Группа ЛСР

LSRG

  611.8 ₽  -1.23% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Группа ЛСР
  5. История котировок
  6. 2015

История котировок LSRG

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-30668673690668+0.82%2676,8384,619,991
2015-12-29669667.5669659-0.07%2092,5361,688,693
2015-12-28666.5668678.5649.5+0.07%2974,0522,662,519
2015-12-25680.5667.5680.5667-0.67%154805540,032
2015-12-24671672679665-0.96%1311,176791,089
2015-12-23674.5678.5683665.5+1.72%2024,4593,012,510
2015-12-22684.5667688667-1.69%1714,2402,856,909
2015-12-21691.5678.5695675-0.51%1785,7213,930,493
2015-12-18679682710670.5+0.29%23716,72111,386,506
2015-12-17674680693.5672.5+1.95%1789,0306,166,845
2015-12-16684667684666.5-1.55%1703,7912,546,020
2015-12-15681677.5694.5677.5-0.88%2271,9741,349,157
2015-12-14697683.5697.5681.5-2.01%2808,4595,811,452
2015-12-11697697.5698679+0.87%1661,7491,205,124
2015-12-10692691.5699.5686.5-0.22%1191,7171,184,369
2015-12-09703693705.5689-1.42%2294,4603,110,289
2015-12-08699.5703708692.5-0.99%40619,80413,858,023
2015-12-07702710710690.5+2.16%28126,40818,573,473
2015-12-04700695708684-0.86%67510,4337,317,316
2015-12-03697701710687.5+1.59%29010,8117,547,911
2015-12-02686690700683-0.07%2245,3803,709,014
2015-12-01673690.5698671.5+2.60%39110,5157,142,658
2015-11-30662.5673674.5658+0.90%5846,6024,427,144
2015-11-27669.5667674.5662.5-0.37%3585,9213,959,514
2015-11-26663669.5670655+1.52%2296,4574,296,080
2015-11-25659.5659.5662.5653.5+0.69%1506,3804,185,007
2015-11-24662.5655662.5647-0.30%43419,82412,959,673
2015-11-23631657661631+4.20%49220,98813,664,356
2015-11-20637630.5649630-0.08%49010,6046,758,678
2015-11-19636631649630.5+0.16%2934,4362,835,097
2015-11-18633630640627+0.72%3577,2174,573,805
2015-11-17623625.5633614+1.62%84760,79637,852,743
2015-11-16619.5615.5628.5599.5-0.73%105115,7159,670,627
2015-11-13621620622.5602-0.80%83110,6726,526,969
2015-11-12618625628.5617+0.73%1495,0013,128,716
2015-11-11624620.5627.5611-0.56%1733,8002,357,123
2015-11-10625624628.5615-0.56%2102,2661,407,524
2015-11-09615.5627.5627.5612+1.95%4495,5643,457,651
2015-11-06606615.5620606+2.07%2975,4433,353,398
2015-11-05600.5603616599+1.01%65510,2166,218,262
2015-11-03610597614.5597-1.49%7608,2154,993,863
2015-11-02619606619600-2.10%2527,8414,760,515
2015-10-30596619623593+4.21%46911,5767,069,008
2015-10-29611594612591-2.30%4255,5693,338,890
2015-10-28588608608585+3.75%4519,5645,715,582
2015-10-27606586607580-3.30%52615,2369,009,984
2015-10-26612606624606-1.94%1442,1841,343,800
2015-10-23624618624611+0.65%1811,6491,015,815
2015-10-22601614618601+1.15%1483,1171,905,326
2015-10-216016076166010.00%1602,7451,674,759
2015-10-20593607607592+2.19%28513,0357,842,948
2015-10-19595594598589-0.17%944,1082,446,938
2015-10-16595595598593+1.36%26817,02610,135,056
2015-10-15598587598585-1.84%2362,8451,682,745
2015-10-14592598599591+1.01%1382,1441,278,351
2015-10-13590592598580+2.07%29833,32919,813,420
2015-10-12590580590575-0.68%1615,9523,461,604
2015-10-09570584589569+2.46%28411,2466,546,159
2015-10-08574570581557-0.35%3667,0183,957,945
2015-10-07584572588562-2.22%3509,8445,669,409
2015-10-06570585585559+3.17%31910,7876,191,069
2015-10-05555567570553+2.16%1845,2782,972,200
2015-10-02558555559551-0.36%1021,088603,301
2015-10-01569557569548-2.11%39815,3648,540,715
2015-09-30562569574555+2.52%38312,2856,928,092
2015-09-29558555562555-0.72%2628,6474,820,788
2015-09-28556559562555+0.18%3444,2172,349,132
2015-09-25565558565550-0.53%93811,4016,356,235
2015-09-24565561574553+0.18%88611,1496,246,015
2015-09-23546560603546+2.38%99033,38618,884,375
2015-09-22543547552540+0.92%3937,5244,104,957
2015-09-21544542552535+0.18%63410,8255,877,979
2015-09-18554541554534-1.81%122240,01321,617,445
2015-09-17567551567540+0.18%158338,13121,092,476
2015-09-16552550555545+0.36%126715,1868,332,920
2015-09-15561548566543-2.14%164034,14618,885,607
2015-09-14573560579556-2.44%134725,00014,096,574
2015-09-11577574580571+0.35%4813,4401,980,431
2015-09-10568572578562+0.88%7695,4373,110,383
2015-09-09563567578555+1.25%12036,3353,591,077
2015-09-085615605665590.00%1571,335752,163
2015-09-07565560566551-0.71%5234,2002,338,851
2015-09-04563564567561-0.35%1731,646926,709
2015-09-03574566575560-0.88%3754,7742,695,687
2015-09-02576571585570-0.87%4432,0751,194,322
2015-09-01578576593567+0.35%101610,1845,925,580
2015-08-31574574576565+0.17%3711,649945,073
2015-08-28575573580567+0.70%5156,1663,543,145
2015-08-27568569580555+2.52%68212,6767,181,012
2015-08-26565555570544-0.89%5388,7604,844,532
2015-08-25562560571550-0.71%96830,84217,397,642
2015-08-24573564582555-2.93%4255,5853,173,313
2015-08-21585581589581-0.68%1113,9502,311,647
2015-08-20580585588570-0.17%17611,3576,643,391
2015-08-19583586594582+0.51%1535,0772,971,894
2015-08-18585583590583-0.17%1102,6501,550,791
2015-08-17591584595584-1.35%2698,3364,881,883
2015-08-14600592608592-1.33%59917,53110,518,489
2015-08-13587600600582+2.21%2419,4305,607,652
2015-08-12590587597585-1.01%3412,2571,327,613
2015-08-11590593597590+0.51%641,036615,290
2015-08-10589590592586+0.68%74812478,547
2015-08-07589586598582-0.68%15853,7932,223,753
2015-08-06595590605585-1.50%2712,9501,743,431
2015-08-05606599608595+0.67%107972589,523
2015-08-045965956095950.00%1442,2701,370,700
2015-08-03606595606595-0.83%1172,1291,270,981
2015-07-31591600610590+1.18%51814,5168,782,845
2015-07-30575593605575+3.49%72612,7477,520,291
2015-07-29569573575560+0.53%33911,6686,648,745
2015-07-28555570574550+2.70%32914,8148,427,122
2015-07-27585555591554-5.13%4387,4444,217,984
2015-07-24585585586580-0.34%118711,2266,559,386
2015-07-23604587604585-3.45%2953,8002,233,737
2015-07-22605608626598+1.67%33410,2846,308,746
2015-07-21581598605576+3.28%2088,9555,257,363
2015-07-20587579587575-1.86%2003,6052,086,845
2015-07-17600590602588-1.50%1342,0711,224,690
2015-07-16609599613597-0.83%1491,7571,060,666
2015-07-15607604625601-1.15%3005,6063,462,865
2015-07-14595611612589+2.35%3777,9264,799,369
2015-07-13565597600562+5.11%4877,0024,086,701
2015-07-10566568575562+0.53%1772,0461,159,457
2015-07-09550565570546+2.17%49113,1707,393,926
2015-07-08563553563540-2.81%5778,4684,650,194
2015-07-07563569578561+0.53%3517,9694,500,521
2015-07-06578566583547-2.41%73313,4077,580,314
2015-07-035835805895780.00%58415,8819,279,820
2015-07-02580580595570-0.17%2806,6473,857,878
2015-07-01575581594563+1.57%3607,7204,507,370
2015-06-30583572588564-1.55%2182,7111,549,296
2015-06-29597581597552-3.49%87123,04713,240,541
2015-06-265946026055920.00%13944,63426,779,359
2015-06-25603602604600+0.17%362103,85462,349,393
2015-06-24603601608600-0.17%1044,8602,917,918
2015-06-23608602618601-0.50%2922,5431,551,858
2015-06-22608605610601-1.14%37967,11940,691,218
2015-06-19618612618600+0.33%54974,17944,943,894
2015-06-18618610619610-0.33%21525,39615,582,148
2015-06-17613612620610-0.49%19714,6229,018,804
2015-06-166206156206100.00%1775,8253,571,592
2015-06-15614615620610+0.16%51017,71910,882,143
2015-06-11611614619610+0.66%8548,9145,462,921
2015-06-10620610622610-1.45%43722,03913,649,034
2015-06-09615619620612+1.14%2157,6454,734,438
2015-06-08602612615600+2.00%1863,0221,836,791
2015-06-05600600615590-0.17%54828,09516,846,342
2015-06-046056016215960.00%129949,79330,406,902
2015-06-03618601620601-2.12%1095111,24167,824,846
2015-06-02620614623614+0.33%1411,9381,196,852
2015-06-01620612630612-0.65%1061,340828,569
2015-05-296256166336160.00%1916,7214,179,249
2015-05-28616616635616-0.32%30456,97735,873,909
2015-05-27629618629611+0.98%20918,12411,168,154
2015-05-26612612615608+0.33%25854,68333,379,267
2015-05-256136106136000.00%10735,94621,923,096
2015-05-22610610613607-0.49%17232,61719,898,499
2015-05-21610613613610+0.16%843,3482,043,586
2015-05-20613612618611-1.29%1223,2001,963,171
2015-05-19616620620610+0.65%3829,7005,942,138
2015-05-18611616618610+0.98%12626,30916,086,050
2015-05-156126106136100.00%1168,6935,305,261
2015-05-14562610614562+0.16%15020,62412,581,153
2015-05-13614609617590-0.65%21714,2438,713,957
2015-05-12614613619609+0.16%36913,0157,983,673
2015-05-08608612613608+0.16%2166,2473,817,782
2015-05-07622611622606-0.81%4288,2995,056,399
2015-05-06623616623612-0.48%984,9053,031,391
2015-05-05615619630614+0.98%61452,99032,916,966
2015-04-30603613618603+0.66%57724,91015,333,377
2015-04-296546096546010.00%3589,3515,697,781
2015-04-28645609645600-0.33%3789,6245,861,119
2015-04-27616611622601-0.16%47098,27360,593,725
2015-04-24619612623600-0.65%24518,60311,380,030
2015-04-23629616629602-0.65%33818,28311,281,135
2015-04-22610620633595+2.31%964108,94766,965,302
2015-04-21551606615551+5.39%1018110,10665,532,947
2015-04-20595575596572-6.20%170362,11135,940,339
2015-04-17610613620593-2.54%103444,10926,828,575
2015-04-16650629650601-4.55%241285,38053,378,414
2015-04-15640659659638+2.97%157345,52329,514,591
2015-04-14655640658636-1.23%109430,14719,516,052
2015-04-13650648659647-0.15%143736,37523,742,894
2015-04-10660649664634-1.52%135661,40239,994,913
2015-04-09670659670650-1.64%71119,34612,768,789
2015-04-086756706846650.00%90938,99526,305,969
2015-04-07660670671654+2.45%104943,34928,824,809
2015-04-06752654752651+0.62%38814,3959,432,394
2015-04-03657650659645-1.07%45522,30414,565,577
2015-04-02656657660648+0.61%61520,28013,251,358
2015-04-01661653667647-1.80%61955,34736,130,146
2015-03-31683665683640+0.15%1184117,96277,818,198
2015-03-30664664675655+0.45%78927,01317,910,893
2015-03-27654661665646+1.69%114351,84434,076,015
2015-03-26660650684640-3.85%155782,09454,240,852
2015-03-25736676736666-3.84%138855,67638,382,202
2015-03-24677703714670+4.77%78744,85431,020,290
2015-03-23667671677664+0.45%65016,97011,384,929
2015-03-20704668704653+2.45%70826,36917,371,749
2015-03-19654652666641+1.88%81958,80538,362,062
2015-03-18625640648620+2.56%1887217,105138,129,824
2015-03-17617624645617+1.13%113549,09530,812,988
2015-03-16618617624607+0.33%79011,1736,896,811
2015-03-13615615630612-0.16%58221,07113,079,130
2015-03-126196166236090.00%3889,5315,871,785
2015-03-11613616644611-0.16%138127,61517,277,986
2015-03-10620617625602-0.32%127858,56436,105,207
2015-03-06621619743607+4.56%3064125,76679,766,885
2015-03-05599592600575+0.34%3006,9174,067,404
2015-03-04592590600585-1.67%1568,3004,909,005
2015-03-03587600600580+2.74%37210,3166,124,785
2015-03-02588584588575-0.85%1802,0501,192,481
2015-02-27596589599580-0.51%13926,61715,719,056
2015-02-26590592604585+0.51%21015,0108,891,477
2015-02-25564589619564+1.20%64255,32732,896,311
2015-02-24548582585543+1.75%5218,7644,973,073
2015-02-20574572578562+0.18%1371,074614,883
2015-02-19578571586554-1.38%61412,5777,063,294
2015-02-18568579582563+1.76%20815,3438,828,857
2015-02-17578569578564-1.90%1993,6542,080,118
2015-02-16569580580545+2.11%31515,4778,560,515
2015-02-13581568591540-0.53%74236,78320,932,656
2015-02-12570571598538+1.78%104616,7129,534,637
2015-02-11560561580552+2.19%92810,7296,092,364
2015-02-10536549570522+5.58%127223,06912,700,390
2015-02-09482520560479+8.11%157224,34612,739,954
2015-02-06479481488472+0.63%4106,1032,931,013
2015-02-05475478482463+0.21%2745,1872,458,550
2015-02-04406477477406+2.14%1723,3041,542,040
2015-02-03470467475464-0.21%1473,4571,617,860
2015-02-02476468477455-0.64%2938,2543,848,403
2015-01-30494471502465-4.66%70210,5315,013,596
2015-01-29488494498485+1.65%2054,3472,122,028
2015-01-28484486512471+2.75%76362,53129,952,859
2015-01-27476473485463-0.63%49310,4194,946,639
2015-01-26480476491459-1.86%37013,4196,423,974
2015-01-23464485509455+5.43%94594,64946,430,057
2015-01-22445460461440+3.84%49714,1516,425,040
2015-01-21454443454433-0.89%40812,3715,450,015
2015-01-204514474544360.00%4039,7054,335,617
2015-01-19460447460444-3.46%48613,8666,250,049
2015-01-16465463471455-0.86%1903,2171,488,228
2015-01-15453467475450+2.86%2734,4552,052,998
2015-01-14467454475450-2.99%3377,7123,530,981
2015-01-13482468485465-3.31%1442,015944,520
2015-01-12487484488463-1.02%2181,311626,999
2015-01-09484489490465+1.88%1741,212584,293
2015-01-08478480495476+1.48%1301,505727,820
2015-01-064724734854670.00%102805380,524
2015-01-054574734774540.00%115807374,253

Архив котировок акции LSRG по годам

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