Группа ЛСР

LSRG

611.8 ₽ -1.23% ↓

История котировок LSRG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	457	458	458	445	0.00%	154	4,496	2,041,180
2014-12-29	446	458	465	444	+2.46%	161	2,570	1,165,440
2014-12-26	450	447	458	446	-0.67%	71	1,171	525,973
2014-12-25	459	450	475	445	-1.10%	107	3,018	1,367,001
2014-12-24	452	455	458	440	+2.48%	93	5,759	2,610,675
2014-12-23	454	444	459	442	-1.55%	137	6,786	3,053,622
2014-12-22	469	451	471	442	-2.17%	362	14,669	6,628,386
2014-12-19	469	461	475	461	-1.50%	210	4,805	2,254,342
2014-12-18	470	468	489	455	0.00%	491	11,459	5,433,703
2014-12-17	508	468	610	450	-0.85%	600	12,242	5,843,126
2014-12-16	487	472	499	458	-4.65%	603	15,858	7,526,627
2014-12-15	546	495	561	490	-5.17%	704	15,782	8,200,153
2014-12-12	505	522	594	489	+3.98%	353	4,447	2,304,044
2014-12-11	500	502	506	486	+1.21%	156	3,011	1,494,771
2014-12-10	487	496	508	487	+0.81%	245	5,424	2,730,610
2014-12-09	500	492	513	456	0.00%	628	10,601	5,163,324
2014-12-08	530	492	535	492	-6.99%	338	4,149	2,124,652
2014-12-05	551	529	560	517	-4.17%	569	7,324	3,899,333
2014-12-04	553	552	578	552	-3.50%	477	4,319	2,435,267
2014-12-03	550	572	572	544	+3.81%	452	3,225	1,816,164
2014-12-02	567	551	576	547	-3.84%	544	7,876	4,377,625
2014-12-01	571	573	579	557	+1.42%	852	15,291	8,738,657
2014-11-28	596	565	596	561	-2.75%	651	18,299	10,394,447
2014-11-27	588	581	600	577	-1.19%	393	13,726	8,072,049
2014-11-26	598	588	600	585	-1.51%	310	23,266	13,867,401
2014-11-25	596	597	599	589	+1.19%	157	25,129	14,914,402
2014-11-24	600	590	603	589	-1.50%	359	5,548	3,306,725
2014-11-21	600	599	603	585	-0.17%	207	5,832	3,478,958
2014-11-20	602	600	616	598	-0.33%	277	18,677	11,326,764
2014-11-19	604	602	605	595	+0.33%	120	3,184	1,906,978
2014-11-18	606	600	609	595	0.00%	189	4,900	2,942,760
2014-11-17	625	600	625	595	-2.76%	215	5,043	3,046,203
2014-11-14	608	617	622	608	+1.65%	86	1,021	629,163
2014-11-13	617	607	626	607	-0.82%	334	34,019	21,125,996
2014-11-12	616	612	619	602	-0.97%	282	21,070	12,850,424
2014-11-11	615	618	626	612	+0.32%	465	27,216	16,955,547
2014-11-10	619	616	620	609	-0.16%	164	4,819	2,964,236
2014-11-07	637	617	644	610	-3.89%	336	9,956	6,226,375
2014-11-06	631	642	650	621	+1.74%	436	13,517	8,565,114
2014-11-05	597	631	631	597	+5.87%	361	34,047	20,885,124
2014-11-03	618	596	626	432	-2.93%	370	11,264	6,646,148
2014-10-31	600	614	621	600	+2.16%	257	13,294	8,112,291
2014-10-30	585	601	602	584	+2.56%	666	14,220	8,393,275
2014-10-29	597	586	599	585	-0.85%	178	2,213	1,305,542
2014-10-28	588	591	604	588	+0.34%	483	4,469	2,666,884
2014-10-27	587	589	608	582	+0.86%	269	3,090	1,838,934
2014-10-24	573	584	588	567	+1.74%	105	1,768	1,025,264
2014-10-23	573	574	579	571	0.00%	120	9,179	5,262,671
2014-10-22	587	574	590	572	-1.88%	356	8,081	4,701,439
2014-10-21	581	585	595	577	+0.69%	413	6,657	3,899,493
2014-10-20	607	581	607	580	-3.01%	469	3,228	1,887,889
2014-10-17	597	599	623	591	+1.53%	582	9,075	5,466,020
2014-10-16	594	590	632	587	-0.84%	696	17,370	10,403,462
2014-10-15	614	595	615	589	-3.09%	635	23,847	14,226,440
2014-10-14	630	614	630	614	-2.54%	166	1,958	1,215,794
2014-10-13	634	630	645	625	-0.79%	133	3,496	2,194,345
2014-10-10	622	635	639	614	+1.60%	374	9,659	6,048,408
2014-10-09	640	625	646	620	-0.95%	646	10,046	6,292,030
2014-10-08	655	631	655	624	-3.66%	460	6,624	4,268,790
2014-10-07	630	655	657	630	+1.55%	163	1,653	1,064,795
2014-10-06	624	645	665	624	+3.20%	615	10,091	6,484,644
2014-10-03	609	625	625	609	+1.63%	205	1,955	1,210,673
2014-10-02	643	615	644	602	-5.67%	1241	17,055	10,541,891
2014-10-01	640	652	678	640	-0.61%	390	15,344	10,071,945
2014-09-30	672.1	656	672.1	643	-2.40%	749	16,080	10,552,903
2014-09-29	679.8	672.1	693.5	665	-0.03%	804	11,492	7,780,990
2014-09-26	659.5	672.3	680	658.9	+1.86%	790	25,672	17,304,984
2014-09-25	673	660	686.4	660	-0.60%	560	22,735	15,232,439
2014-09-24	649.7	664	668.8	649.7	+2.33%	684	25,729	16,996,215
2014-09-23	644.2	648.9	649	642.2	+0.87%	657	14,309	9,258,371
2014-09-22	633.3	643.3	648.6	628	+2.71%	591	20,429	12,967,218
2014-09-19	628.8	626.3	634.9	611.8	-1.35%	1321	38,020	23,717,671
2014-09-18	638.9	634.9	639	622.6	+1.91%	189	2,518	1,597,230
2014-09-17	629.7	623	629.7	620	-0.51%	401	7,985	4,979,059
2014-09-16	624.3	626.2	632.9	620	+1.00%	484	9,021	5,644,053
2014-09-15	629	620	637.1	613	-1.10%	2067	26,097	16,230,564
2014-09-12	624.7	626.9	631.2	620.3	+1.08%	197	3,635	2,275,410
2014-09-11	628.4	620.2	644.4	619	+0.02%	773	31,043	19,598,942
2014-09-10	618	620.1	626.5	610.2	+1.08%	349	14,684	9,107,512
2014-09-09	628	613.5	631.8	613.1	-0.87%	164	5,205	3,242,214
2014-09-08	613	618.9	627.9	608	+0.98%	436	19,506	12,137,824
2014-09-05	600.2	612.9	614.3	600.2	+0.72%	149	2,611	1,594,625
2014-09-04	608.8	608.5	612.1	588.7	-0.31%	201	3,589	2,176,264
2014-09-03	582.9	610.4	614.3	582.9	+5.30%	792	23,674	14,220,355
2014-09-02	575	579.7	589.8	575	+0.82%	232	7,404	4,267,457
2014-09-01	573.2	575	590	573	+1.48%	707	11,063	6,369,624
2014-08-29	588	566.6	590	566.6	-3.31%	261	4,983	2,891,569
2014-08-28	593.3	586	600.5	586	-1.60%	869	12,393	7,320,294
2014-08-27	596.5	595.5	611.8	592.7	-0.77%	271	4,522	2,707,926
2014-08-26	600.2	600.1	616.6	587.8	-0.65%	458	7,901	4,802,893
2014-08-25	599.1	604	608.4	596	+0.33%	156	1,593	961,409
2014-08-22	591.1	602	612.7	590.5	-0.36%	153	2,054	1,225,051
2014-08-21	616	604.2	619.3	604.2	-1.64%	113	2,876	1,751,626
2014-08-20	607	614.3	614.3	600.4	+1.54%	227	4,273	2,609,651
2014-08-19	588.4	605	605.1	585.3	+2.79%	193	6,442	3,843,982
2014-08-18	591.9	588.6	594.3	585.6	-0.32%	79	1,785	1,052,985
2014-08-15	590.1	590.5	594.7	580	-0.76%	147	3,422	2,013,329
2014-08-14	585.8	595	598	585.7	+0.63%	318	3,956	2,357,712
2014-08-13	576.9	591.3	598	571.6	+3.39%	267	3,863	2,255,097
2014-08-12	574.6	571.9	578.5	565.3	+0.25%	331	4,080	2,333,568
2014-08-11	572	570.5	575	568.1	+0.39%	103	1,625	927,833
2014-08-08	564.5	568.3	575	555	+0.98%	199	2,552	1,445,504
2014-08-07	572.1	562.8	576.5	542.6	-0.95%	453	7,964	4,464,237
2014-08-06	567.5	568.2	574.9	556.7	-0.44%	221	7,600	4,327,355
2014-08-05	569	570.7	589.4	564.3	+0.46%	277	6,823	3,919,503
2014-08-04	568.2	568.1	578.8	555.8	-0.25%	302	3,613	2,039,946
2014-08-01	566.3	569.5	576.3	561.4	-1.20%	149	2,094	1,187,418
2014-07-31	590	576.4	594.9	572	-2.39%	199	2,441	1,418,347
2014-07-30	571	590.5	600	565.5	+3.09%	232	3,572	2,087,723
2014-07-29	559.2	572.8	574.8	550.8	+2.25%	241	2,673	1,496,275
2014-07-28	576.4	560.2	576.6	551.3	-3.46%	352	11,075	6,286,701
2014-07-25	578.3	580.3	585	576	+0.83%	108	6,411	3,738,969
2014-07-24	582.9	575.5	584.4	572.9	-1.76%	240	7,948	4,596,700
2014-07-23	580.4	585.8	598.4	565	-0.59%	702	19,513	11,284,366
2014-07-22	616.4	589.3	616.4	579	+1.60%	160	9,123	5,384,137
2014-07-21	593.1	580	593.1	575.3	-1.34%	212	8,073	4,670,410
2014-07-18	609.2	587.9	611.5	587.2	-3.89%	464	5,682	3,386,752
2014-07-17	603.7	611.7	619.4	601.4	+0.26%	224	4,579	2,789,263
2014-07-16	599.4	610.1	616	599.4	+1.68%	300	5,393	3,296,586
2014-07-15	622.2	600	622.2	590	-0.33%	195	3,111	1,868,616
2014-07-14	599.4	602	608.5	597.2	+0.28%	201	2,744	1,651,317
2014-07-11	593.2	600.3	607	590	+0.89%	160	6,282	3,739,501
2014-07-10	606.2	595	607.1	551.6	-2.12%	322	9,011	5,336,742
2014-07-09	618.6	607.9	618.7	598.1	-0.99%	431	7,195	4,349,763
2014-07-08	610	614	619.3	606.5	+0.23%	195	8,303	5,090,614
2014-07-07	605.1	612.6	614.3	600	+2.10%	193	7,907	4,796,087
2014-07-04	599.8	600	603.9	593	+0.67%	131	13,803	8,245,519
2014-07-03	597.5	596	598	595	-0.07%	105	3,538	2,112,948
2014-07-02	595.4	596.4	598.3	585.5	+0.66%	570	26,370	15,637,774
2014-07-01	589.7	592.5	597.9	588	-0.49%	189	2,350	1,395,682
2014-06-30	581.3	595.4	598.5	580.7	-4.12%	586	11,928	7,012,284
2014-06-27	600	621	621	600	+0.21%	578	17,798	11,007,129
2014-06-26	624.5	619.7	624.5	615	-0.02%	279	5,911	3,660,666
2014-06-25	622.7	619.8	627	610.3	+0.29%	469	11,278	6,992,114
2014-06-24	614.1	618	620	612.7	+1.00%	304	8,504	5,253,374
2014-06-23	615.6	611.9	619.8	605.1	+0.31%	714	8,556	5,225,011
2014-06-20	632.5	610	632.5	610	-1.66%	760	18,359	11,339,399
2014-06-19	625	620.3	636	620.3	-0.59%	696	17,370	10,899,268
2014-06-18	611.2	624	628	610	+1.28%	439	9,518	5,910,038
2014-06-17	635	616.1	635	611.1	-1.58%	911	16,590	10,221,171
2014-06-16	629.7	626	639.3	615	-0.56%	2147	45,123	28,383,044
2014-06-11	630.6	629.5	643.9	618.5	+0.32%	1135	23,137	14,697,774
2014-06-10	624.6	627.5	629.8	612.2	+1.08%	903	17,611	10,941,694
2014-06-09	623.7	620.8	624	612	-0.50%	250	3,866	2,398,440
2014-06-06	616.2	623.9	624.3	601.5	+1.43%	642	7,428	4,563,858
2014-06-05	617.7	615.1	622.9	610	+0.34%	550	7,852	4,822,078
2014-06-04	605.8	613	614.3	600.1	+1.17%	460	9,601	5,837,505
2014-06-03	603.5	605.9	608	591.5	-0.56%	864	21,156	12,787,926
2014-06-02	595	609.3	609.3	593	+2.25%	592	17,998	10,947,923
2014-05-30	605.1	595.9	605.1	587	-2.15%	675	9,166	5,448,651
2014-05-29	579.8	609	609	579.8	+4.80%	587	24,068	14,261,177
2014-05-28	578.8	581.1	584	571.2	+1.57%	190	9,966	5,777,891
2014-05-27	573.1	572.1	576.8	563.3	-0.52%	368	21,322	12,186,590
2014-05-26	569.9	575.1	584.3	566	+1.27%	272	18,274	10,579,277
2014-05-23	559.6	567.9	569.3	558	+1.50%	324	17,719	9,997,833
2014-05-22	550.4	559.5	562.9	540	+1.73%	352	13,310	7,374,626
2014-05-21	539.8	550	550	530.3	+2.61%	410	6,891	3,752,774
2014-05-20	535.9	536	543.8	529.7	+0.53%	453	10,538	5,624,614
2014-05-19	529.4	533.2	539	520.1	+1.70%	417	7,288	3,865,573
2014-05-16	524.6	524.3	528.9	516.5	+0.83%	125	10,613	5,518,033
2014-05-15	522.7	520	522.9	515	+0.46%	119	10,527	5,469,378
2014-05-14	518.8	517.6	523.1	512.9	+0.12%	127	9,048	4,682,654
2014-05-13	519	517	522.9	514.6	+0.37%	201	7,326	3,788,739
2014-05-12	519	515.1	520	513.4	-0.75%	92	4,133	2,137,126
2014-05-08	529.6	519	529.7	507	-2.02%	333	15,737	8,060,727
2014-05-07	493.5	529.7	530	488.8	+7.40%	590	15,688	7,929,115
2014-05-06	494.9	493.2	497	490	-0.18%	87	3,164	1,562,960
2014-05-05	485.1	494.1	494.5	485	+0.96%	281	2,490	1,215,587
2014-05-02	486.7	489.4	495.2	480	+0.68%	60	1,810	885,248
2014-04-30	490.4	486.1	494.5	482.7	-0.80%	253	54,756	26,719,176
2014-04-29	501.9	490	508.5	488.5	-1.01%	356	7,203	3,554,833
2014-04-28	500.2	495	513.4	485.1	-1.79%	325	5,534	2,749,327
2014-04-25	510	504	518.5	481.1	-0.96%	374	66,343	33,321,263
2014-04-24	512.9	508.9	514	497.1	-0.37%	398	16,587	8,431,531
2014-04-23	506.1	510.8	512	505	+0.95%	219	13,994	7,109,213
2014-04-22	539.9	506	542	505.1	-5.47%	1132	49,268	25,360,028
2014-04-21	516.9	535.3	545.7	510.5	+3.54%	352	17,261	9,127,219
2014-04-18	488.3	517	518.3	488.3	+6.84%	548	28,967	14,681,323
2014-04-17	483.9	483.9	484.9	475.2	+0.42%	229	4,275	2,056,701
2014-04-16	474.7	481.9	485.9	474.7	+1.45%	527	27,383	13,191,305
2014-04-15	478	475	484	475	-0.42%	598	68,340	32,781,866
2014-04-14	478.1	477	479.9	472.5	-1.22%	204	13,135	6,232,281
2014-04-11	481.7	482.9	493.4	480	-2.25%	222	10,160	4,951,030
2014-04-10	464.3	494	494	456.1	+6.24%	463	42,964	20,270,372
2014-04-09	446.1	465	472.4	446	+4.12%	418	21,702	10,033,939
2014-04-08	448	446.6	448	440.3	-0.69%	185	5,504	2,447,118
2014-04-07	460	449.7	460	443.1	-1.81%	654	72,968	33,066,747
2014-04-04	456.6	458	464.5	456.5	+0.07%	370	6,823	3,135,416
2014-04-03	457.5	457.7	465	455	+0.18%	567	43,457	19,854,692
2014-04-02	445.5	456.9	459.8	445.5	-0.67%	286	6,176	2,816,943
2014-04-01	456.4	460	465	456.3	+0.81%	593	11,726	5,381,059
2014-03-31	454.8	456.3	459	450.9	+0.71%	700	15,784	7,178,723
2014-03-28	453	453.1	458	450.2	+0.82%	533	19,605	8,917,898
2014-03-27	443.3	449.4	457.9	443.3	-1.51%	727	9,243	4,146,676
2014-03-26	457.9	456.3	461	451	-0.24%	1693	15,636	7,160,131
2014-03-25	450.4	457.4	463	448	+1.67%	685	24,078	11,011,343
2014-03-24	512.6	449.9	512.6	446.9	+0.02%	744	7,438	3,388,124
2014-03-21	444.5	449.8	467.6	444.5	-1.34%	581	23,603	10,620,260
2014-03-20	442.3	455.9	465.5	439.9	+2.22%	1008	30,849	13,913,749
2014-03-19	430	446	477	427	+2.76%	2263	45,609	20,319,870
2014-03-18	409	434	435.9	398	+6.66%	1007	46,893	19,904,254
2014-03-17	394.8	406.9	449	376.1	+4.93%	3694	62,081	24,486,991
2014-03-14	405.4	387.8	410.1	366.2	-6.55%	1533	59,580	22,906,407
2014-03-13	434.2	415	443.1	405.6	-4.25%	1271	43,794	18,818,606
2014-03-12	463.1	433.4	467.2	432	-6.68%	1020	39,099	17,613,309
2014-03-11	469	464.4	470	461	-1.19%	768	26,268	12,226,827
2014-03-07	473	470	477	455.4	+0.43%	548	10,128	4,771,325
2014-03-06	490.5	468	514.8	463.9	-1.97%	2423	79,909	38,009,119
2014-03-05	500.2	477.4	500.3	472.3	-4.19%	806	54,815	26,341,565
2014-03-04	483.4	498.3	529	460.4	+7.16%	1789	25,961	12,589,343
2014-03-03	549.5	465	549.5	450	-18.12%	1414	52,070	25,944,254
2014-02-28	560.3	567.9	569.1	556	+0.51%	209	2,888	1,618,520
2014-02-27	568.8	565	576.3	554.6	-1.05%	418	7,865	4,412,177
2014-02-26	575	571	581.8	567	-1.11%	129	966	553,484
2014-02-25	587.9	577.4	587.9	570	-0.47%	160	1,789	1,030,204
2014-02-24	591.8	580.1	592	580	-1.96%	146	966	564,662
2014-02-21	597.9	591.7	600	591.5	-0.37%	140	4,112	2,448,046
2014-02-20	587.5	593.9	598.7	583.6	+0.59%	309	6,201	3,676,655
2014-02-19	599	590.4	599.2	587.2	-1.11%	846	10,388	6,177,705
2014-02-18	594.1	597	598.5	591.5	+0.93%	503	7,500	4,451,875
2014-02-17	590.7	591.5	598.8	585.3	+0.42%	529	15,922	9,412,564
2014-02-14	589	589	590.3	565.5	+0.68%	896	38,239	22,298,877
2014-02-13	583	585	595	581.6	-0.10%	602	35,533	20,907,257
2014-02-12	581.4	585.6	590.6	578	+0.81%	976	11,599	6,807,864
2014-02-11	567.6	580.9	584	566	+2.07%	368	18,726	10,818,832
2014-02-10	563.6	569.1	570	563.5	-0.12%	308	8,223	4,657,600
2014-02-07	555.5	569.8	569.8	550.2	+2.67%	708	21,893	12,296,253
2014-02-06	551.2	555	558	541.7	+0.93%	793	24,560	13,598,086
2014-02-05	539	549.9	552.1	535.8	+2.86%	709	44,780	24,436,645
2014-02-04	541.4	534.6	541.4	527.2	-1.82%	1099	16,080	8,587,844
2014-02-03	551.1	544.5	559	541.1	-1.18%	902	19,511	10,633,857
2014-01-31	563.3	551	572.1	550	-1.43%	1185	30,538	16,972,649
2014-01-30	581.3	559	583.7	557.5	-3.39%	1456	52,842	30,068,310
2014-01-29	591.9	578.6	614	568	-2.18%	1606	29,592	17,482,708
2014-01-28	678.7	591.5	678.7	580.1	+0.68%	626	7,975	4,706,080
2014-01-27	593	587.5	602.2	553.1	-1.51%	1181	25,413	14,957,767
2014-01-24	604.3	596.5	604.5	592.9	-1.24%	299	6,076	3,643,811
2014-01-23	604.9	604	606	603.5	+0.57%	531	11,541	6,974,747
2014-01-22	603.1	600.6	607.6	600.1	-0.73%	744	16,912	10,206,666
2014-01-21	605	605	607.1	604	0.00%	593	7,733	4,680,529
2014-01-20	604.9	605	611.5	603.5	-0.33%	776	44,221	26,799,382
2014-01-17	600	607	617.9	595.3	+1.61%	684	9,004	5,458,269
2014-01-16	620	597.4	626.9	597.1	-2.86%	870	15,466	9,429,967
2014-01-15	612.4	615	627.9	610.2	+0.90%	766	20,752	12,850,653
2014-01-14	595	609.5	614.3	590	+1.21%	851	25,061	15,252,066
2014-01-13	590	602.2	603.9	586.2	+2.07%	667	17,492	10,439,483
2014-01-10	593.2	590	593.2	585	-0.34%	1551	18,164	10,696,852
2014-01-09	591.5	592	599	585.1	-1.10%	458	3,811	2,247,335
2014-01-08	583	598.6	607.9	579.2	+2.32%	730	7,176	4,244,473
2014-01-06	600.6	585	606.7	580.2	0.00%	1273	10,681	6,271,116

Архив котировок акции LSRG по годам

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