Группа ЛСР
LSRG
611.8 ₽ -1.23% ↓История котировок LSRG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 605.7 | 610.8 | 615.3 | 600.2 | +0.68% | 237 | 2,484 | 1,512,698 |
| 2013-12-27 | 600 | 606.7 | 610 | 595 | +0.63% | 148 | 1,575 | 949,215 |
| 2013-12-26 | 591.8 | 602.9 | 603.7 | 590 | +1.43% | 153 | 708 | 424,167 |
| 2013-12-25 | 601.5 | 594.4 | 612.8 | 591.8 | -1.20% | 351 | 1,909 | 1,149,098 |
| 2013-12-24 | 600.8 | 601.6 | 616.9 | 599.5 | -1.68% | 427 | 4,047 | 2,455,339 |
| 2013-12-23 | 582.5 | 611.9 | 618.9 | 580.1 | +5.88% | 1275 | 42,779 | 25,901,116 |
| 2013-12-20 | 587.8 | 577.9 | 587.8 | 577.9 | -1.70% | 359 | 12,901 | 7,511,238 |
| 2013-12-19 | 600.1 | 587.9 | 604.3 | 586 | -1.77% | 743 | 15,577 | 9,307,090 |
| 2013-12-18 | 581.9 | 598.5 | 599.3 | 581.9 | +3.01% | 686 | 15,459 | 9,204,869 |
| 2013-12-17 | 583.7 | 581 | 586.3 | 577.4 | -0.46% | 281 | 2,544 | 1,483,671 |
| 2013-12-16 | 569 | 583.7 | 584 | 566.5 | +2.76% | 2144 | 19,477 | 11,219,625 |
| 2013-12-13 | 563.8 | 568 | 569.5 | 561.6 | +1.25% | 394 | 6,518 | 3,690,921 |
| 2013-12-12 | 556.7 | 561 | 566 | 553 | +0.65% | 483 | 12,296 | 6,875,653 |
| 2013-12-11 | 561 | 557.4 | 561 | 545 | +0.11% | 524 | 7,501 | 4,165,131 |
| 2013-12-10 | 565 | 556.8 | 566 | 555.1 | -1.61% | 487 | 4,785 | 2,668,039 |
| 2013-12-09 | 561 | 565.9 | 566.6 | 556.1 | +0.87% | 235 | 4,107 | 2,301,429 |
| 2013-12-06 | 563.4 | 561 | 568.9 | 556 | +0.54% | 390 | 8,219 | 4,605,854 |
| 2013-12-05 | 561.8 | 558 | 567.2 | 555 | +0.41% | 123 | 1,947 | 1,089,009 |
| 2013-12-04 | 560 | 555.7 | 566 | 555.2 | -1.45% | 85 | 7,855 | 4,433,040 |
| 2013-12-03 | 569.3 | 563.9 | 569.5 | 557.1 | -1.42% | 554 | 24,901 | 14,039,507 |
| 2013-12-02 | 573.6 | 572 | 574.3 | 569.1 | -0.17% | 261 | 21,394 | 12,252,826 |
| 2013-11-29 | 564.3 | 573 | 574 | 560.5 | +1.60% | 423 | 18,244 | 10,389,450 |
| 2013-11-28 | 553.5 | 564 | 566 | 553 | +2.14% | 271 | 10,906 | 6,102,639 |
| 2013-11-27 | 546 | 552.2 | 553 | 545 | +1.14% | 276 | 6,043 | 3,329,203 |
| 2013-11-26 | 546 | 546 | 550.2 | 532 | -0.36% | 479 | 19,793 | 10,765,073 |
| 2013-11-25 | 560.9 | 548 | 561.9 | 534.3 | -2.14% | 831 | 18,021 | 9,919,622 |
| 2013-11-22 | 555 | 560 | 560.4 | 553.9 | +0.90% | 313 | 12,283 | 6,826,529 |
| 2013-11-21 | 555 | 555 | 558.3 | 553.1 | -0.18% | 113 | 20,741 | 11,509,420 |
| 2013-11-20 | 559 | 556 | 559 | 553.3 | -0.71% | 153 | 3,516 | 1,955,622 |
| 2013-11-19 | 561 | 560 | 565.5 | 556.3 | +0.38% | 110 | 3,468 | 1,940,190 |
| 2013-11-18 | 563.8 | 557.9 | 567.9 | 556 | -0.38% | 215 | 3,310 | 1,856,428 |
| 2013-11-15 | 570.3 | 560 | 570.9 | 551.4 | -1.79% | 460 | 10,706 | 5,985,519 |
| 2013-11-14 | 562.6 | 570.2 | 572 | 556 | +3.58% | 444 | 9,881 | 5,614,085 |
| 2013-11-13 | 558.3 | 550.5 | 564 | 550.5 | -1.71% | 258 | 8,054 | 4,501,239 |
| 2013-11-12 | 550.2 | 560.1 | 562.3 | 544.2 | +2.49% | 398 | 18,176 | 10,015,667 |
| 2013-11-11 | 551.1 | 546.5 | 555.5 | 544.9 | -0.64% | 306 | 13,009 | 7,122,674 |
| 2013-11-08 | 583.4 | 550 | 583.4 | 549.7 | -6.03% | 841 | 60,784 | 34,093,768 |
| 2013-11-07 | 582.9 | 585.3 | 594.3 | 578 | +0.91% | 210 | 4,348 | 2,539,803 |
| 2013-11-06 | 586.3 | 580 | 586.3 | 578 | -0.48% | 931 | 5,439 | 3,153,816 |
| 2013-11-05 | 580 | 582.8 | 585.8 | 577.4 | +0.21% | 639 | 2,722 | 1,579,604 |
| 2013-11-01 | 589.2 | 581.6 | 594 | 580 | -0.63% | 324 | 7,978 | 4,677,604 |
| 2013-10-31 | 597.9 | 585.3 | 602.7 | 585.3 | -2.90% | 609 | 2,450 | 1,455,501 |
| 2013-10-30 | 603.7 | 602.8 | 609.8 | 596 | +0.32% | 723 | 8,622 | 5,173,472 |
| 2013-10-29 | 600.3 | 600.9 | 609 | 595.3 | -0.13% | 793 | 9,675 | 5,817,102 |
| 2013-10-28 | 594.8 | 601.7 | 604.3 | 592.1 | +1.64% | 997 | 12,605 | 7,558,752 |
| 2013-10-25 | 592 | 592 | 597.7 | 586.1 | -0.10% | 122 | 6,311 | 3,737,205 |
| 2013-10-24 | 595 | 592.6 | 596.1 | 585 | -0.54% | 189 | 4,646 | 2,748,032 |
| 2013-10-23 | 599.3 | 595.8 | 602.1 | 594.3 | -1.19% | 746 | 3,539 | 2,121,225 |
| 2013-10-22 | 599.3 | 603 | 609.5 | 597.7 | +0.33% | 403 | 3,171 | 1,912,439 |
| 2013-10-21 | 621 | 601 | 621 | 598.1 | -3.84% | 775 | 26,699 | 16,335,539 |
| 2013-10-18 | 601.1 | 625 | 629.2 | 600 | +3.14% | 476 | 16,089 | 9,979,552 |
| 2013-10-17 | 615.7 | 606 | 624.3 | 595.3 | -1.46% | 526 | 6,613 | 4,014,068 |
| 2013-10-16 | 596 | 615 | 619.3 | 587.9 | +2.62% | 613 | 13,675 | 8,331,529 |
| 2013-10-15 | 577.7 | 599.3 | 599.3 | 577.7 | +3.83% | 623 | 13,019 | 7,630,816 |
| 2013-10-14 | 565 | 577.2 | 577.3 | 555.5 | +1.64% | 554 | 8,297 | 4,748,169 |
| 2013-10-11 | 575 | 567.9 | 575.4 | 556.5 | -0.32% | 495 | 12,197 | 6,917,963 |
| 2013-10-10 | 565 | 569.7 | 570.1 | 555 | +0.96% | 402 | 12,203 | 6,900,395 |
| 2013-10-09 | 555.6 | 564.3 | 564.3 | 551.7 | +2.04% | 554 | 5,264 | 2,927,312 |
| 2013-10-08 | 552 | 553 | 556.8 | 547.7 | +0.89% | 205 | 3,405 | 1,884,803 |
| 2013-10-07 | 552.4 | 548.1 | 552.4 | 544.7 | -0.94% | 261 | 3,562 | 1,957,109 |
| 2013-10-04 | 552.8 | 553.3 | 558 | 545.9 | +0.36% | 227 | 5,078 | 2,802,253 |
| 2013-10-03 | 558.3 | 551.3 | 568.7 | 545.8 | -1.22% | 628 | 19,848 | 11,034,475 |
| 2013-10-02 | 565.8 | 558.1 | 568 | 551.4 | -1.74% | 409 | 3,395 | 1,908,283 |
| 2013-10-01 | 563.2 | 568 | 571.9 | 563.2 | +0.71% | 176 | 1,782 | 1,012,639 |
| 2013-09-30 | 567 | 564 | 569.5 | 561 | -0.86% | 187 | 10,750 | 6,070,003 |
| 2013-09-27 | 570 | 568.9 | 570 | 556.2 | -0.11% | 693 | 4,788 | 2,703,101 |
| 2013-09-26 | 563.5 | 569.5 | 569.5 | 559 | +2.04% | 411 | 9,412 | 5,323,805 |
| 2013-09-25 | 565 | 558.1 | 565.5 | 555.5 | -0.87% | 221 | 3,020 | 1,693,808 |
| 2013-09-24 | 565.1 | 563 | 565.5 | 558 | +0.52% | 512 | 15,726 | 8,843,822 |
| 2013-09-23 | 558.2 | 560.1 | 572.9 | 558.2 | -1.53% | 229 | 3,182 | 1,793,346 |
| 2013-09-20 | 587.4 | 568.8 | 594 | 566 | -3.10% | 653 | 8,397 | 4,905,152 |
| 2013-09-19 | 566.8 | 587 | 588.7 | 566.8 | +5.01% | 1109 | 13,554 | 7,867,407 |
| 2013-09-18 | 566.1 | 559 | 570.1 | 557 | -1.41% | 277 | 6,881 | 3,902,525 |
| 2013-09-17 | 573 | 567 | 573 | 565 | -1.05% | 167 | 2,525 | 1,431,588 |
| 2013-09-16 | 549.7 | 573 | 619.3 | 549.7 | +5.52% | 1462 | 63,693 | 36,564,182 |
| 2013-09-13 | 568.9 | 543 | 570.9 | 542.5 | -4.00% | 1885 | 16,197 | 9,002,635 |
| 2013-09-12 | 580 | 565.6 | 580 | 565.3 | -1.12% | 645 | 23,338 | 13,379,421 |
| 2013-09-11 | 578.9 | 572 | 580.5 | 571.3 | +0.05% | 537 | 7,564 | 4,350,510 |
| 2013-09-10 | 590.4 | 571.7 | 598.3 | 571.1 | -1.77% | 785 | 7,962 | 4,679,633 |
| 2013-09-09 | 580 | 582 | 599 | 580 | +0.34% | 605 | 10,032 | 5,911,464 |
| 2013-09-06 | 575.8 | 580 | 589 | 575.8 | -0.05% | 566 | 22,353 | 13,019,964 |
| 2013-09-05 | 566.5 | 580.3 | 581.3 | 564.1 | +2.71% | 285 | 15,458 | 8,901,658 |
| 2013-09-04 | 565 | 565 | 572.6 | 555 | 0.00% | 330 | 3,528 | 1,990,804 |
| 2013-09-03 | 573.9 | 565 | 582.3 | 562.2 | -1.31% | 451 | 5,064 | 2,893,490 |
| 2013-09-02 | 567.5 | 572.5 | 581.3 | 560.2 | -18.21% | 339 | 3,854 | 2,200,971 |
| 2013-08-29 | 700 | 700 | 700 | 700 | +12.40% | 1 | 1 | 700 |
| 2013-07-22 | 611.6 | 622.8 | 622.8 | 611.6 | +2.25% | 2 | 3 | 1,857 |
| 2013-07-19 | 609.1 | 609.1 | 609.1 | 609.1 | -26.12% | 1 | 43 | 26,191 |
| 2013-07-17 | 606.2 | 824.4 | 824.4 | 606.2 | +39.09% | 2 | 14 | 10,887 |
| 2013-07-16 | 585.5 | 592.7 | 592.7 | 585.5 | +2.26% | 2 | 50 | 29,621 |
| 2013-07-15 | 579.6 | 579.6 | 579.6 | 579.6 | 0.00% | 1 | 5 | 2,898 |