Группа ЛСР

LSRG

612 ₽ -1.19% ↓

История котировок LSRG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	621.6	650	654	620	+4.54%	10827	183,382	117,834,026
2023-12-28	629.2	621.8	631.6	613.4	-1.18%	6418	100,878	62,505,035
2023-12-27	632.6	629.2	648	624.2	-0.54%	3182	89,882	56,809,845
2023-12-26	644.8	632.6	648.6	625	-1.89%	2974	80,675	51,358,252
2023-12-25	643.8	644.8	655	643.8	+0.16%	2254	39,654	25,780,395
2023-12-22	639.6	643.8	651	638.2	+0.72%	1484	37,297	24,015,011
2023-12-21	653	639.2	653	631.6	-2.02%	3370	67,434	43,173,047
2023-12-20	656.6	652.4	661.6	650	-0.64%	1889	43,642	28,516,917
2023-12-19	645	656.6	658	645	+1.33%	5221	56,980	37,154,612
2023-12-18	650.4	648	660	641.4	-0.64%	3916	82,574	53,691,419
2023-12-15	625.2	652.2	654.8	622.6	+3.72%	4563	101,403	64,863,192
2023-12-14	654.8	628.8	663	626	-4.23%	6891	144,859	92,592,212
2023-12-13	643	656.6	665	640.2	+2.08%	3465	101,624	66,403,908
2023-12-12	636.4	643.2	649.8	629	+1.42%	3217	89,760	57,426,450
2023-12-11	638	634.2	645	623	-0.60%	3773	118,507	74,768,786
2023-12-08	624	638	639.8	617.2	+2.57%	7405	157,913	99,980,917
2023-12-07	609.2	622	630	595.2	+1.14%	14525	308,946	188,929,798
2023-12-06	636	615	644	605	-3.42%	6819	181,927	112,614,859
2023-12-05	641.6	636.8	657.6	626	-0.13%	5063	186,169	118,487,469
2023-12-04	647	637.6	675.2	632.2	-1.48%	4184	120,453	77,692,462
2023-12-01	655	647.2	664.4	641.4	-1.55%	3405	95,825	62,066,807
2023-11-30	662.8	657.4	673.8	655.4	-1.68%	2530	39,738	26,223,685
2023-11-29	650	668.6	675.6	643.6	+2.86%	5918	107,774	71,081,797
2023-11-28	651	650	655	640.4	-0.25%	3537	68,766	44,738,367
2023-11-27	670.4	651.6	672	641.2	-3.06%	3845	104,935	68,732,172
2023-11-24	661	672.2	674.4	658	+1.69%	3327	74,283	49,492,048
2023-11-23	680	661	680.6	655.2	-2.79%	2656	54,896	36,828,192
2023-11-22	685	680	685	679.4	-0.70%	1557	25,818	17,620,191
2023-11-21	684.8	684.8	690.6	682	-0.84%	1229	23,091	15,820,360
2023-11-20	683	690.6	695.2	683	+0.96%	5075	65,982	45,517,788
2023-11-17	687	684	697	678.2	-0.67%	4726	77,087	52,953,648
2023-11-16	685	688.6	715	683	+0.35%	7100	149,038	103,676,064
2023-11-15	676	686.2	694	669.2	+1.27%	5052	117,156	79,327,346
2023-11-14	698	677.6	698	672.4	-2.76%	7626	129,109	88,084,181
2023-11-13	707.4	696.8	712	695	-1.50%	6143	88,236	62,157,288
2023-11-10	699.2	707.4	712	693	+0.88%	4352	78,754	55,218,936
2023-11-09	696.2	701.2	704	690	+0.72%	7669	93,236	65,143,835
2023-11-08	693	696.2	705.8	690.6	+0.46%	6384	100,954	70,488,435
2023-11-07	677.4	693	719	672.8	+2.58%	7475	229,229	158,569,898
2023-11-06	677.4	675.6	680.8	668.2	-0.27%	2405	64,671	43,604,685
2023-11-03	674.8	677.4	680	665.6	+0.36%	2966	57,857	38,877,505
2023-11-02	671.6	675	682.2	668	+0.69%	4881	133,447	90,153,285
2023-11-01	662.8	670.4	679.6	653.2	+0.87%	9101	222,325	148,477,736
2023-10-31	692.8	664.6	695.8	661	-4.07%	11893	433,778	290,842,050
2023-10-30	709	692.8	725	690.4	-2.28%	8111	269,288	191,193,283
2023-10-27	713.8	709	719.2	686.4	-0.70%	7716	164,996	115,869,880
2023-10-26	742.6	714	763.8	712.4	-3.67%	8302	205,211	150,887,927
2023-10-25	729.2	741.2	746	725.2	+1.53%	3598	90,950	67,174,124
2023-10-24	737	730	739.4	729	-1.03%	1851	34,014	24,907,315
2023-10-23	730	737.6	739.6	725.6	+1.29%	5227	82,236	60,190,876
2023-10-20	727	728.2	746.2	721.2	+0.05%	5360	185,625	136,107,601
2023-10-19	727.8	727.8	734	718.4	-0.27%	4061	97,486	70,816,381
2023-10-18	739	729.8	744.6	727.2	-1.24%	3700	121,239	89,221,921
2023-10-17	743	739	750	736	-0.48%	3749	85,485	63,397,729
2023-10-16	721.6	742.6	744.6	716.6	+2.94%	9766	210,134	154,684,121
2023-10-13	724	721.4	728	716.2	+0.19%	2822	59,485	42,935,260
2023-10-12	702.2	720	720	685	+1.27%	6033	112,080	79,388,997
2023-10-11	713.4	711	728	702.8	-0.11%	6356	175,885	125,919,904
2023-10-10	696.4	711.8	713	683.4	+2.89%	7684	177,420	124,107,619
2023-10-09	696.8	691.8	705	691.8	-0.72%	3262	85,571	59,861,137
2023-10-06	679.6	696.8	697	678.8	+2.29%	3093	69,014	47,448,107
2023-10-05	679.6	681.2	683	668	+0.24%	5715	100,460	67,874,583
2023-10-04	687.6	679.6	695.4	675.8	-1.05%	6095	111,460	76,238,174
2023-10-03	693.6	686.8	698.4	672.4	-0.64%	9907	254,690	174,133,920
2023-10-02	705.4	691.2	718.4	687	-2.01%	7614	154,807	109,507,339
2023-09-29	692	705.4	718.6	690	+2.00%	7662	183,180	128,612,611
2023-09-28	692	691.6	710	686	-0.37%	6108	244,587	170,419,350
2023-09-27	664.4	694.2	697.6	664.4	+4.52%	8844	334,521	229,289,026
2023-09-26	665.2	664.2	673	654.8	-0.18%	5252	103,624	68,641,277
2023-09-25	657.2	665.4	678	636.8	+2.18%	9780	229,030	150,742,228
2023-09-22	630.2	651.2	652	619	+3.23%	7039	330,000	209,738,298
2023-09-21	660	630.8	660	630.4	-5.00%	13991	404,710	259,827,852
2023-09-20	700.4	664	701.8	651.4	-5.60%	19266	795,838	531,085,848
2023-09-19	722	703.4	730	690	-3.03%	7435	256,858	181,577,151
2023-09-18	725.2	725.4	739.6	720.2	+0.06%	8960	146,710	107,131,258
2023-09-15	707	725	726	682.6	+2.52%	14956	426,258	299,379,403
2023-09-14	722.4	707.2	724.4	670	-2.40%	12292	300,358	211,035,332
2023-09-13	729.8	724.6	740	721.2	-0.71%	4537	71,171	51,732,590
2023-09-12	717	729.8	732	716.2	+1.70%	5877	126,033	91,069,052
2023-09-11	742.4	717.6	748.8	715.2	-3.34%	4480	112,777	82,093,981
2023-09-08	731	742.4	743.8	711	+1.56%	8141	166,531	121,155,842
2023-09-07	766.8	731	766.8	711	-4.57%	14265	381,427	281,862,061
2023-09-06	773.4	766	777	760	-1.03%	6045	134,743	103,236,410
2023-09-05	773.4	774	785	760.2	+0.08%	9787	255,590	198,303,878
2023-09-04	753.6	773.4	781.6	753.6	+2.19%	10465	304,521	234,378,616
2023-09-01	748.2	756.8	757	746	+1.15%	5562	124,947	94,016,679
2023-08-31	754.8	748.2	758	743	-0.85%	6919	113,603	85,285,303
2023-08-30	762	754.6	767	752.8	-1.82%	5155	132,149	100,155,161
2023-08-29	780	768.6	780	754.4	-0.57%	9721	243,387	187,532,631
2023-08-28	760	773	790	752	+3.51%	18517	479,669	370,907,309
2023-08-25	750.8	746.8	762.6	746.2	-0.53%	7486	117,028	87,920,839
2023-08-24	743.2	750.8	753.2	736	+0.32%	5794	121,678	90,547,869
2023-08-23	760	748.4	762.8	741.2	-1.32%	9465	291,802	218,270,488
2023-08-22	753	758.4	770	753	+0.74%	9192	165,702	126,022,444
2023-08-21	738	752.8	758	735.4	+2.28%	11841	197,147	147,540,725
2023-08-18	719.8	736	736.6	712.4	+2.22%	7952	152,439	111,024,185
2023-08-17	735	720	737.8	709.6	-1.37%	10364	251,756	181,106,973
2023-08-16	763.6	730	764.8	716	-4.70%	14612	394,315	290,238,328
2023-08-15	764.6	766	776.4	742.4	-1.59%	12602	343,027	262,016,727
2023-08-14	770	778.4	791	766.2	+1.30%	19302	499,203	389,808,777
2023-08-11	770	768.4	770.8	758	+0.37%	5378	123,036	94,083,868
2023-08-10	772	765.6	778	760.4	-0.83%	5531	84,084	64,627,103
2023-08-09	765	772	776	759.2	+1.61%	7825	161,110	123,830,604
2023-08-08	765.4	759.8	767.4	741.2	-0.73%	10007	235,326	177,282,200
2023-08-07	769	765.4	775	763.6	+0.24%	8185	123,567	95,206,729
2023-08-04	786	763.6	791.2	757.4	-2.85%	16620	433,848	336,916,098
2023-08-03	772	786	805	763.2	+1.05%	13519	337,704	264,502,216
2023-08-02	788	777.8	788	772	-0.41%	8523	165,853	129,557,337
2023-08-01	774.6	781	793.8	765	+0.83%	17402	496,946	389,274,204
2023-07-31	772.4	774.6	788	770.2	+0.99%	7683	192,664	150,014,268
2023-07-28	792	767	792	764.8	-1.84%	9651	257,463	201,020,953
2023-07-27	773.4	781.4	794.4	753.8	+1.48%	20312	709,894	554,768,897
2023-07-26	738.4	770	776.2	723.2	+5.02%	46720	1,665,213	1,263,972,205
2023-07-25	725.4	733.2	739.8	725	+1.47%	13323	370,771	272,021,190
2023-07-24	712	722.6	727	705	+2.61%	13297	308,377	222,334,829
2023-07-21	704.4	704.2	718.4	692.4	-0.03%	15611	461,231	325,137,043
2023-07-20	721.8	704.4	723.8	701	-2.41%	11456	233,295	165,586,796
2023-07-19	724	721.8	726.2	720	-0.28%	10341	172,609	124,694,571
2023-07-18	725.6	723.8	727.8	716.2	-0.25%	10465	216,778	156,790,045
2023-07-17	729.4	725.6	736.6	713	-0.60%	9912	311,984	227,236,786
2023-07-14	729.4	730	734	725	+0.05%	5549	158,329	115,402,139
2023-07-13	732.8	729.6	744.8	726.2	-0.41%	11412	307,109	225,227,631
2023-07-12	728.4	732.6	737	726	+0.60%	6614	171,842	125,604,438
2023-07-11	734.2	728.2	741.4	725	-0.79%	10913	295,644	216,587,505
2023-07-10	710.6	734	743.4	710.6	+3.29%	24378	896,711	656,248,442
2023-07-07	685	710.6	714.6	680.6	+3.13%	20737	788,226	555,647,142
2023-07-06	711.6	689	715.8	676	-12.85%	54911	1,877,828	1,308,003,551
2023-07-05	785	790.6	797.2	770.2	-0.35%	18630	666,675	524,700,485
2023-07-04	806	793.4	813.2	766.6	-2.17%	25961	925,116	726,259,546
2023-07-03	877.6	811	877.6	802.2	-6.67%	29065	991,117	828,503,287
2023-06-30	879.8	869	880	865	-1.03%	8386	249,286	216,909,912
2023-06-29	871	878	879.8	866.4	+1.34%	9760	291,819	255,455,087
2023-06-28	848	866.4	867	845.8	+2.44%	14394	462,777	398,175,562
2023-06-27	839	845.8	858	831.8	+2.25%	17204	627,126	528,691,091
2023-06-26	830	827.2	841.8	796	-1.50%	12861	437,099	360,505,961
2023-06-23	838.4	839.8	840	830.6	+0.17%	5051	143,556	120,096,406
2023-06-22	841.4	838.4	841.4	833.8	+0.14%	3987	96,734	81,109,541
2023-06-21	837.2	837.2	844	825	+0.63%	7052	218,057	182,569,021
2023-06-20	825	832	849.6	805	+1.22%	18050	585,597	488,652,368
2023-06-19	798	822	841.2	794	+3.53%	24777	820,272	672,591,883
2023-06-16	783.2	794	794.6	781	+1.40%	6841	161,780	127,591,939
2023-06-15	781.8	783	783.2	778	+0.18%	5683	93,521	73,034,524
2023-06-14	783.6	781.6	789.2	775	-0.26%	6837	125,482	98,045,280
2023-06-13	779.8	783.6	789.8	777	+0.85%	7136	124,702	97,552,076
2023-06-09	767.4	777	781.8	766.2	+1.25%	5422	126,049	97,692,420
2023-06-08	774.2	767.4	776	750.2	-0.90%	5436	121,491	93,116,466
2023-06-07	775	774.4	780	770	+0.16%	5902	129,671	100,659,691
2023-06-06	762	773.2	790	746	+1.34%	8915	294,429	225,478,563
2023-06-05	770	763	799	742	-0.26%	17753	542,979	422,731,798
2023-06-02	743.8	765	768	743	+2.68%	8542	219,378	166,204,069
2023-06-01	740	745	752.6	739.4	+0.95%	6409	173,627	129,663,750
2023-05-31	731.6	738	744.2	723	+0.87%	6929	166,291	122,471,638
2023-05-30	725	731.6	750	720	+0.63%	11061	406,206	299,449,110
2023-05-29	706.8	727	736.8	703.6	+4.04%	10079	372,398	268,572,428
2023-05-26	682.2	698.8	708	682.2	+2.43%	8794	297,752	207,489,728
2023-05-25	685	682.2	686	676	+0.56%	5485	128,841	87,587,136
2023-05-24	667	678.4	680.6	666.2	+1.71%	5803	183,182	123,898,419
2023-05-23	674.8	667	675	655.6	-0.15%	7890	172,237	114,319,509
2023-05-22	675.2	668	694	662.2	-1.10%	11794	493,703	334,066,200
2023-05-19	629.4	675.4	772.2	629.4	+18.04%	59493	3,298,008	2,258,576,185
2023-05-18	575	572.2	579.8	570.2	-0.66%	1698	54,386	31,316,037
2023-05-17	572	576	585	567	+0.95%	3131	79,949	46,042,767
2023-05-16	569	570.6	575	564	+0.42%	2815	64,261	36,546,813
2023-05-15	560	568.2	575	556.4	+1.07%	8160	258,214	146,278,948
2023-05-12	568.6	562.2	572.8	558.6	-2.29%	2988	100,138	56,504,738
2023-05-11	554.8	575.4	580	553.2	+4.05%	5991	188,306	107,246,165
2023-05-10	530.4	553	561	526	+3.75%	4848	177,012	97,534,287
2023-05-08	538.6	533	548.6	525.6	-1.48%	2679	123,240	65,767,986
2023-05-05	547.8	541	548	538	-0.29%	1843	65,747	35,688,570
2023-05-04	534	542.6	556	533.2	+1.57%	3608	150,407	81,798,097
2023-05-03	562	534.2	563.8	531	-4.81%	6467	271,989	149,072,556
2023-05-02	590	561.2	592	547.4	-4.88%	7387	294,006	168,628,833
2023-04-28	582.4	590	590.4	566	+2.29%	9439	369,168	214,290,073
2023-04-27	593.2	576.8	608	570.4	-1.90%	13197	636,967	373,894,761
2023-04-26	571.4	588	596.8	555.2	+3.74%	13493	719,920	413,193,489
2023-04-25	545	566.8	575	545	+4.11%	21963	1,129,038	636,904,236
2023-04-24	513.6	544.4	548	511.6	+6.04%	20940	658,202	352,447,364
2023-04-21	513.4	513.4	514.8	507	+0.31%	1754	47,179	24,123,358
2023-04-20	513.6	511.8	522.4	506.2	-0.35%	2227	43,061	22,030,741
2023-04-19	518.2	513.6	519.6	510	-0.77%	2794	78,040	40,230,063
2023-04-18	522.2	517.6	522.8	515.2	-0.38%	2078	54,686	28,353,864
2023-04-17	516	519.6	522	513.8	+1.25%	2251	70,234	36,452,547
2023-04-14	515	513.2	516.6	510.6	-0.35%	1189	20,165	10,335,333
2023-04-13	515.2	515	517	510	-0.04%	1417	29,796	15,292,842
2023-04-12	519	515.2	519	512	-0.16%	1641	28,913	14,871,928
2023-04-11	522	516	526.6	503.6	-0.77%	6112	163,902	84,687,667
2023-04-10	514.6	520	524	514.4	+1.21%	4620	82,709	43,022,296
2023-04-07	514	513.8	520	513	0.00%	2167	53,236	27,499,008
2023-04-06	509.8	513.8	519	508	+1.10%	4522	160,059	82,496,135
2023-04-05	507	508.2	508.6	501	+0.04%	2471	40,914	20,685,170
2023-04-04	510.2	508	513.6	506.6	-0.74%	2315	35,632	18,173,524
2023-04-03	511.4	511.8	517	507.4	+0.91%	2873	66,743	34,168,846
2023-03-31	515	507.2	517.6	505.6	-1.67%	2855	73,425	37,446,276
2023-03-30	519.2	515.8	519.2	510.2	-0.31%	2029	48,827	25,158,844
2023-03-29	510.8	517.4	528.8	505	+1.17%	5975	200,261	103,356,941
2023-03-28	522	511.4	522	505	-1.12%	2963	54,099	27,684,966
2023-03-27	518.8	517.2	521.4	515	+0.62%	2831	89,600	46,426,373
2023-03-24	504.4	514	525	502.6	+1.90%	8358	297,875	153,840,606
2023-03-23	499	504.4	507	498.6	+0.76%	1966	47,441	23,931,994
2023-03-22	509.8	500.6	509.8	496	-1.34%	2456	43,065	21,603,916
2023-03-21	507.2	507.4	507.8	502.2	+0.08%	2379	37,900	19,160,254
2023-03-20	507.4	507	510.8	499.6	+0.40%	3105	69,977	35,448,945
2023-03-17	498	505	511	493	+1.45%	5500	134,711	67,910,076
2023-03-16	499.6	497.8	499.6	480.4	+0.36%	2753	65,973	32,493,870
2023-03-15	500.4	496	504.2	492	-1.16%	3601	84,308	41,898,164
2023-03-14	510.8	501.8	510.8	500	-1.49%	3547	89,960	45,365,081
2023-03-13	506	509.4	518	501	+1.60%	9086	306,712	157,162,396
2023-03-10	496	501.4	509	491.8	+0.56%	10388	310,764	156,122,134
2023-03-09	480.8	498.6	499	478.2	+3.83%	10447	284,716	140,352,481
2023-03-07	481.8	480.2	481.8	477.4	-0.21%	1518	29,565	14,192,578
2023-03-06	478.2	481.2	482	478.2	+0.63%	1851	37,530	18,040,309
2023-03-03	477.2	478.2	479.6	473.8	+0.72%	1285	18,043	8,621,859
2023-03-02	480.6	474.8	482.8	470.8	-1.21%	2846	44,656	21,227,651
2023-03-01	478.2	480.6	484	477.6	-0.21%	2419	32,819	15,768,260
2023-02-28	481.6	481.6	483	465.6	+0.71%	4692	109,837	52,197,657
2023-02-27	473.6	478.2	480	472.2	+0.72%	2249	38,783	18,493,628
2023-02-24	477.2	474.8	479.2	471.4	-0.04%	1057	12,853	6,124,868
2023-02-22	474.4	475	478	470.8	+0.13%	1683	28,518	13,528,910
2023-02-21	464.4	474.4	479	463.2	+2.46%	3621	69,470	32,865,052
2023-02-20	467.8	463	468	457	-0.73%	2201	24,700	11,368,116
2023-02-17	462.4	466.4	470.8	462	-0.34%	1702	24,735	11,533,929
2023-02-16	464.8	468	474.6	457.2	+2.18%	2854	51,472	24,086,972
2023-02-15	479	458	482.2	457	-5.18%	5725	139,281	65,982,092
2023-02-14	479.6	483	485.4	468.2	+0.71%	4374	89,562	42,628,634
2023-02-13	476.6	479.6	483.8	468	+0.97%	3922	81,750	39,184,384
2023-02-10	469.6	475	481	466	+1.89%	6031	148,321	70,281,261
2023-02-09	467.2	466.2	469	462.6	+0.17%	2488	57,432	26,755,776
2023-02-08	465.6	465.4	467.8	462.2	-0.04%	3260	53,025	24,675,058
2023-02-07	467.4	465.6	469	463.6	-0.39%	1961	39,240	18,285,863
2023-02-06	464	467.4	469.8	464	+0.65%	5739	47,639	22,306,667
2023-02-03	461.4	464.4	467.2	458.8	-0.04%	4965	43,822	20,262,803
2023-02-02	470.6	464.6	471	461.8	-0.51%	3811	55,397	25,795,581
2023-02-01	457.4	467	474.8	456.6	+2.10%	6737	170,361	79,628,595
2023-01-31	452.8	457.4	460.2	452	+1.24%	2303	54,856	25,033,098
2023-01-30	458	451.8	458	451.2	-0.48%	4959	36,651	16,644,079
2023-01-27	456.4	454	458.6	453	+0.13%	3596	40,924	18,620,140
2023-01-26	459.8	453.4	459.8	447.4	-0.87%	2087	33,576	15,249,873
2023-01-25	458.4	457.4	461.4	454.2	+0.04%	3279	54,392	24,933,840
2023-01-24	454	457.2	459.2	453	+0.84%	1704	31,877	14,535,323
2023-01-23	453.4	453.4	455.4	451	+0.13%	2173	21,806	9,887,411
2023-01-20	453.8	452.8	456	449.8	+0.18%	2454	20,162	9,122,577
2023-01-19	458	452	459	446.8	-1.31%	9552	66,592	30,102,736
2023-01-18	459.2	458	463	452	0.00%	6157	67,155	30,644,760
2023-01-17	463.6	458	464	456.4	-1.12%	7299	77,768	35,695,099
2023-01-16	463.2	463.2	463.8	458.6	+0.92%	13298	145,335	66,971,963
2023-01-13	466	459	466.4	455.6	-0.82%	8364	92,759	42,650,602
2023-01-12	470	462.8	473	462	-1.45%	8523	71,435	33,319,881
2023-01-11	472.6	469.6	475	465	-0.68%	9384	96,826	45,383,301
2023-01-10	469.6	472.8	474	454.2	+0.34%	2592	45,139	20,999,884
2023-01-09	465.8	471.2	472.4	465.6	+1.16%	1320	13,706	6,421,956
2023-01-06	470	465.8	475.8	464	-0.98%	1014	15,695	7,375,811
2023-01-05	474	470.4	474.2	470.2	-0.76%	810	9,355	4,413,426
2023-01-04	476.2	474	476.2	472	-0.29%	847	12,100	5,729,633
2023-01-03	461.4	475.4	477.8	461.4	0.00%	2291	42,051	19,924,171

Архив котировок акции LSRG по годам

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