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)
2019-12-30	763.8	764	769	756	0.00%	3588	97,929	74,815,242
2019-12-27	764.8	764	767	758.2	0.00%	3373	68,840	52,482,663
2019-12-26	767	764	767	760.6	-0.13%	7421	54,896	41,891,282
2019-12-25	772	765	772	758.6	-0.73%	5600	53,803	41,180,385
2019-12-24	773.6	770.6	774.8	760.6	-0.31%	3991	87,531	67,172,594
2019-12-23	775	773	779.6	770	-0.26%	3048	58,248	45,003,283
2019-12-20	776.6	775	784.6	773	+0.08%	4310	66,489	51,759,523
2019-12-19	770.2	774.4	782	766.8	+1.10%	6344	110,704	85,939,695
2019-12-18	760	766	771	756.6	+0.87%	4801	100,621	77,050,700
2019-12-17	753.8	759.4	760	752.6	+1.06%	5892	127,884	96,821,136
2019-12-16	750.2	751.4	754	748.6	+0.19%	6854	248,602	186,591,035
2019-12-13	751	750	751.8	746.4	+0.03%	4089	108,329	81,235,343
2019-12-12	750.2	749.8	754.4	748	-0.03%	5221	137,139	102,764,339
2019-12-11	752.2	750	755.4	745	+0.11%	7829	172,530	129,509,013
2019-12-10	748	749.2	752	747	-0.11%	23968	127,118	95,345,994
2019-12-09	751.2	750	756	747	+0.21%	4687	104,496	78,444,701
2019-12-06	739.8	748.4	754.2	739.8	+0.65%	5832	119,837	89,766,264
2019-12-05	742	743.6	746.6	739.8	-0.03%	2402	36,298	26,946,576
2019-12-04	750.2	743.8	750.8	740	-0.59%	2303	41,465	30,835,657
2019-12-03	755	748.2	757.6	745.4	-0.80%	3126	40,298	30,302,161
2019-12-02	760	754.2	768	753	-0.76%	2307	33,817	25,676,643
2019-11-29	755.2	760	760.8	755.2	+0.03%	1493	13,157	9,977,067
2019-11-28	762	759.8	762	751	-0.29%	1531	36,016	27,233,597
2019-11-27	762	762	762	756.4	+0.63%	1856	26,980	20,513,644
2019-11-26	764.8	757.2	767.8	754	-0.99%	3191	66,516	50,544,280
2019-11-25	763	764.8	770.2	760.8	+0.24%	2521	37,337	28,614,800
2019-11-22	767.6	763	768.2	758.4	+0.05%	1368	26,028	19,888,634
2019-11-21	761.2	762.6	767.2	753.8	-0.57%	1725	26,176	19,945,391
2019-11-20	760	767	767.6	751.6	+0.39%	2005	39,786	30,287,103
2019-11-19	772	764	775	760	-0.78%	2619	59,585	45,659,347
2019-11-18	770.2	770	776.2	770	-0.03%	1877	66,883	51,576,212
2019-11-15	770	770.2	777	764.6	+0.10%	2046	66,803	51,601,413
2019-11-14	771.2	769.4	786.8	750	-0.41%	9107	199,596	153,001,958
2019-11-13	767	772.6	785	763	+0.34%	2878	100,469	77,618,186
2019-11-12	756.2	770	774.4	754.8	+1.82%	3825	96,577	73,984,619
2019-11-11	747	756.2	758.8	745.4	+1.02%	2749	61,394	46,341,793
2019-11-08	742	748.6	752.8	736.2	+0.81%	4130	115,976	86,559,610
2019-11-07	732.4	742.6	745.8	729.8	+1.45%	2981	79,970	59,339,115
2019-11-06	728.2	732	733	724.2	+0.83%	2349	78,793	57,527,717
2019-11-05	715.4	726	738.4	713.6	+1.77%	4110	107,010	77,800,369
2019-11-01	710	713.4	717	708	+0.51%	7253	76,796	54,700,248
2019-10-31	715.8	709.8	717.8	708	-0.59%	3887	62,390	44,450,333
2019-10-30	713.2	714	717.4	711.4	-0.08%	2194	24,614	17,577,817
2019-10-29	713.4	714.6	717.4	712.2	+0.17%	1630	27,927	19,976,084
2019-10-28	716	713.4	720.4	711.6	-0.22%	2497	33,439	23,909,792
2019-10-25	720	715	721	707.8	-0.42%	2116	31,212	22,296,162
2019-10-24	712	718	722	711.2	+0.84%	2538	46,250	33,175,213
2019-10-23	718	712	729.6	710.4	-0.48%	4762	99,984	71,989,905
2019-10-22	713	715.4	720.4	710.2	+0.62%	2252	45,283	32,407,763
2019-10-21	705	711	712.8	701.4	+0.94%	2149	36,902	26,136,805
2019-10-18	707.6	704.4	712	702.8	-0.45%	2385	40,256	28,492,147
2019-10-17	713	707.6	715	704	-0.76%	4162	102,677	72,932,176
2019-10-16	710	713	715.2	708	+0.08%	2225	37,804	26,928,715
2019-10-15	716.4	712.4	716.4	708.2	+0.06%	1816	41,782	29,789,576
2019-10-14	716	712	718.8	711.2	-0.36%	1607	22,851	16,322,837
2019-10-11	721	714.6	721	710.2	+0.17%	2394	48,934	34,983,244
2019-10-10	712	713.4	717.8	708.8	+0.11%	1974	36,585	26,090,117
2019-10-09	712	712.6	723	707.8	+0.51%	2772	56,997	40,651,705
2019-10-08	712.6	709	719.4	709	-0.42%	1477	27,609	19,739,197
2019-10-07	712	712	719.8	706	+0.74%	1776	36,021	25,690,219
2019-10-04	719	706.8	722.8	706	-1.01%	2485	35,184	25,086,482
2019-10-03	719.6	714	722.4	708.2	-0.31%	2039	32,656	23,333,046
2019-10-02	726.8	716.2	726.8	715.6	-0.56%	1871	28,701	20,650,011
2019-10-01	722.8	720.2	734	720	-0.25%	1975	33,893	24,633,365
2019-09-30	732	722	744.4	720.2	-1.23%	2292	32,161	23,523,535
2019-09-27	735	731	740.8	730	+0.05%	1513	20,728	15,251,658
2019-09-26	728.6	730.6	744.8	725.8	+0.41%	1867	22,620	16,620,888
2019-09-25	738.6	727.6	740	716	-0.82%	2815	39,717	28,835,584
2019-09-24	743.4	733.6	745.6	733.6	-0.78%	1607	22,784	16,817,894
2019-09-23	745.4	739.4	750.8	733.8	-0.80%	2065	29,332	21,727,472
2019-09-20	753.8	745.4	764	742	-2.15%	2655	43,363	32,538,272
2019-09-19	753	761.8	761.8	746.2	+1.14%	1440	33,862	25,584,936
2019-09-18	751.8	753.2	759.4	751.6	+0.16%	1307	19,347	14,635,321
2019-09-17	749.4	752	755	749.4	+0.35%	1037	16,303	12,287,166
2019-09-16	757.4	749.4	757.4	745.4	-0.61%	1145	17,904	13,418,396
2019-09-13	752.8	754	756.8	752.2	+0.40%	1046	18,711	14,118,992
2019-09-12	755	751	758	747.4	-0.37%	1606	39,034	29,462,141
2019-09-11	750	753.8	755.6	744.2	+1.15%	1119	22,404	16,863,927
2019-09-10	746.8	745.2	750	741.2	-0.21%	921	15,383	11,455,369
2019-09-09	754.2	746.8	758.6	743	-0.82%	1399	19,774	14,810,939
2019-09-06	758.4	753	760	751.8	-0.32%	1382	41,214	31,154,782
2019-09-05	755	755.4	758.8	751.4	-0.47%	1235	32,967	24,906,898
2019-09-04	749	759	759	740.4	+2.65%	1862	46,208	34,672,538
2019-09-03	751.2	739.4	751.2	739.4	-1.86%	1976	41,745	30,978,967
2019-09-02	760	753.4	765.6	747.8	-1.31%	1713	28,971	21,867,504
2019-08-30	755	763.4	765	755	+1.11%	2986	49,203	37,543,702
2019-08-29	735.2	755	759	735.2	+3.25%	5373	113,641	85,541,218
2019-08-28	720	731.2	731.8	715.4	+1.78%	1505	31,503	22,944,250
2019-08-27	714	718.4	719.8	713	+0.56%	924	16,888	12,081,451
2019-08-26	706	714.4	716	701.4	+0.56%	1341	25,852	18,408,098
2019-08-23	720.8	710.4	722	710	-1.06%	1041	14,058	10,056,258
2019-08-22	720.8	718	726.2	717	+0.11%	1168	24,432	17,607,474
2019-08-21	706.4	717.2	718.8	704.6	+1.59%	1963	25,177	17,906,784
2019-08-20	714.2	706	714.2	705.4	-0.87%	1482	20,294	14,382,769
2019-08-19	716.6	712.2	733	704.4	-0.39%	1951	35,888	25,720,928
2019-08-16	714.6	715	716.6	709	0.00%	1530	35,231	25,108,991
2019-08-15	719.8	715	721.6	692	+0.17%	3915	82,854	58,593,361
2019-08-14	738.4	713.8	740	713.8	-3.04%	2132	39,222	28,494,946
2019-08-13	746.8	736.2	747	726.4	-0.84%	2342	43,996	32,297,063
2019-08-12	753.8	742.4	757.4	741.2	-1.04%	1459	21,078	15,766,660
2019-08-09	763	750.2	763	749	-1.70%	1518	26,164	19,704,379
2019-08-08	756.2	763.2	763.2	747.8	+1.49%	2030	44,736	33,727,964
2019-08-07	747.6	752	752.2	746	+0.67%	1668	50,725	37,993,368
2019-08-06	747	747	753.4	746	-0.05%	1509	31,041	23,204,540
2019-08-05	765	747.4	765	745	-2.22%	2805	78,975	59,164,588
2019-08-02	768	764.4	772	758.8	-1.37%	1789	40,404	30,935,767
2019-08-01	773.6	775	779.8	767	-0.49%	1551	35,397	27,381,436
2019-07-31	765	778.8	779.4	753.4	+2.07%	2796	61,558	47,416,405
2019-07-30	750.2	763	764.6	750.2	+1.71%	1209	29,218	22,242,626
2019-07-29	753.8	750.2	757.8	747	-0.24%	1105	18,162	13,676,904
2019-07-26	760.2	752	761.4	751	-1.08%	1217	36,067	27,322,742
2019-07-25	762	760.2	763.2	757.2	-0.37%	1118	24,491	18,617,705
2019-07-24	770	763	770.6	763	-0.52%	946	28,341	21,775,291
2019-07-23	765	767	769.4	760.2	+0.18%	1214	27,593	21,128,208
2019-07-22	771.6	765.6	771.6	763.2	-0.44%	1413	34,753	26,660,821
2019-07-19	768	769	775	760.2	+1.05%	2061	44,302	34,125,175
2019-07-18	755	761	766	748.2	+1.30%	2892	58,935	44,700,286
2019-07-17	744	751.2	754.6	742.4	-0.27%	1582	50,761	38,105,501
2019-07-16	748.8	753.2	754	748.6	-0.08%	2044	51,806	38,914,093
2019-07-15	750.4	753.8	755	749.6	+0.45%	2825	45,053	33,887,535
2019-07-12	750.2	750.4	754.8	745	-0.61%	2391	69,971	52,413,332
2019-07-11	758	755	758	737	-0.55%	7036	144,443	107,565,896
2019-07-10	754.6	759.2	772	741.2	+1.71%	5784	123,537	94,047,275
2019-07-09	725	746.4	748	722.4	-5.52%	9655	298,455	219,736,500
2019-07-08	787	790	790	781.2	+0.64%	4807	250,572	197,415,044
2019-07-05	785	785	789.6	770.2	+0.03%	4256	138,657	108,204,930
2019-07-04	791	784.8	792	782	-0.71%	2447	71,761	56,434,240
2019-07-03	794	790.4	795	782	-0.45%	1938	49,006	38,626,026
2019-07-02	799.8	794	799.8	792.2	-0.13%	1597	50,452	40,125,682
2019-07-01	789.8	795	799	782	+1.64%	2608	72,839	57,703,781
2019-06-28	783	782.2	797.8	765.2	-0.64%	8163	171,806	133,333,012
2019-06-27	804.6	787.2	812	780.2	-2.14%	5594	100,706	79,943,770
2019-06-26	776.2	804.4	804.4	771.2	+3.61%	6324	187,022	147,954,292
2019-06-25	771.6	776.4	777	754	+0.62%	3614	86,222	66,422,087
2019-06-24	754.6	771.6	777	753.2	+2.61%	4043	101,255	77,529,405
2019-06-21	748	752	760	745	+0.91%	2057	59,297	44,559,439
2019-06-20	749.8	745.2	750	745	-0.24%	1550	32,395	24,228,137
2019-06-19	747.2	747	750.6	745.4	+0.24%	2011	44,285	33,169,531
2019-06-18	750	745.2	750	738	-0.24%	2307	74,290	55,274,211
2019-06-17	740	747	749	733	+0.92%	2860	52,312	38,885,026
2019-06-14	739.8	740.2	742.2	732	+0.14%	2290	53,543	39,509,480
2019-06-13	728	739.2	739.8	727	+1.43%	2637	85,240	62,715,491
2019-06-11	715	728.8	729.8	714	+1.93%	3030	62,336	45,109,722
2019-06-10	716	715	721	712.8	-0.03%	2379	65,182	46,698,902
2019-06-07	707	715.2	717	705	+1.56%	1737	48,593	34,639,336
2019-06-06	698	704.2	709.4	698	+0.89%	2979	54,794	38,679,526
2019-06-05	691.2	698	699	689.6	+1.07%	1584	39,421	27,416,363
2019-06-04	688	690.6	692	682.6	+0.82%	1029	21,469	14,791,597
2019-06-03	693	685	693	683.2	-1.18%	1877	36,622	25,186,416
2019-05-31	689	693.2	693.2	685	+0.61%	1409	52,958	36,501,177
2019-05-30	684	689	690	683.6	+0.73%	1405	46,573	32,046,561
2019-05-29	682	684	684.6	680.2	+0.26%	774	24,650	16,839,009
2019-05-28	683	682.2	684	680.2	+0.21%	1098	27,736	18,946,870
2019-05-27	681.6	680.8	684	677.4	-0.12%	1569	46,494	31,653,358
2019-05-24	678	681.6	682.8	675	+0.92%	1541	90,701	61,700,979
2019-05-23	684	675.4	684.4	675	-1.14%	2814	67,825	45,998,742
2019-05-22	682.6	683.2	685.4	681.8	0.00%	1424	34,660	23,687,156
2019-05-21	680.6	683.2	687.6	680.4	+0.15%	1509	49,671	34,014,983
2019-05-20	690	682.2	690.8	681	-0.96%	1773	43,584	29,852,883
2019-05-17	681	688.8	689	680.2	+0.55%	3042	118,165	80,717,594
2019-05-16	683	685	698.4	678	+4.84%	9714	296,590	203,274,009
2019-05-15	653.6	653.4	657.8	643	+0.52%	3195	72,408	47,391,585
2019-05-14	644	650	653	639.6	+1.06%	2182	60,646	39,341,698
2019-05-13	651.8	643.2	651.8	641.2	-1.20%	2099	52,463	33,957,982
2019-05-10	654.2	651	659.8	651	-0.49%	1394	38,907	25,465,475
2019-05-08	662.2	654.2	664.8	650.6	-1.15%	4338	125,049	81,944,964
2019-05-07	667.8	661.8	673.4	661.6	-0.72%	2455	88,223	58,911,206
2019-05-06	661	666.6	669	658.8	-0.06%	1178	27,142	18,073,559
2019-05-03	668.8	667	670	661	+0.15%	925	35,946	23,973,512
2019-05-02	667.8	666	670.6	663.2	0.00%	999	24,385	16,288,419
2019-04-30	660	666	668	658.8	+0.91%	1623	42,581	28,338,958
2019-04-29	655.2	660	662	652.6	+1.13%	1747	53,315	35,193,812
2019-04-26	652.2	652.6	656.6	650.2	+0.06%	1904	54,969	35,906,206
2019-04-25	656	652.2	659.6	651	-0.43%	1761	44,909	29,447,079
2019-04-24	660	655	662	655	-0.37%	2169	65,291	42,948,633
2019-04-23	670.2	657.4	673.2	650.6	-1.91%	3632	103,495	68,536,052
2019-04-22	669.2	670.2	672	665	+0.15%	2267	66,285	44,387,831
2019-04-19	656	669.2	670	656	+1.70%	2771	101,581	67,528,217
2019-04-18	656	658	660.4	648.6	+0.30%	1990	70,781	46,472,380
2019-04-17	647	656	659.4	644	+1.58%	2679	83,640	54,620,756
2019-04-16	638.4	645.8	656.6	636.8	+1.45%	4483	249,382	160,266,956
2019-04-15	639.8	636.6	640	636.4	+0.09%	1859	68,212	43,504,959
2019-04-12	637	636	640	634	-0.03%	1554	36,622	23,317,127
2019-04-11	636	636.2	639.6	634	+0.06%	2425	71,318	45,371,673
2019-04-10	631	635.8	637.4	620.2	+0.76%	5739	206,769	130,758,652
2019-04-09	632.2	631	637.6	630.4	-0.22%	2110	67,521	42,810,920
2019-04-08	635	632.4	636	632	-0.19%	2120	72,217	45,820,142
2019-04-05	625	633.6	633.8	624.8	+1.41%	4514	166,858	104,872,358
2019-04-04	621.8	624.8	629.8	618.8	+1.03%	9177	275,674	172,279,087
2019-04-03	630	618.4	630	596	-2.61%	40896	1,520,084	932,051,537
2019-04-02	645.8	635	654.8	630.2	-2.28%	6921	320,177	204,657,430
2019-04-01	664.8	649.8	665.8	648.2	-1.55%	3235	104,300	68,206,648
2019-03-29	670	660	674.4	657	-1.49%	2448	100,433	66,846,050
2019-03-28	668.8	670	672.2	660.2	+0.51%	2708	52,297	34,912,809
2019-03-27	669.8	666.6	674.8	664.2	-0.36%	1373	33,033	22,070,324
2019-03-26	652.8	669	670	652.8	+1.98%	2340	61,603	40,909,370
2019-03-25	654.8	656	659.8	648	+0.21%	1593	40,248	26,346,164
2019-03-22	658	654.6	659.8	649.2	-0.27%	1903	41,350	27,027,149
2019-03-21	651.6	656.4	659.6	651.6	+0.52%	2202	68,894	45,249,316
2019-03-20	648.4	653	654	648	+0.90%	2233	96,547	62,950,085
2019-03-19	644	647.2	656.2	644	+0.72%	4062	132,805	86,525,991
2019-03-18	645.4	642.6	646.8	639.6	+0.37%	3326	49,152	31,597,816
2019-03-15	643.8	640.2	645	640	-0.50%	1795	30,681	19,691,606
2019-03-14	642.2	643.4	645.2	641	-0.09%	1621	21,784	14,001,495
2019-03-13	646	644	648.4	641	-0.31%	1410	38,135	24,541,312
2019-03-12	645.4	646	647.2	642.6	+0.19%	997	19,416	12,523,484
2019-03-11	644	644.8	645.6	641	+0.12%	1079	22,352	14,381,850
2019-03-07	643.8	644	644.8	639	+0.69%	1123	20,779	13,359,071
2019-03-06	642.8	639.6	648.4	636.2	-0.99%	3149	79,018	50,696,209
2019-03-05	646	646	648.6	640.8	-0.19%	1517	33,941	21,867,686
2019-03-04	644.8	647.2	650	643.4	+0.78%	1210	27,709	17,972,773
2019-03-01	639.8	642.2	644.4	639	+0.75%	1377	36,439	23,414,618
2019-02-28	638.4	637.4	640	634.2	+0.22%	1498	30,168	19,230,296
2019-02-27	646	636	646	636	-1.33%	1576	34,377	22,067,015
2019-02-26	648	644.6	648	641.2	-0.34%	1131	25,685	16,564,776
2019-02-25	647.2	646.8	648.6	645.2	+0.15%	822	20,901	13,524,204
2019-02-22	647	645.8	649	642	+0.31%	1058	18,182	11,725,442
2019-02-21	649.8	643.8	649.8	643.4	-0.77%	908	14,227	9,183,590
2019-02-20	650.8	648.8	651.8	645.8	+0.12%	1494	32,191	20,908,915
2019-02-19	651	648	653.6	646	-0.31%	1399	34,175	22,218,115
2019-02-18	645.2	650	650.4	644	+1.18%	1591	70,197	45,536,430
2019-02-15	646	642.4	648	642	-0.09%	1175	35,942	23,151,929
2019-02-14	645.2	643	647	640	-0.53%	1405	33,354	21,476,613
2019-02-13	651	646.4	656	646.2	-0.71%	1880	33,570	21,860,165
2019-02-12	651	651	657.4	650.4	+0.71%	2138	38,977	25,448,646
2019-02-11	645	646.4	648	641.8	+0.53%	1295	18,965	12,229,853
2019-02-08	647	643	650	639	-0.89%	2910	50,373	32,482,577
2019-02-07	655	648.8	657.8	645.6	-0.64%	1420	26,553	17,319,425
2019-02-06	655	653	660	652	-0.09%	1379	93,614	61,215,810
2019-02-05	652.8	653.6	657.8	651.8	+0.18%	1387	41,138	26,907,227
2019-02-04	657.8	652.4	661.6	647.4	-0.40%	2093	51,831	33,884,006
2019-02-01	656	655	665.4	650.8	-0.15%	1803	36,541	24,087,428
2019-01-31	653.8	656	661.2	651.8	+0.80%	1622	39,860	26,199,521
2019-01-30	659.8	650.8	659.8	645.2	+0.15%	1924	39,712	25,890,526
2019-01-29	668.4	649.8	677.4	646.4	-3.16%	5469	101,106	66,442,228
2019-01-28	666.8	671	680	655.8	+1.05%	4130	120,125	80,627,127
2019-01-25	648.4	664	667.4	648	+2.66%	2509	59,848	39,514,135
2019-01-24	629.6	646.8	650	629.6	+2.76%	2622	82,096	52,816,975
2019-01-23	622.8	629.4	631	622.2	+1.29%	2030	64,904	40,846,029
2019-01-22	621.8	621.4	623.4	615	-0.29%	1180	75,980	47,184,325
2019-01-21	619.8	623.2	625	619.8	+0.55%	1518	56,107	34,974,955
2019-01-18	613	619.8	619.8	610.2	+1.27%	1264	38,706	23,782,738
2019-01-17	618.2	612	619	603.4	-0.36%	2625	55,824	33,972,693
2019-01-16	615.4	614.2	621	613	-0.29%	1247	27,698	17,064,745
2019-01-15	625	616	625.2	615	-0.96%	1538	28,886	17,884,153
2019-01-14	621.2	622	623.6	620	-0.03%	648	10,368	6,446,255
2019-01-11	631	622.2	640.2	622	-2.17%	3624	57,916	36,233,373
2019-01-10	629.8	636	636	625	+1.11%	728	15,883	10,038,140
2019-01-09	622.2	629	634.6	622.2	+0.77%	1110	29,095	18,319,344
2019-01-08	608	624.2	626.2	608	+2.63%	1482	23,814	14,761,019
2019-01-04	601	608.2	608.6	590	+1.30%	1026	17,634	10,611,801
2019-01-03	595	600.4	605	595	0.00%	565	8,100	4,868,053

Архив котировок акции LSRG по годам

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