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)
2016-12-30	966.5	952	975.5	946	-1.50%	1188	13,077	12,540,424
2016-12-29	964.5	966.5	975.5	954.5	-0.72%	480	3,886	3,748,825
2016-12-28	971.5	973.5	985	963	+0.10%	1490	16,124	15,701,050
2016-12-27	972.5	972.5	981.5	966	+0.05%	205	1,286	1,249,638
2016-12-26	975	972	987	960	-0.26%	477	3,996	3,906,562
2016-12-23	952	974.5	981	950	+2.04%	659	13,707	13,293,172
2016-12-22	975	955	979	931.5	-2.05%	358	5,963	5,724,478
2016-12-21	968	975	985	968	+1.14%	352	13,806	13,481,331
2016-12-20	957	964	975.5	951.5	+0.84%	491	30,291	29,388,529
2016-12-19	935.5	956	977	935	+2.58%	2338	23,721	22,865,139
2016-12-16	951	932	958	921.5	-1.74%	1577	59,579	56,575,168
2016-12-15	963	948.5	966	934	-0.84%	418	12,137	11,550,143
2016-12-14	956.5	956.5	965	955	+0.10%	331	16,510	15,873,813
2016-12-13	969	955.5	969	945	-0.52%	732	26,816	25,515,399
2016-12-12	960.5	960.5	960.5	957.5	-0.83%	273	4,858	4,661,122
2016-12-09	985	968.5	985	957	-1.68%	447	12,944	12,679,007
2016-12-08	985.5	985	988	952.5	+0.82%	787	14,899	14,613,588
2016-12-07	954	977	979	950.5	+3.39%	676	22,618	21,962,993
2016-12-06	925	945	956	922	+2.16%	823	28,146	26,376,284
2016-12-05	915	925	925	915	+0.65%	283	13,535	12,495,656
2016-12-02	917.5	919	924	908.5	+0.16%	268	18,084	16,591,963
2016-12-01	917	917.5	925	912	+0.11%	268	9,069	8,335,061
2016-11-30	913	916.5	918	906.5	+0.16%	269	5,662	5,163,897
2016-11-29	900	915	915	898.5	+2.01%	529	39,903	36,108,497
2016-11-28	894.5	897	902.5	892.5	+0.56%	373	6,423	5,776,134
2016-11-25	881.5	892	892	881	+0.96%	208	16,587	14,731,900
2016-11-24	890	883.5	898.5	878	-0.56%	249	3,654	3,234,584
2016-11-23	880	888.5	889.5	875	+1.66%	328	6,109	5,401,057
2016-11-22	888.5	874	891	867	-1.30%	595	20,347	17,760,153
2016-11-21	887.5	885.5	892	864	+0.23%	440	11,906	10,494,103
2016-11-18	895	883.5	900	881.5	-1.23%	347	7,961	7,072,728
2016-11-17	894.5	894.5	901	888.5	+0.22%	160	2,438	2,183,264
2016-11-16	899.5	892.5	903	889	-0.61%	205	2,537	2,267,372
2016-11-15	895.5	898	906.5	885	+0.34%	225	5,230	4,707,565
2016-11-14	916	895	921	891.5	-2.13%	265	3,967	3,568,534
2016-11-11	910	914.5	921.5	908	+1.05%	1442	55,593	50,908,496
2016-11-10	906	905	913.5	884.5	+0.39%	476	17,693	16,000,756
2016-11-09	880	901.5	914	880	+2.04%	340	17,683	15,927,506
2016-11-08	883	883.5	905.5	883	+0.06%	361	8,125	7,269,225
2016-11-07	898	883	898	880.5	-1.23%	194	4,857	4,313,655
2016-11-03	900.5	894	903.5	893.5	-0.67%	100	741	664,837
2016-11-02	905	900	919.5	890	-0.72%	234	4,263	3,839,607
2016-11-01	877	906.5	925.5	877	+3.07%	833	74,710	67,728,648
2016-10-31	881.5	879.5	889	870	-0.62%	343	6,216	5,464,259
2016-10-28	886.5	885	895	881	-0.06%	185	2,575	2,283,484
2016-10-27	893.5	885.5	894	885	-0.34%	119	3,725	3,324,266
2016-10-26	887	888.5	893.5	880	+0.28%	218	3,944	3,495,419
2016-10-25	901.5	886	907	880.5	-1.61%	403	5,392	4,824,760
2016-10-24	906.5	900.5	909	898.5	-0.88%	221	7,582	6,875,618
2016-10-21	894	908.5	911	892.5	+1.17%	578	22,188	20,158,333
2016-10-20	881.5	898	900	880.5	+2.05%	507	11,852	10,543,316
2016-10-19	885.5	880	889.5	876.5	-0.45%	146	2,013	1,774,951
2016-10-18	883.5	884	891.5	881	+0.45%	151	2,617	2,315,725
2016-10-17	895	880	895	878	-2.00%	369	10,085	8,918,278
2016-10-14	894.5	898	900	890	+0.34%	312	8,212	7,362,431
2016-10-13	900	895	900	894	-0.39%	286	7,459	6,702,515
2016-10-12	896	898.5	900	892	+0.28%	212	4,472	4,015,926
2016-10-11	899.5	896	900	891	+0.06%	105	935	835,894
2016-10-10	891.5	895.5	900.5	890	+1.02%	183	6,437	5,785,300
2016-10-07	885.5	886.5	894.5	881	+0.23%	133	11,245	9,984,146
2016-10-06	892	884.5	892	884	-0.56%	62	1,560	1,389,497
2016-10-05	896	889.5	899	889	-0.73%	85	914	816,742
2016-10-04	885.5	896	900	884	+0.56%	284	34,474	30,971,340
2016-10-03	887	891	893	870.5	0.00%	365	6,994	6,187,207
2016-09-30	886.5	891	895.5	880.5	+0.85%	284	13,031	11,574,397
2016-09-29	890	883.5	900	881	0.00%	117	1,997	1,777,773
2016-09-28	888	883.5	891.5	876	+0.17%	216	10,300	9,140,390
2016-09-27	883.5	882	898.5	878	-0.17%	427	8,739	7,744,614
2016-09-26	880	883.5	883.5	876.5	+0.40%	136	2,707	2,388,022
2016-09-23	887	880	887	876	-0.45%	167	1,524	1,339,078
2016-09-22	887	884	892	877	-0.34%	368	5,481	4,831,202
2016-09-21	898.5	887	899.5	882	-0.84%	184	2,872	2,559,702
2016-09-20	897	894.5	904	894	-0.50%	166	1,739	1,562,616
2016-09-19	894	899	905	893	+1.01%	193	3,128	2,812,223
2016-09-16	892	890	900	885.5	-0.34%	244	5,182	4,635,959
2016-09-15	887.5	893	893.5	886.5	+0.28%	127	1,074	957,529
2016-09-14	887.5	890.5	896	886	+0.28%	190	1,759	1,564,949
2016-09-13	889.5	888	899	865	-0.34%	365	3,789	3,362,755
2016-09-12	891	891	898	885	-0.45%	229	4,455	3,977,593
2016-09-09	894.5	895	900	890	-0.11%	425	6,715	6,021,384
2016-09-08	900.5	896	915	890	-0.17%	350	3,570	3,216,551
2016-09-07	896	897.5	901	885	+0.17%	197	3,336	2,975,216
2016-09-06	897.5	896	903	896	-0.39%	112	1,319	1,186,198
2016-09-05	901	899.5	904	899.5	-0.22%	133	4,088	3,682,775
2016-09-02	895.5	901.5	903	895.5	+0.73%	230	5,554	4,997,222
2016-09-01	877	895	899	867	+1.94%	615	10,366	9,231,168
2016-08-31	874.5	878	880.5	873.5	-0.11%	193	5,556	4,873,483
2016-08-30	869	879	881	850	-0.11%	952	34,147	29,642,907
2016-08-29	902.5	880	907	880	-3.08%	256	5,994	5,339,431
2016-08-26	904.5	908	915	899	+0.39%	192	3,566	3,237,052
2016-08-25	903	904.5	910	897.5	+0.95%	288	44,223	39,995,679
2016-08-24	905.5	896	911	895	-0.99%	302	6,096	5,490,516
2016-08-23	902	905	915	901.5	-0.33%	263	11,580	10,528,637
2016-08-22	920.5	908	926.5	899.5	-1.14%	1072	25,112	22,777,701
2016-08-19	885.5	918.5	932	880.5	+3.61%	492	13,535	12,127,651
2016-08-18	888.5	886.5	895	878	+0.68%	339	9,612	8,511,969
2016-08-17	889	880.5	895	880	-0.84%	233	5,776	5,138,202
2016-08-16	896.5	888	904.5	880	-1.11%	499	6,373	5,696,503
2016-08-15	902	898	907.5	883	-0.66%	368	4,373	3,928,202
2016-08-12	905	904	908	897	-0.11%	263	7,884	7,139,627
2016-08-11	894.5	905	907.5	889.5	+1.06%	190	3,782	3,391,075
2016-08-10	893	895.5	908	885.5	+0.34%	276	5,543	4,971,972
2016-08-09	890	892.5	895	875.5	-0.06%	275	1,859	1,648,632
2016-08-08	888.5	893	897	861.5	+0.45%	486	6,118	5,391,232
2016-08-05	896.5	889	900	887	-1.17%	145	1,988	1,772,770
2016-08-04	894.5	899.5	900	890	+1.12%	215	4,755	4,267,206
2016-08-03	889.5	889.5	891	881	+0.34%	120	1,973	1,753,119
2016-08-02	899	886.5	899	883	-1.50%	301	3,589	3,186,740
2016-08-01	902	900	908	896	-0.83%	297	6,686	6,043,615
2016-07-29	901	907.5	908	887.5	+0.78%	436	19,071	17,260,432
2016-07-28	903.5	900.5	904.5	888	-0.50%	347	15,643	14,052,811
2016-07-27	902.5	905	906.5	900	0.00%	179	6,888	6,212,725
2016-07-26	905	905	908	899	-0.06%	298	12,302	11,128,707
2016-07-25	905	905.5	908	900.5	-0.28%	237	4,656	4,210,113
2016-07-22	905.5	908	918	882	+1.11%	354	4,224	3,817,103
2016-07-21	900.5	898	915	879	-0.50%	449	15,270	13,670,375
2016-07-20	910	902.5	921	898	-1.10%	366	10,664	9,689,177
2016-07-19	874.5	912.5	916	874.5	+3.81%	588	15,356	13,925,240
2016-07-18	885	879	900.5	871	-0.90%	321	8,255	7,281,302
2016-07-15	863	887	894	863	+1.20%	355	5,381	4,777,807
2016-07-14	865	876.5	882.5	850	+1.86%	621	19,581	17,039,332
2016-07-13	840.5	860.5	868.5	840.5	+2.26%	377	11,417	9,795,786
2016-07-12	840.5	841.5	845	835	-0.12%	237	4,852	4,078,176
2016-07-11	844.5	842.5	855	830	+0.24%	522	5,633	4,728,871
2016-07-08	845	840.5	860	840.5	-0.65%	297	13,303	11,308,291
2016-07-07	840.5	846	859	830.5	+2.11%	693	9,317	7,893,754
2016-07-06	862	828.5	875	828.5	-3.55%	876	19,826	17,006,220
2016-07-05	842	859	859.5	842	+1.90%	535	8,245	7,050,374
2016-07-04	823.5	843	845	820	+2.37%	694	20,439	16,989,011
2016-07-01	831	823.5	846	819	+0.06%	226	4,037	3,325,015
2016-06-30	830.5	823	836.5	816.5	-0.84%	477	14,221	11,738,976
2016-06-29	828	830	846	824	+0.30%	479	17,380	14,550,411
2016-06-28	822.5	827.5	830	802.5	+0.18%	630	14,079	11,522,008
2016-06-27	811.5	826	832	811.5	+2.04%	873	16,974	13,959,664
2016-06-24	730	809.5	811.5	730	+4.25%	981	54,778	42,195,674
2016-06-23	786.5	776.5	799.5	752.5	-1.27%	441	37,680	29,089,198
2016-06-22	777	786.5	790	775	+1.35%	475	11,598	9,106,051
2016-06-21	770	776	777	753	+1.17%	418	11,058	8,480,619
2016-06-20	745	767	769.5	740	+2.95%	417	10,219	7,734,547
2016-06-17	749	745	749.5	742.5	-0.53%	117	2,321	1,730,701
2016-06-16	742	749	753.5	739.5	+0.94%	303	4,115	3,068,162
2016-06-15	738	742	746	738	+0.54%	227	3,279	2,431,446
2016-06-14	733	738	743.5	722	+0.48%	624	16,511	12,058,211
2016-06-10	759.5	734.5	761	730	-3.10%	607	17,152	12,633,929
2016-06-09	769.5	758	787.5	727	-2.51%	787	24,442	18,553,061
2016-06-08	760	777.5	777.5	759	+2.37%	731	32,410	24,979,614
2016-06-07	746	759.5	764	740	+2.08%	750	56,987	43,117,375
2016-06-06	728	744	750	726.5	+2.34%	1180	38,524	28,587,681
2016-06-03	740	727	742	721	-1.22%	487	16,103	11,867,828
2016-06-02	712	736	744	710.5	+2.79%	1885	64,428	47,336,366
2016-06-01	717	716	725	702	+1.13%	525	37,417	26,767,328
2016-05-31	700	708	724.5	700	+0.85%	863	27,061	19,435,384
2016-05-30	717	702	717.5	694.5	-2.16%	483	10,106	7,118,627
2016-05-27	700	717.5	719.5	687	+2.50%	3520	81,087	57,681,382
2016-05-26	680	700	705	674	+4.17%	1772	99,360	69,113,539
2016-05-25	672	672	683.5	665	-0.07%	385	12,041	8,130,446
2016-05-24	665	672.5	696	665	+0.07%	1094	87,462	59,858,010
2016-05-23	645.5	672	672	644.5	+3.94%	1323	65,062	43,021,002
2016-05-20	645.5	646.5	648	643.5	+0.15%	163	2,993	1,932,578
2016-05-19	643	645.5	653	641	+0.39%	494	34,245	22,115,079
2016-05-18	635	643	650	631.5	+1.18%	395	14,002	8,992,722
2016-05-17	637	635.5	639	630	-0.39%	345	7,570	4,796,297
2016-05-16	639	638	644	636.5	+0.16%	337	10,180	6,510,749
2016-05-13	626	637	639.5	623	+1.03%	456	12,047	7,610,439
2016-05-12	643	630.5	645	628	-1.94%	541	14,979	9,529,911
2016-05-11	644	643	648	641	0.00%	178	2,890	1,865,234
2016-05-10	646	643	649	638	-0.62%	217	12,861	8,283,976
2016-05-06	645	647	650.5	644	+0.23%	313	15,014	9,722,755
2016-05-05	649	645.5	651.5	645	-0.62%	144	11,066	7,169,498
2016-05-04	646	649.5	654.5	643.5	+0.08%	264	7,924	5,142,571
2016-04-29	642	649	655	638	+1.09%	1259	30,020	19,457,382
2016-04-28	643	642	643	633.5	+0.86%	484	16,202	10,351,304
2016-04-27	647.5	636.5	647.5	636.5	-1.24%	509	8,859	5,676,639
2016-04-26	642	644.5	646.5	635	+0.86%	649	16,055	10,303,312
2016-04-25	647.5	639	649.5	635.5	-1.24%	688	17,412	11,177,801
2016-04-22	649	647	656.5	646.5	-0.23%	1739	19,434	12,617,421
2016-04-21	651.5	648.5	658	643	+0.08%	868	33,655	21,976,899
2016-04-20	640	648	653	638	+1.25%	685	42,943	27,755,697
2016-04-19	640	640	644.5	635	-1.08%	10845	75,250	48,094,331
2016-04-18	650	647	655.5	638	-1.15%	1359	59,005	38,243,832
2016-04-15	646.5	654.5	660	646.5	-8.84%	2562	131,839	86,208,272
2016-04-14	709	718	718	708	+0.98%	1925	109,441	77,925,340
2016-04-13	704.5	711	715	703.5	+1.21%	1245	67,712	48,142,469
2016-04-12	689	702.5	702.5	687	+1.96%	1636	71,991	50,145,718
2016-04-11	683	689	689	680	+0.73%	885	48,508	33,176,914
2016-04-08	685	684	685.5	680	-0.15%	447	17,934	12,253,200
2016-04-07	684	685	685	678.5	+0.74%	421	20,348	13,908,989
2016-04-06	688	680	689.5	676	-0.87%	895	33,251	22,636,670
2016-04-05	689.5	686	689.5	677	-0.36%	801	39,466	26,929,290
2016-04-04	685	688.5	689.5	679.5	+0.66%	529	22,971	15,796,221
2016-04-01	683	684	689	678.5	+0.37%	919	29,936	20,447,377
2016-03-31	678	681.5	685.5	675.5	+0.44%	564	23,023	15,682,259
2016-03-30	677	678.5	678.5	672	+0.67%	388	21,854	14,747,527
2016-03-29	674	674	678.5	672	-0.22%	504	21,812	14,716,384
2016-03-28	674	675.5	679.5	673.5	+0.30%	479	17,401	11,778,196
2016-03-25	670	673.5	675	670	+0.22%	274	15,558	10,468,251
2016-03-24	670	672	676	669.5	-0.37%	488	20,454	13,748,548
2016-03-23	678.5	674.5	679	669.5	-0.22%	621	22,983	15,488,350
2016-03-22	678.5	676	678.5	672	+0.15%	1345	25,919	17,504,930
2016-03-21	673	675	676.5	670	+0.82%	2137	30,091	20,273,532
2016-03-18	677	669.5	679	669.5	-0.59%	3137	55,373	37,266,642
2016-03-17	685	673.5	688	671.5	-0.52%	4083	79,077	53,821,128
2016-03-16	669	677	680	665.5	+1.80%	4725	85,091	57,514,409
2016-03-15	666	665	669.5	660	+0.08%	3184	63,242	42,094,219
2016-03-14	659.5	664.5	665.5	654	+1.45%	1048	32,483	21,473,258
2016-03-11	654.5	655	658.5	648.5	+0.31%	2104	28,293	18,479,709
2016-03-10	656	653	659	647.5	-0.15%	3686	68,732	44,860,945
2016-03-09	659	654	663.5	652	-0.61%	5031	89,157	58,598,455
2016-03-07	666	658	668	656	+0.77%	2320	66,155	43,619,824
2016-03-04	644	653	657.5	642	+2.35%	6977	122,767	79,867,988
2016-03-03	607	638	646	606	+5.02%	10772	200,348	126,648,859
2016-03-02	601.5	607.5	610	599	+1.33%	2829	51,710	31,323,757
2016-03-01	597.5	599.5	601	586	+0.93%	4825	74,937	44,558,763
2016-02-29	590.5	594	595	589	+0.93%	581	16,841	9,991,832
2016-02-26	597	588.5	597	585.5	-1.42%	4282	54,597	32,229,606
2016-02-25	596	597	597	591	+0.17%	1207	19,753	11,729,433
2016-02-24	592	596	598	590	+0.76%	438	8,483	5,042,672
2016-02-22	598	591.5	598.5	589.5	-0.84%	505	20,053	11,865,089
2016-02-20	591	596.5	598.5	587	+0.76%	208	2,525	1,499,263
2016-02-19	598	592	598	588.5	-0.25%	654	64,848	38,524,375
2016-02-18	594	593.5	597.5	588.5	+0.25%	1894	26,813	15,856,878
2016-02-17	612	592	613.5	592	-3.11%	2649	45,930	27,544,033
2016-02-16	610.5	611	611.5	601.5	+0.16%	1125	14,115	8,558,450
2016-02-15	617	610	618	606.5	-0.97%	1376	17,368	10,620,353
2016-02-12	621	616	625	615	-0.32%	767	10,088	6,269,368
2016-02-11	615.5	618	623.5	610	+1.31%	363	8,821	5,433,208
2016-02-10	621.5	610	625	608	-1.37%	537	13,645	8,372,148
2016-02-09	621	618.5	623.5	615.5	-0.40%	384	10,374	6,425,141
2016-02-08	612	621	621	610.5	+1.72%	498	8,199	5,058,580
2016-02-05	608	610.5	619	605	+1.08%	781	13,216	8,096,177
2016-02-04	615	604	621.5	598	-1.71%	1616	32,190	19,464,715
2016-02-03	625	614.5	626.5	610	-1.92%	902	26,624	16,338,162
2016-02-02	628.5	626.5	633	625	-0.56%	144	1,555	975,569
2016-02-01	626.5	630	633.5	625	+0.96%	190	1,823	1,145,375
2016-01-29	630.5	624	635	620.5	-1.34%	901	14,557	9,121,495
2016-01-28	634	632.5	644	626	-0.08%	547	7,989	5,060,463
2016-01-27	622	633	633	614	+1.77%	440	11,406	7,088,718
2016-01-26	615	622	639.5	607	-0.32%	461	7,787	4,835,246
2016-01-25	640	624	647	615	-1.65%	475	8,975	5,723,793
2016-01-22	629	634.5	669	629	+0.87%	1142	21,836	14,098,702
2016-01-21	602	629	629.5	601	+5.27%	2044	17,707	10,931,971
2016-01-20	615	597.5	615	584	-2.85%	2532	24,840	14,713,270
2016-01-19	594	615	619.5	594	+4.33%	1290	31,710	19,308,659
2016-01-18	610	589.5	627.5	584	-5.38%	1621	54,982	32,620,971
2016-01-15	675.5	623	675.5	610	-6.74%	1029	15,687	9,992,164
2016-01-14	689	668	689	662.5	-2.34%	620	7,513	5,054,942
2016-01-13	685.5	684	700.5	684	+0.44%	449	15,981	10,993,705
2016-01-12	697.5	681	698.5	665.5	-2.08%	644	10,290	7,032,262
2016-01-11	712.5	695.5	720	694.5	-4.99%	4107	37,281	26,240,508
2016-01-06	717.5	732	732	715	+2.02%	435	5,057	3,658,824
2016-01-05	707.5	717.5	720	706	+2.79%	417	46,293	33,060,692
2016-01-04	680.5	698	710	674	0.00%	220	3,481	2,434,953

Архив котировок акции LSRG по годам

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