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)
2018-12-29	590.4	597.8	599	590.2	+1.32%	674	12,170	7,269,352
2018-12-28	602.8	590	605	590	-1.17%	2546	38,421	22,845,656
2018-12-27	597	597	609.4	588.4	+0.71%	2660	53,917	32,347,687
2018-12-26	598.2	592.8	602.8	590.4	-0.94%	2968	30,284	18,027,849
2018-12-25	590.8	598.4	602	585.2	+0.88%	2387	23,506	14,041,785
2018-12-24	600.4	593.2	606.6	591.4	-0.94%	2831	35,608	21,267,809
2018-12-21	606	598.8	618	598.8	-1.51%	2150	42,091	25,517,069
2018-12-20	609	608	611.4	604.8	-0.16%	1404	27,493	16,700,444
2018-12-19	616.2	609	616.2	607.8	-1.17%	2146	41,139	25,131,461
2018-12-18	632.8	616.2	632.8	615.2	-2.13%	2624	51,425	31,859,877
2018-12-17	636.6	629.6	644.4	627.6	-1.07%	1313	22,717	14,408,734
2018-12-14	643	636.4	646.2	631.2	-0.90%	1109	17,427	11,086,521
2018-12-13	648.4	642.2	649.8	640	-0.09%	570	11,030	7,095,644
2018-12-12	647	642.8	649.8	640.2	-0.50%	676	15,690	10,115,772
2018-12-11	667	646	668.6	642.2	-2.56%	852	18,109	11,891,738
2018-12-10	664.8	663	678	655.6	-0.36%	1114	32,227	21,448,951
2018-12-07	665.4	665.4	672.6	665	+0.12%	564	8,568	5,712,425
2018-12-06	675	664.6	675.4	658.2	-1.63%	952	20,323	13,508,933
2018-12-05	660.4	675.6	681	660.4	+1.72%	1345	24,630	16,628,123
2018-12-04	657	664.2	675	657	+0.91%	1460	19,554	13,008,494
2018-12-03	640	658.2	658.2	640	+3.00%	2737	66,255	43,085,903
2018-11-30	641.8	639	645.2	636.2	-0.47%	537	16,514	10,567,093
2018-11-29	636.4	642	650	631.6	+1.65%	1174	22,262	14,269,090
2018-11-28	632.6	631.6	638	630	+0.13%	1450	25,780	16,339,958
2018-11-27	632.6	630.8	633.8	630.2	-0.03%	760	9,350	5,904,032
2018-11-26	637	631	638.6	631	-0.91%	1296	16,851	10,679,628
2018-11-23	631.6	636.8	638.2	631.6	+0.13%	1003	13,161	8,370,886
2018-11-22	636.8	636	638.8	631.2	-0.13%	1068	25,765	16,371,206
2018-11-21	633.2	636.8	638.4	631.8	-0.09%	1011	21,647	13,792,105
2018-11-20	637.4	637.4	639.2	634	-0.09%	1309	28,116	17,879,230
2018-11-19	639.2	638	640	636	+0.31%	1088	15,638	9,979,168
2018-11-16	634	636	637.4	630	+0.79%	1924	29,932	18,982,673
2018-11-15	633.2	631	638	630.8	-0.44%	1956	20,737	13,128,773
2018-11-14	635	633.8	635	630.4	+0.22%	1802	30,146	19,068,824
2018-11-13	636.8	632.4	641	631	-0.35%	1924	25,664	16,274,058
2018-11-12	633.2	634.6	641.6	633	+0.25%	823	11,582	7,382,900
2018-11-09	639	633	641	630.4	-0.75%	2034	21,186	13,431,189
2018-11-08	638.4	637.8	642	637.8	0.00%	3899	23,865	15,266,753
2018-11-07	635.8	637.8	638.2	630.2	+1.24%	1598	36,540	23,230,353
2018-11-06	633	630	638.6	628.6	-0.32%	2418	45,529	28,913,108
2018-11-02	630.8	632	634	627.4	+0.19%	3127	33,924	21,396,746
2018-11-01	632.8	630.8	633	629.4	+0.21%	966	13,818	8,711,022
2018-10-31	636.5	629.5	639	626	-0.08%	1462	31,131	19,677,070
2018-10-30	635	630	641.5	629	-0.87%	649	8,713	5,525,371
2018-10-29	636	635.5	643	631.5	+0.32%	1236	27,403	17,390,244
2018-10-26	648	633.5	651.5	630	-2.16%	1800	21,135	13,560,421
2018-10-25	648	647.5	659.5	643	-0.84%	1920	33,327	21,700,538
2018-10-24	651.5	653	656	646.5	+0.54%	743	15,266	9,937,455
2018-10-23	656.5	649.5	660.5	646	-0.54%	870	34,049	22,094,861
2018-10-22	673.5	653	679.5	651	-1.95%	1281	29,787	19,691,381
2018-10-19	680	666	684	666	-2.06%	947	20,101	13,575,670
2018-10-18	671	680	681	669	+1.19%	812	21,085	14,269,624
2018-10-17	676	672	677.5	670	-0.59%	502	9,764	6,576,114
2018-10-16	670.5	676	676.5	663.5	+0.82%	519	13,389	9,027,770
2018-10-15	664	670.5	675	664	+1.51%	517	7,193	4,817,524
2018-10-12	651	660.5	662.5	645	+1.54%	636	10,686	7,026,734
2018-10-11	661	650.5	661	646	-2.40%	1281	41,839	27,216,032
2018-10-10	678.5	666.5	678.5	663	-0.82%	687	13,223	8,842,796
2018-10-09	681	672	681	671	-0.22%	438	9,316	6,283,268
2018-10-08	675	673.5	677	667.5	+0.22%	490	6,918	4,649,670
2018-10-05	672	672	674	661.5	+0.60%	678	10,971	7,347,379
2018-10-04	682	668	687.5	665	-2.05%	1203	28,597	19,326,094
2018-10-03	676.5	682	685	672	+1.19%	732	14,197	9,665,450
2018-10-02	671	674	677.5	671	+0.45%	887	21,833	14,719,455
2018-10-01	686.5	671	687.5	666	-0.74%	1002	16,647	11,221,184
2018-09-28	678	676	681	659.5	-0.29%	1123	30,810	20,749,705
2018-09-27	680	678	684.5	676	-0.51%	1445	40,519	27,564,036
2018-09-26	665.5	681.5	682	662	+2.71%	1759	52,083	35,060,996
2018-09-25	652.5	663.5	664.5	650.5	+1.92%	912	22,495	14,791,093
2018-09-24	656	651	658.5	647.5	+0.46%	1170	37,784	24,618,090
2018-09-21	648	648	657.5	648	0.00%	1054	27,035	17,628,564
2018-09-20	656.5	648	671.5	647	-1.22%	2442	62,442	40,847,117
2018-09-19	649	656	658	642.5	+1.31%	1618	50,679	32,936,230
2018-09-18	649.5	647.5	659	640	-0.15%	1734	56,552	36,748,300
2018-09-17	639	648.5	655	636.5	+1.49%	1133	30,154	19,512,846
2018-09-14	664	639	673	632	-3.47%	1758	42,582	27,635,507
2018-09-13	647	662	664	647	+2.32%	1091	25,781	17,001,009
2018-09-12	618.5	647	649	618.5	+4.61%	1874	59,351	38,169,807
2018-09-11	628.5	618.5	633	615.5	-1.12%	1193	42,056	26,330,890
2018-09-10	629	625.5	632.5	615.5	-0.56%	1280	34,328	21,377,700
2018-09-07	660	629	668.5	620.5	-4.70%	3474	123,732	78,493,108
2018-09-06	695	660	696.5	650	-5.04%	6092	94,769	63,036,585
2018-09-05	713	695	716	688.5	-2.32%	1612	26,123	18,278,622
2018-09-04	717	711.5	720	711.5	-0.49%	617	16,795	12,018,508
2018-09-03	721.5	715	721.5	701	-0.83%	845	15,002	10,721,841
2018-08-31	733.5	721	733.5	715	-0.89%	1030	17,867	12,869,803
2018-08-30	725	727.5	736	723	+0.62%	946	25,288	18,454,080
2018-08-29	729	723	731.5	715	-0.41%	1890	47,449	34,244,553
2018-08-28	753.5	726	754.5	718	-3.39%	2907	47,428	34,666,630
2018-08-27	757.5	751.5	758.5	751	-0.86%	324	4,505	3,396,985
2018-08-24	757.5	758	760.5	749	-0.26%	476	9,839	7,417,572
2018-08-23	760.5	760	760.5	754.5	0.00%	360	7,542	5,710,688
2018-08-22	752.5	760	762.5	750.5	+1.06%	393	8,310	6,276,456
2018-08-21	755	752	755	750.5	-0.13%	214	3,387	2,547,673
2018-08-20	753.5	753	755.5	750	+0.07%	279	3,981	3,000,016
2018-08-17	752.5	752.5	754.5	748.5	+0.07%	277	18,151	13,651,163
2018-08-16	756	752	757	750	-0.53%	326	5,395	4,058,540
2018-08-15	754	756	757.5	750.5	+0.27%	389	4,413	3,324,817
2018-08-14	779.5	754	779.5	750	-0.40%	913	13,882	10,544,332
2018-08-13	763	757	763.5	755	-0.79%	626	10,668	8,101,802
2018-08-10	769.5	763	770	754.5	-0.59%	720	11,313	8,626,465
2018-08-09	771	767.5	771	750	-0.45%	1706	26,049	19,781,030
2018-08-08	776	771	781.5	767	-0.77%	885	13,889	10,714,694
2018-08-07	775.5	777	782	775	0.00%	1061	19,156	14,907,572
2018-08-06	773.5	777	777	767	+0.84%	968	14,352	11,110,712
2018-08-03	770.5	770.5	776	766.5	+0.06%	616	10,207	7,868,665
2018-08-02	773	770	776	770	-0.26%	814	9,597	7,409,421
2018-08-01	770	772	778.5	770	-0.26%	889	12,801	9,933,225
2018-07-31	770	774	776.5	770	+0.52%	550	7,195	5,572,150
2018-07-30	774	770	778	769.5	-0.39%	388	7,658	5,932,446
2018-07-27	773	773	819	765	-0.06%	682	19,368	15,013,928
2018-07-26	777	773.5	777	764	0.00%	821	17,953	13,803,652
2018-07-25	776	773.5	780	765.5	-0.58%	709	11,715	9,050,393
2018-07-24	779	778	780	777.5	-0.19%	224	5,869	4,570,754
2018-07-23	775	779.5	780	772	+0.13%	1173	6,841	5,320,925
2018-07-20	775	778.5	780	767.5	+0.84%	1103	13,149	10,182,439
2018-07-19	782.5	772	785.5	766	-1.34%	1590	24,317	18,918,803
2018-07-18	784	782.5	789.5	781.5	-0.25%	642	19,354	15,178,440
2018-07-17	780	784.5	785	779	+0.71%	359	10,208	7,979,289
2018-07-16	783.5	779	787	778.5	-0.13%	495	15,245	11,918,444
2018-07-13	782.5	780	796.5	778.5	0.00%	917	24,397	19,133,578
2018-07-12	775	780	781.5	775	+0.65%	491	9,502	7,390,599
2018-07-11	780	775	780	774	-0.83%	759	39,985	31,017,765
2018-07-10	786	781.5	786	777.5	-0.38%	1270	45,646	35,593,856
2018-07-09	788.5	784.5	790.5	776.5	-7.71%	3586	99,791	78,121,036
2018-07-06	850	850	851	842	+0.71%	2507	119,161	100,802,097
2018-07-05	853	844	857.5	837.5	-1.06%	1874	75,821	64,172,947
2018-07-04	843.5	853	854	843.5	+1.13%	603	21,414	18,210,008
2018-07-03	848	843.5	857	840.5	-0.41%	3262	33,838	28,636,981
2018-07-02	850	847	851	843.5	-0.29%	2199	22,950	19,457,366
2018-06-29	849	849.5	850	847	+0.06%	354	14,537	12,337,703
2018-06-28	850.5	849	850.5	846	+0.35%	184	10,957	9,291,873
2018-06-27	849	846	851.5	845	-0.18%	456	10,118	8,581,488
2018-06-26	843	847.5	849.5	839	+0.89%	299	6,228	5,261,460
2018-06-25	833	840	849.5	833	+0.84%	446	7,764	6,542,423
2018-06-22	837	833	838.5	827	-0.30%	2195	12,314	10,246,032
2018-06-21	845.5	835.5	848.5	831	-1.01%	439	9,759	8,169,808
2018-06-20	840	844	846.5	836.5	+0.48%	474	11,797	9,904,117
2018-06-19	842.5	840	849.5	825	-0.65%	963	22,127	18,462,590
2018-06-18	843.5	845.5	846	837	+0.54%	431	13,225	11,113,334
2018-06-15	844	841	853.5	841	-0.30%	5315	15,059	12,725,333
2018-06-14	850.5	843.5	855.5	843.5	-1.11%	714	12,511	10,612,464
2018-06-13	860	853	860.5	848	-0.64%	622	10,653	9,089,251
2018-06-11	852	858.5	861.5	851	-0.06%	185	1,962	1,680,710
2018-06-09	852.5	859	861	841	+1.60%	218	2,756	2,345,952
2018-06-08	858	845.5	859.5	845	-1.69%	500	11,420	9,711,645
2018-06-07	870	860	871	856	-0.58%	301	7,383	6,354,752
2018-06-06	860.5	865	873	860.5	-0.12%	447	14,965	12,995,651
2018-06-05	858	866	868	858	+0.17%	415	8,508	7,343,052
2018-06-04	847	864.5	865	845	+2.49%	2863	98,606	84,197,254
2018-06-01	836	843.5	845	832	+0.84%	551	17,592	14,772,406
2018-05-31	837.5	836.5	843.5	833	+0.06%	475	15,641	13,093,754
2018-05-30	840.5	836	860	825.5	-0.83%	1351	37,520	31,704,602
2018-05-29	845	843	860	830	+2.24%	3856	96,049	80,737,269
2018-05-28	826	824.5	830	820.5	+0.61%	964	24,985	20,672,509
2018-05-25	818	819.5	823	814.5	+0.55%	399	8,937	7,312,345
2018-05-24	816	815	819.5	810	+0.12%	464	8,426	6,866,436
2018-05-23	825	814	828	807	-1.15%	877	17,646	14,425,180
2018-05-22	824	823.5	900	820	+0.06%	1036	20,058	16,603,614
2018-05-21	824	823	827	823	-0.12%	485	6,449	5,313,341
2018-05-18	824	824	827.5	823	-0.24%	584	9,653	7,952,917
2018-05-17	831	826	831	822.5	-0.06%	1291	9,808	8,096,051
2018-05-16	830	826.5	832	823	-0.30%	1520	13,742	11,378,144
2018-05-15	829	829	832	827	+0.24%	490	7,240	6,006,736
2018-05-14	833.5	827	839	826	-0.84%	757	11,142	9,251,006
2018-05-11	829	834	835	825.5	+0.48%	1075	20,996	17,427,927
2018-05-10	837.5	830	839.5	820.5	-1.25%	1871	29,362	24,385,218
2018-05-08	839.5	840.5	847	836.5	-0.18%	925	5,766	4,847,064
2018-05-07	839	842	848.5	839	+0.48%	1387	19,347	16,313,598
2018-05-04	841.5	838	845	832.5	-0.24%	434	18,970	15,851,534
2018-05-03	832	840	841.5	832	+1.02%	425	40,447	33,922,773
2018-05-02	830	831.5	837	823.5	-0.54%	236	13,725	11,399,155
2018-04-30	838	836	845.5	836	-0.59%	320	5,488	4,610,485
2018-04-28	831	841	842.5	831	+0.78%	241	4,824	4,044,017
2018-04-27	833	834.5	837	832	+0.24%	503	3,573	2,983,603
2018-04-26	829.5	832.5	834	825	+0.48%	346	9,554	7,923,050
2018-04-25	827	828.5	830.5	826	-0.48%	182	6,922	5,732,540
2018-04-24	827.5	832.5	834	825.5	+0.85%	376	10,130	8,410,067
2018-04-23	826.5	825.5	829.5	824	+0.06%	273	14,392	11,889,969
2018-04-20	824.5	825	837	822.5	-0.12%	617	7,153	5,942,032
2018-04-19	820	826	827.5	818	+0.61%	1020	48,619	40,054,292
2018-04-18	809	821	826	809	+1.61%	892	22,239	18,210,741
2018-04-17	810	808	820	807	-0.25%	1481	48,792	39,591,605
2018-04-16	831.5	810	833.5	806	-2.35%	712	19,430	15,943,409
2018-04-13	829	829.5	837.5	823	+0.06%	580	11,491	9,536,218
2018-04-12	818	829	830.5	810	+1.34%	2187	28,084	22,997,427
2018-04-11	830	818	834	807	-1.45%	947	26,142	21,349,887
2018-04-10	829	830	839.5	802.5	+0.61%	1872	36,875	30,193,662
2018-04-09	881.5	825	882	803	-6.52%	1588	42,288	35,515,416
2018-04-06	886.5	882.5	888	880.5	-0.06%	179	4,300	3,809,435
2018-04-05	885	883	885	875	+0.63%	205	4,035	3,559,132
2018-04-04	870.5	877.5	891	870.5	+0.57%	406	10,233	9,027,649
2018-04-03	874	872.5	874	863	+0.87%	170	14,222	12,400,724
2018-04-02	872	865	876.5	863	-1.03%	201	3,040	2,643,663
2018-03-30	886.5	874	886.5	871	-0.11%	160	2,996	2,619,087
2018-03-29	873	875	881	870.5	+0.57%	352	10,010	8,801,767
2018-03-28	865.5	870	873	854.5	+0.75%	333	9,507	8,233,399
2018-03-27	852.5	863.5	866	850.5	+1.23%	292	13,813	11,837,489
2018-03-26	854.5	853	858	846	+0.83%	296	11,519	9,818,585
2018-03-23	854	846	854	841.5	-0.47%	755	11,947	10,103,150
2018-03-22	859.5	850	865	849	-0.99%	291	9,580	8,188,807
2018-03-21	850	858.5	865.5	850	+1.30%	512	32,115	27,578,349
2018-03-20	850	847.5	850	838.5	-0.24%	480	19,953	16,864,246
2018-03-19	870	849.5	870	837	-1.68%	1260	82,654	69,806,638
2018-03-16	872	864	872	857	-0.69%	1049	85,983	74,341,434
2018-03-15	870.5	870	880	866	-1.14%	615	28,432	24,782,814
2018-03-14	900.5	880	900.5	873.5	-2.28%	792	30,987	27,490,630
2018-03-13	903.5	900.5	914.5	884	-1.04%	863	74,792	67,390,524
2018-03-12	924	910	925.5	902	-1.30%	643	43,929	40,185,062
2018-03-09	915	922	926	907	+0.66%	676	60,409	55,449,253
2018-03-07	902	916	916	897	+1.33%	2187	46,482	42,215,477
2018-03-06	898	904	906	881	+0.44%	2134	49,317	44,071,009
2018-03-05	876	900	902	861.5	+1.69%	1302	44,513	39,786,802
2018-03-02	850.5	885	885	847	+1.49%	1063	65,990	56,919,792
2018-03-01	856	872	872	847.5	+1.51%	437	15,987	13,721,196
2018-02-28	850	859	859	841.5	+1.06%	401	19,361	16,447,639
2018-02-27	846	850	857.5	837.5	+0.83%	538	35,108	29,821,622
2018-02-26	840.5	843	847	832.5	+0.60%	1562	23,662	19,841,173
2018-02-22	837.5	838	841	832	-0.59%	228	5,141	4,309,107
2018-02-21	844	843	845	835	+0.12%	288	8,111	6,822,160
2018-02-20	837	842	842.5	825	+0.36%	273	7,666	6,418,277
2018-02-19	821	839	839	816	+2.25%	496	24,740	20,473,915
2018-02-16	827.5	820.5	827.5	815.5	-0.30%	297	11,947	9,791,198
2018-02-15	826	823	828	817	-0.24%	347	31,113	25,647,131
2018-02-14	825.5	825	827	816	+0.12%	312	10,446	8,602,604
2018-02-13	824.5	824	827.5	822.5	0.00%	193	9,609	7,930,395
2018-02-12	826	824	829	822	-0.12%	134	4,549	3,764,163
2018-02-09	800	825	834.5	800	+0.18%	596	47,022	38,789,726
2018-02-08	829	823.5	830	821	-0.18%	256	11,128	9,199,470
2018-02-07	823.5	825	834.5	820	+0.73%	246	7,094	5,846,571
2018-02-06	811	819	824	785.5	-1.56%	953	23,283	19,001,907
2018-02-05	820.5	832	844.5	820	+0.36%	626	35,816	29,818,131
2018-02-02	831	829	831	821.5	-0.12%	5113	26,268	21,734,504
2018-02-01	849	830	849	822.5	-1.43%	1571	36,342	30,092,762
2018-01-31	843	842	847.5	835.5	-0.53%	464	13,070	11,002,348
2018-01-30	850	846.5	852.5	846	-0.59%	324	18,720	15,893,932
2018-01-29	835	851.5	855	835	+0.89%	509	31,937	27,196,571
2018-01-26	845.5	844	857	837	+0.48%	645	37,993	32,151,656
2018-01-25	841	840	845	830.5	+0.48%	673	28,917	24,283,676
2018-01-24	837.5	836	841.5	830	-0.06%	2354	25,766	21,557,182
2018-01-23	840	836.5	841.5	831	-0.06%	533	17,076	14,273,229
2018-01-22	820	837	838	820	+2.01%	1294	31,001	25,741,736
2018-01-19	826.5	820.5	834	810	-0.73%	2258	35,643	29,176,705
2018-01-18	835	826.5	835.5	822	-0.84%	1292	20,724	17,206,796
2018-01-17	844	833.5	846.5	831	-2.86%	1218	73,003	60,951,510
2018-01-16	872.5	858	876.5	835.5	-1.49%	3064	60,228	51,555,508
2018-01-15	860	871	875	854.5	+1.16%	2770	71,163	61,535,030
2018-01-12	842.5	861	866	842.5	+2.50%	4440	66,327	57,083,458
2018-01-11	822	840	848	818	+2.69%	5671	71,793	60,049,987
2018-01-10	828	818	835	817.5	-1.21%	808	20,253	16,692,956
2018-01-09	825.5	828	829.5	816.5	+0.30%	425	14,040	11,593,601
2018-01-05	819	825.5	825.5	812	+0.67%	1201	26,053	21,304,887
2018-01-04	826.5	820	829.5	801	-0.55%	627	19,477	15,821,158
2018-01-03	820.5	824.5	839	817.5	0.00%	255	6,416	5,299,899

Архив котировок акции LSRG по годам

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