Группа ЛСР

LSRG

  612 ₽  -1.19% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Группа ЛСР
  5. История котировок
  6. 2024

История котировок LSRG

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2024-12-30807835.4838.8807+4.16%274790,82275,314,927
2024-12-28785.8802803785.2+2.22%158839,25931,319,133
2024-12-27783784.6788.6775.2-0.43%162450,94639,732,068
2024-12-26785.4788811.4785.4+0.64%249677,61161,591,575
2024-12-25754783783.6748+3.54%3562170,906131,185,710
2024-12-24770756.2770.6748-1.79%267397,22273,505,910
2024-12-23788.4770855765.4-1.61%14802525,916426,725,928
2024-12-20685.2782.6819673.8+14.25%12415605,375457,000,017
2024-12-19680685695.4680+0.74%2890155,475106,986,101
2024-12-18672680687.4663.4+1.46%2347129,89187,493,014
2024-12-17661670.2672.4650+1.27%10659234,252156,033,865
2024-12-16693.2661.8698.4661.8-5.48%5465260,837175,469,888
2024-12-13713.2700.2715.8696.8-1.99%6452219,975154,349,216
2024-12-12716714.4720711.6-0.03%184389,78664,270,446
2024-12-11707.8714.6719.6706+0.20%185585,04260,616,590
2024-12-10723713.2727.4710-1.55%4365109,83878,400,523
2024-12-09739724.4743.8720.2-1.98%6968171,056124,545,048
2024-12-06735739745721.6+1.09%4222143,600105,204,190
2024-12-05710731739.8708.6+1.67%4910256,545185,531,908
2024-12-04702719745702+1.64%11047473,954343,383,533
2024-12-03728707.4728.2703.4-3.10%2523120,36585,850,797
2024-12-02730730732.6717.8+0.14%2560100,49672,765,770
2024-11-29728729735718.4+0.14%2893133,77097,192,114
2024-11-28715728730705+4.18%9774369,818264,713,359
2024-11-27704.2698.8710.4651.2-1.58%17213754,592517,338,286
2024-11-26744.4710758.4705-5.13%5765278,735204,620,809
2024-11-25753748.4755.4737.4-0.74%3382124,21092,571,017
2024-11-22749.2754759.4734.6+1.54%3053114,13285,275,843
2024-11-21754.8742.6765.2741.2-3.11%9041260,063194,717,151
2024-11-20774766.4787.2761.2-0.93%7810253,293195,821,905
2024-11-19802773.6805.6770.2-4.12%11826450,096354,823,746
2024-11-18770806.8808758.6+4.51%10101414,598326,752,211
2024-11-15784772802.2763.2-1.81%15112493,916385,579,142
2024-11-14766786.2796757.6+2.02%7516331,412259,399,025
2024-11-13782.4770.6782.4765.6-2.03%12462388,109300,509,107
2024-11-12746786.6789.8739.2+5.47%15675626,652482,107,886
2024-11-11733.8745.8748731.6+2.53%6829257,600190,941,096
2024-11-08737.2727.4745.8724.2-1.17%3087142,773104,643,346
2024-11-07733736736.6721.6-0.19%3319173,548126,279,108
2024-11-06729.6737.4752716+2.62%6832382,141281,721,951
2024-11-05720718.6729.6713-0.50%7801379,462274,089,800
2024-11-02719722.2727.6713+0.45%4367177,758128,128,417
2024-11-01701.4719719697.2+2.39%9011523,540370,420,966
2024-10-31705.8702.2709.4690.4-2.47%12382734,172512,413,756
2024-10-30712720744.6709.2+1.72%20272862,393626,153,427
2024-10-29699.8707.8711.8692.4+1.87%9461404,415282,909,202
2024-10-28690694.8704.4681.6-0.74%10063575,797399,217,573
2024-10-25711700718692-1.82%13836628,548440,926,663
2024-10-24708.6713720705+0.14%8634459,084326,581,296
2024-10-23708712717696+0.39%2981149,439105,580,942
2024-10-22709.6709.27127040.00%149267,83948,081,721
2024-10-21702709.2713.2700.8+0.51%390179,65556,334,384
2024-10-18700705.6707.2696+0.86%3001132,53192,956,227
2024-10-17702699.6704.6692-0.20%5014102,92771,922,966
2024-10-16708.2701712.4699-1.02%165637,68726,500,541
2024-10-15703.8708.2713700.6+0.45%178353,42537,833,345
2024-10-14713.2705713.4701-1.21%5210131,74893,070,276
2024-10-11710713.6715.6698.6+0.59%2915100,17970,707,290
2024-10-10692709.4710.8692+2.31%4876208,945147,300,996
2024-10-09702.2693.4705.8691.2-1.25%3224108,31675,383,366
2024-10-08722702.2729701-2.66%10424282,161200,746,692
2024-10-07715721.4723706.2+1.35%15204278,603199,509,334
2024-10-04695.2711.8714.6689+2.62%12008326,382230,489,669
2024-10-03684693.6697.8675.8+1.11%7218190,001130,710,505
2024-10-02685.8686702.6685.8-0.15%8121186,092129,219,722
2024-10-01695687700685-1.58%301391,66663,389,008
2024-09-30690.2698703.4689.6+1.63%7361157,298109,862,260
2024-09-27672.8686.8687.6671+2.14%5344126,29785,832,086
2024-09-26680672.4686667.4-1.90%3814126,04385,198,919
2024-09-25686685.4700674.2-0.06%11904277,993192,010,222
2024-09-24711.6685.8714.8678.8-2.70%15394322,847222,802,045
2024-09-23673.4704.8711673.4+4.88%11655296,405206,975,513
2024-09-20667672675.6664+0.75%225083,48655,937,975
2024-09-19666.6667669655+0.09%3660134,55989,170,381
2024-09-18659.8666.4682656.2+1.12%12744305,196204,365,227
2024-09-17645.2659659640+2.11%7191147,55996,023,543
2024-09-16628645.4647621+3.20%7392144,59692,178,966
2024-09-13617625.4629602.4+0.42%4571191,711118,171,831
2024-09-12613.4622.8623.8606-0.38%289292,89957,174,043
2024-09-11640625.2648.8617-2.74%6239202,704127,299,720
2024-09-10651.2642.8659.8642-1.26%345487,94957,137,080
2024-09-09633.8651651632+3.14%225290,16558,183,904
2024-09-06640.6631.2646624-2.56%242682,96252,729,483
2024-09-05620.4647.8650620.4+4.96%8492189,100120,991,301
2024-09-04590617.2619.8590+4.36%269891,51655,392,331
2024-09-03608591.4626.4587-2.89%5486224,782136,032,327
2024-09-02646.6609646.6581-6.28%11106375,011227,247,120
2024-08-30661.8649.8672.8645.4-2.70%237264,97442,680,458
2024-08-29675667.8680649.2-1.07%3031114,60175,900,569
2024-08-28667.2675690650.2+1.17%8627301,213201,268,664
2024-08-27664667.2680661.2+0.60%5608113,65376,013,245
2024-08-26678.6663.2696.8662-0.42%9527253,456171,421,388
2024-08-23659.2666674.8640.2+1.31%11762369,667244,586,242
2024-08-22702657.4704.2657-6.35%9052214,295145,239,613
2024-08-21703.8702708.8700.8-0.26%161554,07738,082,137
2024-08-20703.6703.8710699+0.03%150557,46240,462,507
2024-08-19710703.6716.8703.2-0.93%252674,31952,586,422
2024-08-16709.8710.2714705-0.28%150351,97936,818,569
2024-08-15703712.2715.6696.8+1.05%7101223,408158,279,694
2024-08-14720.2704.8730697.8-2.17%5967219,686157,081,069
2024-08-13692720.4726.2688.6+4.10%7110176,318125,359,299
2024-08-12701692701676-1.37%5211157,498108,084,186
2024-08-09700701.6709.8695-0.23%154639,90428,026,283
2024-08-08712703.2719.8703-1.37%165837,03626,355,508
2024-08-07707.6713713.2697+0.42%274399,59170,151,381
2024-08-06694.4710724.6694.4+1.54%322792,17165,716,117
2024-08-05708.8699.2717.8690-3.21%4292120,46684,822,683
2024-08-02737722.4737715-1.98%3555127,96392,711,523
2024-08-01732.8737740.8732.8+0.57%148747,36334,947,672
2024-07-31736732.8744.4725.8-0.35%254975,87155,538,591
2024-07-30724.2735.4749.2722.6+1.43%4042120,72888,928,616
2024-07-29742725742.8722-3.07%4105128,01793,251,147
2024-07-26761.8748771.4729.4-1.58%6465248,187185,641,852
2024-07-25770760779.8756.6-2.31%9881251,605192,138,485
2024-07-24739778781.4732.6+5.33%17646527,852403,834,994
2024-07-23744.4738.6744.4731.4-0.73%227160,19744,390,511
2024-07-22720744745719.2+3.77%6543190,546140,017,557
2024-07-19713.4717725709+0.56%262569,84750,078,362
2024-07-18696.4713715691.4+2.38%2866101,79371,652,750
2024-07-17723696.4729.8691.6-3.25%10135211,921150,459,419
2024-07-16699.6719.8736.8689.6+2.86%3610124,53788,120,998
2024-07-15720699.8721.2692-2.29%283890,24163,599,355
2024-07-12721716.2729.8702-0.64%3667129,25992,465,560
2024-07-11688720.8725.8675.6+6.00%6037185,269131,297,167
2024-07-10723680723678.2-4.90%5279156,867109,862,145
2024-07-09715715728707.2-1.38%8104239,394171,256,806
2024-07-08740.2725745719.8-2.79%5501173,501126,475,287
2024-07-05744.6745.8748.8735-0.16%3274127,27194,445,239
2024-07-04757747763.2733.2-1.71%8358261,234194,831,990
2024-07-03764.2760776.8754-0.55%4442157,100120,070,846
2024-07-02759.4764.2773.8749+0.82%7348176,663134,738,062
2024-07-01731.2758760730.6+2.82%6230196,881147,341,279
2024-06-28738.6737.2747734-0.19%339272,49453,620,973
2024-06-27760738.6764.8736-2.79%4411144,798108,420,298
2024-06-26759759.8766.2753+0.74%294878,73159,772,732
2024-06-25762.2754.2764.6750.6-1.36%266672,51054,805,269
2024-06-24764.2764.6782.6759.6-0.36%4722161,933124,826,021
2024-06-21764.4767.4780758.4+0.79%4386142,861109,663,853
2024-06-20764.6761.4779751-0.39%5220254,574194,689,159
2024-06-19769764.4787745-0.68%11653323,110244,999,757
2024-06-18796769.6796.8762-3.29%5517220,939171,750,165
2024-06-17823.8795.8823.8791.6-2.81%7051237,912190,168,632
2024-06-14786.2818.8823777.4+4.55%11347343,307276,672,575
2024-06-13735783.2793.2726.4+0.72%7640279,038214,129,212
2024-06-11798777.6799765-2.56%7415286,914223,816,209
2024-06-10817798828.4796.2-1.85%5183191,577155,558,165
2024-06-07806.2813843.8804.6+1.25%7821402,852330,508,302
2024-06-06820803827800.6-2.17%7500304,501247,068,241
2024-06-05805820.8849800.8+2.86%20216854,662703,838,869
2024-06-04781.8798805776+2.28%6704220,519174,797,764
2024-06-03779.4780.2803738+0.10%10009464,231358,118,759
2024-05-31798779.4799.6774.2-2.99%7366396,771310,817,040
2024-05-30792803.4819.6787.2+1.52%11490429,091345,354,225
2024-05-29789791.4803.4780+0.48%6150256,274202,564,742
2024-05-28782.6787.6816775+0.97%12215621,753497,348,494
2024-05-27800780805772-2.79%16189821,484646,385,287
2024-05-24845802.4845796.2-5.04%584471,074,644874,734,110
2024-05-23856.8845856.8834-1.65%14929575,617485,838,480
2024-05-22886.8859.2890.2848.6-2.98%11916393,845343,592,904
2024-05-21900.4885.6901.2875.6-1.64%12338432,488383,527,220
2024-05-20939.2900.4941.6892.6-4.13%13998454,170412,911,110
2024-05-17945939.2947932.6-0.30%4488129,809121,859,976
2024-05-16938.2942944.4926.4+0.41%7971213,554199,549,422
2024-05-15943938.2952931-0.51%6370219,486207,473,218
2024-05-14931943944.6930.4+0.96%5077182,491171,497,411
2024-05-13940.6934942.8926-0.70%7220167,021155,953,240
2024-05-10943.2940.6943.4937.2-0.25%329773,50069,086,137
2024-05-08946.6943949.8936.4-0.38%6370152,277143,428,223
2024-05-07942946.6955.4939+0.49%7659231,849219,886,528
2024-05-06943.8942953930-0.19%18435608,811572,552,214
2024-05-03967943.8968924.8-2.60%496902,213,0262,082,178,976
2024-05-021025.69691025.6968.8-14.97%744692,688,9082,670,484,000
2024-04-301121.21139.61146.81110.4+1.64%36064954,5731,077,349,803
2024-04-291121.61121.211301107.4+0.02%17708482,424540,211,859
2024-04-271116112111281109.2+0.57%21203524,297587,020,727
2024-04-261117.21114.61119.61105+0.11%7813253,432281,946,276
2024-04-251109.81113.41122.81093.2+0.60%34427493,282547,566,321
2024-04-2410931106.81107.61066.4+1.08%49294685,401745,882,862
2024-04-231114.8109511181091-2.07%52968493,024544,370,272
2024-04-221107.61118.21125.81107.6+0.30%22238239,295268,042,316
2024-04-191122.41114.81129.81110-0.64%8600315,403352,160,089
2024-04-18113011221139.81091.2+0.27%12986582,654654,364,955
2024-04-171136111911441105.6-1.48%21554594,787667,764,187
2024-04-1611371135.81142.81122-0.02%8324263,241298,133,922
2024-04-151117.6113611521117.6+1.65%21167731,502833,652,242
2024-04-1211301117.611401067.2-1.10%20663770,383850,256,904
2024-04-11115011301164.61113.4-1.57%331411,024,1651,163,575,479
2024-04-101130.2114811491121+1.95%536741,216,3331,383,539,309
2024-04-091088.811261132.21080.2+3.84%668872,156,3462,401,293,554
2024-04-081026.81084.41088.41025.8+6.11%340141,259,9491,336,854,169
2024-04-05101610221029.61006.2+0.49%18451528,295536,920,072
2024-04-041003.8101710181002.4+1.48%9272296,582299,973,331
2024-04-0310081002.21008993.2+0.16%15931218,625219,096,568
2024-04-029971000.61014.8994+0.38%12090413,652415,367,632
2024-04-01979.4996.81000970.2+2.76%15802505,716501,913,994
2024-03-29970970983.6952+0.06%14733589,505571,994,250
2024-03-28932969.4989926+4.33%21187801,658766,867,623
2024-03-27937929.2939.6923.6-0.83%8318192,843179,900,402
2024-03-26942937946932-0.57%6026191,875179,924,789
2024-03-25940942.4946911-0.28%11001369,814344,609,555
2024-03-22957945957938+0.47%5226216,206204,068,193
2024-03-21948.8940.6949936.8-0.47%6557207,942195,907,046
2024-03-20941.2945948.2930.4+1.09%43369658,840620,472,293
2024-03-19934934.8941.8922.4+0.21%73361887,508827,309,061
2024-03-18925932.8942900+0.91%309491,507,5091,401,282,690
2024-03-151005.2924.41034.4895-8.02%868765,791,8305,541,541,206
2024-03-14994.810051023.2982.4+1.41%648672,662,0022,682,528,894
2024-03-13990.8991997.8981.6+0.41%9741434,734429,634,977
2024-03-12991.2987991.2977.4-0.40%11855461,553454,525,680
2024-03-119859911005978.2+0.81%17453699,187695,921,556
2024-03-07987.4983998976-1.48%16800851,008840,209,168
2024-03-061003997.81027993-0.22%337551,550,2421,566,469,319
2024-03-0599510001013.8972.2+0.81%323881,300,2501,295,837,204
2024-03-049859921022.8981+0.77%273631,289,4211,291,159,647
2024-03-01980984.4997.8963.8+0.10%473962,037,1771,999,091,920
2024-02-291010983.41027.8971.4-2.63%791603,456,6193,436,081,028
2024-02-2897410101056.6968+4.55%23136810,638,00010,907,305,701
2024-02-27875966966864+10.05%873643,154,7482,894,244,731
2024-02-26839877.8877.8822.2+8.83%510341,471,9281,268,275,597
2024-02-22765.2806.6809765.2+4.75%13785388,050307,946,189
2024-02-21780.4770788.2760.6-3.07%12808283,256218,372,413
2024-02-20798794.4798781.4-0.70%8294239,530189,358,200
2024-02-19817.4800827796.4-2.13%7834190,896154,473,355
2024-02-16817.4817.4829.8800.40.00%12371326,778266,052,498
2024-02-15803.2817.4839.6795+0.91%19896631,467518,573,072
2024-02-14789.4810830785.6+2.53%49255834,486681,510,144
2024-02-13775790804.8774.2+2.20%11434315,097248,543,996
2024-02-12752.2773778.8752+3.01%10926266,400205,146,797
2024-02-09765750.4768748-1.42%7421182,870138,009,240
2024-02-08770.2761.2776755-1.14%6960153,006117,600,739
2024-02-07757.4770773753+1.66%5449201,607154,427,867
2024-02-06755757.4765745+0.66%7250169,315127,921,941
2024-02-05763752.4771.4746-1.39%8778198,138150,541,830
2024-02-02735.8763764733.4+3.70%12023369,131279,408,622
2024-02-01732.2735.8736.8729.8+0.38%425975,86355,647,623
2024-01-31741.2733747727.2-1.48%6961148,116108,765,370
2024-01-30748.6744753741.4-0.59%4898110,81282,888,397
2024-01-29743.2748.4750.2743.2+0.51%451370,43152,709,145
2024-01-26758744.6758.2744.2-1.82%24948154,534115,596,325
2024-01-25748758.4761738.4+1.15%3825127,09495,002,125
2024-01-24749.2749.8750741-0.16%5071128,41095,733,604
2024-01-23753.4751757745.4-0.32%7364187,002140,136,439
2024-01-22729.8753.4754.8724.4+4.73%31811483,044359,829,386
2024-01-19722.6719.4727.6712.80.00%3830154,076110,928,522
2024-01-18719719.4724.8711.8+0.64%292565,10546,783,708
2024-01-17718.6714.8733.4711-0.72%23560375,729271,148,116
2024-01-16684720723.8681.6+5.70%21632475,433337,190,093
2024-01-15689.4681.2691.8676-0.55%294568,92746,901,809
2024-01-12685685693.4681.6+0.06%262863,92544,043,033
2024-01-11694.8684.6698.4684-1.47%416691,08262,664,804
2024-01-10680694.8705677.4+2.18%11922259,428180,847,827
2024-01-09680680695669.4+0.12%8929158,578107,576,711
2024-01-08646.2679.2682.4646.2+4.56%12251283,540190,862,932
2024-01-05652.4649.6654.6646-0.40%107420,77413,496,642
2024-01-04657.2652.2659.6640.2-0.49%171941,31626,917,018
2024-01-03650655.4660.2643.40.00%301248,99831,958,748

Архив котировок акции LSRG по годам

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