	206	5,787	4,714,160
2017-10-24	814.5	817	825.5	790.5	+0.18%	590	14,782	11,900,991
2017-10-23	823.5	815.5	824	814	-1.51%	179	3,539	2,895,956
2017-10-20	815	828	828	811	+1.60%	316	13,092	10,710,570
2017-10-19	823.5	815	824	811	-1.03%	204	4,333	3,538,958
2017-10-18	834.5	823.5	834.5	810.5	-0.48%	451	11,542	9,456,920
2017-10-17	828	827.5	837.5	826	+0.06%	523	13,264	11,025,153
2017-10-16	832.5	827	836.5	817	-0.48%	550	14,382	11,880,596
2017-10-13	837.5	831	838	825	+0.18%	531	15,893	13,254,013
2017-10-12	827	829.5	841	826.5	+0.24%	642	31,888	26,534,331
2017-10-11	797	827.5	830.5	797	+3.50%	1069	41,831	34,393,679
2017-10-10	795	799.5	806	795	+0.50%	575	9,536	7,645,325
2017-10-09	784	795.5	802	782	+1.73%	606	10,846	8,599,990
2017-10-06	784	782	786	781.5	+0.13%	302	16,766	13,142,433
2017-10-05	785	781	786	777	-0.32%	441	8,200	6,387,096
2017-10-04	786	783.5	787	776	-0.44%	619	14,407	11,245,602
2017-10-03	801.5	787	804.5	781.5	-1.63%	1058	19,850	15,660,757
2017-10-02	808	800	808	796	-0.87%	530	6,655	5,335,627
2017-09-29	807	807	810	806.5	+0.25%	119	2,512	2,031,946
2017-09-28	804	805	813.5	803.5	-0.31%	247	2,996	2,423,139
2017-09-27	813	807.5	814	801.5	-0.55%	292	5,210	4,207,483
2017-09-26	813	812	824	806.5	-0.25%	440	10,581	8,591,941
2017-09-25	814	814	816	808.5	0.00%	242	3,905	3,167,391
2017-09-22	822	814	827	809	-0.85%	263	4,278	3,482,847
2017-09-21	808	821	821	808	+1.61%	463	7,334	5,972,678
2017-09-20	809	808	809.5	805	-0.19%	172	3,257	2,628,775
2017-09-19	812	809.5	814.5	805	-0.25%	216	3,811	3,084,619
2017-09-18	813.5	811.5	813.5	804.5	-0.61%	346	6,573	5,314,611
2017-09-15	810.5	816.5	820.5	808	+0.25%	199	3,002	2,451,506
2017-09-14	807	814.5	817.5	803	+0.68%	4845	19,079	15,481,407
2017-09-13	807	809	810	802	+0.43%	171	3,422	2,766,910
2017-09-12	806	805.5	806	800.5	+0.06%	182	3,308	2,658,006
2017-09-11	803	805	807.5	801.5	+0.25%	186	2,580	2,076,444
2017-09-08	809.5	803	815	800.5	-0.56%	308	4,232	3,411,455
2017-09-07	809	807.5	819	804	-0.25%	403	5,485	4,444,579
2017-09-06	778	809.5	818.5	778	+3.12%	843	15,573	12,512,728
2017-09-05	777	785	787	777	+0.64%	243	8,553	6,679,780
2017-09-04	781	780	790	775	-1.14%	519	11,391	8,896,222
2017-09-01	779.5	789	801.5	774	+1.22%	1179	27,933	21,979,945
2017-08-31	796.5	779.5	796.5	771	-2.13%	1615	23,939	18,762,309
2017-08-30	816	796.5	818	782	-2.87%	1492	31,306	24,963,384
2017-08-29	840.5	820	843	810	-2.44%	2472	49,936	40,971,754
2017-08-28	829	840.5	845	827.5	+1.39%	619	10,492	8,801,241
2017-08-25	812.5	829	832.5	812.5	+1.84%	948	13,394	11,037,681
2017-08-24	801	814	814.5	798	+1.88%	408	9,642	7,780,165
2017-08-23	804.5	799	807	793.5	-0.93%	328	5,706	4,562,750
2017-08-22	811	806.5	812	802	-0.68%	301	4,399	3,547,876
2017-08-21	814	812	815.5	801	-0.49%	429	12,455	10,119,848
2017-08-18	807	816	817.5	799	+1.12%	653	19,641	15,902,465
2017-08-17	770	807	807	767	+2.09%	715	20,991	16,706,054
2017-08-16	790	790.5	797	787.5	+0.06%	262	15,332	12,107,892
2017-08-15	789.5	790	797.5	782.5	+0.19%	533	23,023	18,199,878
2017-08-14	780.5	788.5	790	780	+1.41%	509	9,932	7,818,439
2017-08-11	771	777.5	781.5	766	+0.91%	531	11,210	8,639,392
2017-08-10	781	770.5	785.5	770	-1.22%	448	20,263	15,682,834
2017-08-09	781	780	787.5	780	-0.13%	527	22,491	17,611,194
2017-08-08	776	781	784	766	+1.43%	712	16,563	12,842,774
2017-08-07	751	770	771.5	751	+2.26%	574	17,116	13,144,102
2017-08-04	760	753	760	746	-0.92%	512	44,503	33,446,558
2017-08-03	739.5	760	760.5	739.5	+2.91%	808	20,948	15,771,843
2017-08-02	734.5	738.5	745	728	+0.75%	676	14,337	10,589,853
2017-08-01	735	733	737	722	+1.10%	916	38,363	28,008,891
2017-07-31	730	725	739	718.5	-0.48%	923	27,429	19,891,908
2017-07-28	758	728.5	763	722.5	-3.96%	1910	40,635	29,965,218
2017-07-27	769	758.5	784	748	-0.85%	2217	101,237	76,958,844
2017-07-26	788	765	797	755.5	-2.17%	1539	39,574	30,382,778
2017-07-25	775.5	782	782	769.5	+0.51%	908	23,281	18,046,042
2017-07-24	805	778	805	772	-1.46%	1282	31,515	24,690,205
2017-07-21	800	789.5	800	786	-0.94%	867	26,365	20,821,597
2017-07-20	825	797	825	796	-3.74%	2628	61,658	49,672,993
2017-07-19	865	828	869	821	-3.83%	2439	56,812	47,732,554
2017-07-18	870	861	919.5	859.5	+0.17%	897	25,426	22,219,669
2017-07-17	861	859.5	864.5	858.5	-0.17%	265	10,632	9,151,562
2017-07-14	861	861	862.5	857.5	-0.06%	196	5,571	4,791,756
2017-07-13	866	861.5	873	859	+0.47%	334	11,526	9,960,415
2017-07-12	847	857.5	870	847	+1.06%	743	15,735	13,496,636
2017-07-11	870	848.5	873.5	845	-1.91%	496	7,339	6,269,401
2017-07-10	869.5	865	878	860	-0.46%	437	4,673	4,081,526
2017-07-07	843	869	871.5	837.5	+2.84%	505	13,455	11,542,733
2017-07-06	833	845	849	833	+1.44%	334	4,919	4,137,191
2017-07-05	834.5	833	839	828	-0.06%	282	3,057	2,549,750
2017-07-04	819	833.5	836.5	818.5	+1.65%	428	12,403	10,240,415
2017-07-03	819.5	820	821	815.5	0.00%	211	5,462	4,476,151
2017-06-30	820.5	820	823.5	814	-0.06%	239	2,340	1,916,849
2017-06-29	815	820.5	822	812	+0.43%	225	3,596	2,943,869
2017-06-28	823.5	817	826	815	-0.85%	386	15,119	12,373,186
2017-06-27	815	824	825	815	+1.10%	400	6,049	4,982,341
2017-06-26	808	815	820	807	+1.05%	287	5,836	4,761,726
2017-06-23	804	806.5	807	802	+0.31%	184	2,754	2,215,932
2017-06-22	791	804	805	791	+0.19%	193	6,729	5,400,466
2017-06-21	786	802.5	808	777	+2.23%	591	18,714	14,806,817
2017-06-20	796.5	785	809.5	780	-1.38%	1123	22,152	17,687,336
2017-06-19	816.5	796	819.5	794.5	-9.85%	1754	57,523	46,331,304
2017-06-16	878.5	883	896.5	870	+1.49%	1007	19,180	17,032,915
2017-06-15	890.5	870	890.5	865.5	-1.97%	4577	25,875	22,617,379
2017-06-14	898	887.5	900	887.5	-1.17%	766	20,963	18,708,421
2017-06-13	886.5	898	905	884	+1.64%	571	19,454	17,536,887
2017-06-09	899.5	883.5	899.5	883	-0.90%	335	17,043	15,144,559
2017-06-08	888.5	891.5	896	887	+0.17%	205	6,314	5,624,421
2017-06-07	894	890	894	885.5	+0.39%	187	6,707	5,967,272
2017-06-06	897	886.5	906	877.5	-0.78%	724	16,711	14,906,270
2017-06-05	897	893.5	904.5	886.5	+0.11%	407	17,028	15,187,902
2017-06-02	909	892.5	914	885	-2.57%	823	20,829	18,586,068
2017-06-01	917	916	918	866	+1.05%	485	10,461	9,420,975
2017-05-31	911.5	906.5	913	899	-0.82%	255	4,293	3,897,804
2017-05-30	911	914	915	907	-0.05%	99	1,502	1,371,456
2017-05-29	911	914.5	916	905	-0.05%	1064	9,993	9,108,105
2017-05-26	913	915	919	911	-0.33%	522	3,561	3,258,552
2017-05-25	911.5	918	920	910	+0.99%	2029	19,213	17,563,293
2017-05-24	908.5	909	917	906	+0.06%	987	10,141	9,238,644
2017-05-23	911.5	908.5	924.5	902.5	+0.06%	401	6,746	6,157,837
2017-05-22	903	908	908	900	+0.17%	235	5,402	4,890,156
2017-05-19	900.5	906.5	908	891	+0.50%	287	6,213	5,615,746
2017-05-18	896	902	903	890.5	-0.17%	197	5,592	5,038,032
2017-05-17	879.5	903.5	905	876	+2.50%	411	11,601	10,414,659
2017-05-16	876	881.5	883.5	856.5	+0.17%	530	8,266	7,199,094
2017-05-15	884.5	880	893.5	879	-1.12%	234	3,234	2,869,128
2017-05-12	899.5	890	908	867	-0.61%	670	12,090	10,682,330
2017-05-11	899	895.5	900.5	872.5	+0.06%	883	36,249	32,386,310
2017-05-10	908	895	908	890.5	-0.33%	546	18,085	16,233,708
2017-05-05	887.5	898	899	884	+0.90%	617	12,808	11,452,976
2017-05-04	882.5	890	891	882.5	+0.85%	288	4,089	3,634,421
2017-05-03	880	882.5	885	874.5	+0.28%	334	10,853	9,573,754
2017-05-02	876	880	897.5	865	+1.15%	823	24,626	21,553,972
2017-04-28	860.5	870	872.5	854	+1.16%	550	58,100	50,173,555
2017-04-27	866	860	870	851.5	-0.29%	364	10,320	8,866,812
2017-04-26	860	862.5	877	852.5	+0.41%	556	12,786	11,074,307
2017-04-25	853	859	859.5	841	+1.06%	476	8,276	7,042,196
2017-04-24	860	850	864.5	848	-0.87%	543	21,761	18,571,701
2017-04-21	856.5	857.5	869	851	-0.69%	488	16,851	14,483,821
2017-04-20	840	863.5	866	812	+3.41%	2189	28,287	23,834,578
2017-04-19	875	835	875	834.5	-4.30%	1953	74,458	63,239,722
2017-04-18	900	872.5	904	852.5	-2.89%	1946	52,674	45,983,057
2017-04-17	896	898.5	900	885.5	-0.06%	494	7,168	6,392,261
2017-04-14	909	899	912	895.5	+0.11%	302	6,535	5,891,357
2017-04-13	909	898	919	895	-0.44%	459	10,341	9,301,380
2017-04-12	909	902	916.5	898.5	-0.72%	505	9,951	9,014,661
2017-04-11	919.5	908.5	919.5	904	-1.68%	656	19,442	17,708,063
2017-04-10	929	924	934	886	-0.54%	1156	21,689	19,731,112
2017-04-07	935	929	936.5	924	-0.91%	358	10,805	10,032,810
2017-04-06	938.5	937.5	940	928.5	-0.37%	295	8,728	8,150,334
2017-04-05	933	941	941.5	933	+1.13%	263	4,366	4,099,053
2017-04-04	933	930.5	940	929	+0.05%	489	15,600	14,534,986
2017-04-03	932.5	930	935	925	+0.32%	392	8,051	7,494,508
2017-03-31	942.5	927	943	922	-1.64%	513	11,725	10,911,090
2017-03-30	943	942.5	945	938.5	-0.05%	252	11,120	10,493,501
2017-03-29	939	943	945	921.5	+0.75%	568	23,229	21,837,773
2017-03-28	914.5	936	936	910.5	+2.41%	526	15,857	14,608,756
2017-03-27	912	914	916	901.5	+0.05%	424	4,793	4,347,306
2017-03-24	918.5	913.5	918.5	908.5	-0.49%	877	91,262	83,107,048
2017-03-23	921.5	918	922	914.5	-0.11%	423	10,445	9,583,848
2017-03-22	921.5	919	926	915	-0.05%	391	5,800	5,335,444
2017-03-21	920	919.5	930	916	0.00%	419	14,202	13,098,455
2017-03-20	930	919.5	939	918	-1.13%	365	10,249	9,455,751
2017-03-17	921	930	930	915.5	+1.14%	542	32,502	29,974,389
2017-03-16	918	919.5	925	914	+0.55%	634	30,152	27,697,432
2017-03-15	928	914.5	931	907	-0.60%	730	18,887	17,288,763
2017-03-14	929	920	929	918	+0.22%	420	17,214	15,846,465
2017-03-13	920	918	934	918	+0.05%	431	23,985	22,169,809
2017-03-10	925	917.5	947.5	910	-1.24%	1078	29,533	27,274,360
2017-03-09	941	929	955.5	919.5	-1.75%	730	14,389	13,531,505
2017-03-07	949.5	945.5	956.5	941.5	-0.37%	285	10,313	9,746,242
2017-03-06	955	949	960	935.5	+0.21%	753	35,168	33,553,973
2017-03-03	951	947	958	935.5	-0.73%	321	4,375	4,163,472
2017-03-02	972	954	984.5	953.5	-1.70%	610	13,767	13,240,714
2017-03-01	961	970.5	978	948.5	+1.89%	461	39,361	37,643,507
2017-02-28	951.5	952.5	956.5	901	+0.32%	937	15,850	14,911,342
2017-02-27	981	949.5	983.5	944	-2.72%	799	15,076	14,383,872
2017-02-24	987	976	991.5	963	-1.11%	298	3,532	3,446,231
2017-02-22	991.5	987	997	983.5	-0.30%	210	2,389	2,357,976
2017-02-21	990	990	992	987.5	+0.30%	179	5,163	5,108,007
2017-02-20	992	987	994.5	983	-0.15%	556	19,755	19,557,378
2017-02-17	983	988.5	990.5	983	+0.46%	201	9,794	9,692,848
2017-02-16	990.5	984	995	978	-0.61%	355	8,724	8,613,603
2017-02-15	990	990	996.5	960.5	+0.10%	553	12,572	12,401,981
2017-02-14	993.5	989	1000.5	980	+0.15%	498	6,502	6,435,370
2017-02-13	968.5	987.5	1020	960.5	+2.17%	541	8,189	8,115,541
2017-02-10	976	966.5	976	962	0.00%	283	6,962	6,731,451
2017-02-09	970.5	966.5	979	959	-0.15%	501	6,159	5,965,796
2017-02-08	984	968	997	958	-2.22%	874	15,606	15,239,198
2017-02-07	1000.5	990	1003	985.5	-1.10%	404	4,953	4,913,197
2017-02-06	1000	1001	1008.5	997	-0.05%	393	7,240	7,262,274
2017-02-03	991	1001.5	1010	983.5	+1.68%	410	9,528	9,507,578
2017-02-02	998.5	985	1002	983	-1.35%	1143	18,842	18,683,877
2017-02-01	1003.5	998.5	1009	995	-0.25%	294	4,102	4,102,005
2017-01-31	1002.5	1001	1007	1000	+0.15%	211	9,281	9,323,013
2017-01-30	1002	999.5	1010	997	-0.05%	444	6,681	6,699,844
2017-01-27	1010	1000	1010	998	-0.79%	345	8,719	8,738,443
2017-01-26	1001	1008	1012	998.5	+0.85%	323	19,117	19,307,854
2017-01-25	1000.5	999.5	1002	991	-0.05%	358	8,179	8,173,922
2017-01-24	1004	1000	1011.5	991	-0.70%	446	6,947	6,951,622
2017-01-23	1012	1007	1021	1005	+0.30%	260	28,376	28,669,391
2017-01-20	1004	1004	1015.5	989	-0.20%	725	7,312	7,319,052
2017-01-19	1022	1006	1024.5	999	-1.61%	538	14,168	14,271,961
2017-01-18	1027.5	1022.5	1038.5	1015	-0.39%	964	10,175	10,438,960
2017-01-17	1050	1026.5	1065.5	1025	-2.24%	1324	50,530	53,212,872
2017-01-16	1044.5	1050	1055	1035.5	+0.91%	1789	12,788	13,388,978
2017-01-13	1034	1040.5	1050.5	1017.5	+0.43%	1544	18,579	19,296,337
2017-01-12	1014.5	1036	1043.5	1005	+1.97%	760	9,864	10,201,009
2017-01-11	1011.5	1016	1030	1000	+0.15%	681	6,156	6,263,330
2017-01-10	1001.5	1014.5	1017	992.5	+1.30%	662	5,455	5,489,264
2017-01-09	976.5	1001.5	1014	972	+3.19%	953	11,091	11,082,721
2017-01-06	977	970.5	981.5	963	-0.21%	513	6,091	5,923,230
2017-01-05	980	972.5	980	966.5	-0.31%	180	862	838,001
2017-01-04	975	975.5	985	971.5	-0.66%	253	2,234	2,187,697
2017-01-03	952	982	982	950.5	0.00%	517	6,106	5,931,835

Архив котировок акции LSRG по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013