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)
2020-12-30	871.2	867.6	871.8	863.2	-0.02%	3282	53,866	46,784,316
2020-12-29	864.8	867.8	874.2	860.4	+0.86%	7104	94,989	82,414,451
2020-12-28	857.8	860.4	865	857.8	-0.14%	3513	51,549	44,431,585
2020-12-25	856.2	861.6	864	850.4	+0.87%	2875	29,436	25,290,830
2020-12-24	862.6	854.2	862.6	848.4	-0.61%	5073	81,035	69,102,338
2020-12-23	870.8	859.4	870.8	852	-1.60%	5367	88,669	76,387,693
2020-12-22	861.6	873.4	879.2	853.6	+1.79%	4818	84,240	72,844,226
2020-12-21	852.6	858	860.8	847.8	+0.56%	6610	148,190	126,238,557
2020-12-18	865.6	853.2	865.6	849.2	-1.11%	6029	113,895	97,038,116
2020-12-17	880.2	862.8	880.2	855.2	-2.00%	11050	223,898	193,077,391
2020-12-16	886.8	880.4	897.6	872	-1.17%	4558	65,365	57,666,171
2020-12-15	875	890.8	891.6	865	+1.83%	4725	68,267	60,202,329
2020-12-14	878	874.8	882	872	+0.02%	4515	52,996	46,497,438
2020-12-11	884.8	874.6	886.4	871.2	-0.91%	5058	70,684	61,951,857
2020-12-10	883	882.6	889.8	862	-0.38%	5757	94,252	82,825,766
2020-12-09	889.6	886	897	882.2	-1.09%	4814	67,273	59,796,682
2020-12-08	899	895.8	904.2	880.6	-0.40%	4905	77,598	69,284,714
2020-12-07	907	899.4	918.2	893.4	-0.66%	6174	111,944	101,503,961
2020-12-04	903.8	905.4	910	900.4	+0.38%	3618	105,247	95,129,588
2020-12-03	905	902	905.4	898	-0.11%	3292	39,927	36,020,938
2020-12-02	910	903	913	898.2	-0.70%	5208	149,576	135,293,366
2020-12-01	904	909.4	914.2	903.8	+0.18%	4203	68,781	62,486,879
2020-11-30	912.4	907.8	922	902.8	-0.94%	4398	76,283	69,467,237
2020-11-27	929.8	916.4	929.8	910.2	-0.04%	4087	66,623	60,949,616
2020-11-26	907.8	916.8	919	903	+0.79%	3112	43,544	39,522,384
2020-11-25	909	909.6	913.6	890	+0.64%	6584	120,330	109,101,674
2020-11-24	919.2	903.8	923	891.6	-0.86%	9915	152,677	137,618,494
2020-11-23	915.2	911.6	934.2	901	-0.91%	5770	67,767	62,081,634
2020-11-20	934.8	920	936	903	-0.90%	6748	90,731	83,659,605
2020-11-19	955.6	928.4	960.8	899.4	-2.42%	5954	98,569	92,412,473
2020-11-18	944.2	951.4	966	942.4	+0.76%	4545	76,224	72,867,492
2020-11-17	950.8	944.2	950.8	936.6	-0.51%	3669	48,834	46,130,324
2020-11-16	950	949	959.6	936.2	-0.11%	4836	74,678	70,770,675
2020-11-13	936.4	950	952	921.2	+2.11%	3685	48,751	46,061,984
2020-11-12	936.8	930.4	946.4	927.2	-0.81%	3804	45,426	42,675,450
2020-11-11	951.6	938	953.6	921.2	-1.18%	4531	76,315	71,877,494
2020-11-10	944.8	949.2	955	923.2	+0.98%	9589	175,836	164,686,564
2020-11-09	948	940	956	930.2	+0.62%	8622	130,250	123,253,389
2020-11-06	918.4	934.2	947.6	900.2	+1.72%	7850	128,813	119,655,938
2020-11-05	899	918.4	918.8	893	+3.01%	6476	88,345	80,165,273
2020-11-03	894.8	891.6	900.2	887	+0.11%	4566	62,587	55,837,920
2020-11-02	903.4	890.6	904.2	887.6	-1.53%	8107	155,860	139,361,027
2020-10-30	885.2	904.4	911.6	882.6	+1.23%	7615	193,965	174,468,103
2020-10-29	883	893.4	897.8	871	+1.45%	5710	87,227	76,840,169
2020-10-28	898.4	880.6	899.8	870	-2.52%	8163	155,935	137,244,517
2020-10-27	900.4	903.4	909.8	885.2	-1.27%	12527	187,899	168,457,183
2020-10-26	956.8	915	959.2	904.8	-4.37%	13663	238,226	220,263,060
2020-10-23	954	956.8	973.8	925.6	+0.31%	13764	298,769	283,556,691
2020-10-22	915.4	953.8	1000	908.4	+4.86%	28401	524,403	498,366,958
2020-10-21	920	909.6	927	902.6	-0.92%	13551	181,682	165,492,755
2020-10-20	874	918	929	865.4	+5.28%	19208	368,524	333,421,769
2020-10-19	874	872	874	864	-0.02%	5659	58,717	51,045,248
2020-10-16	875.4	872.2	877	869	-0.37%	9078	109,199	95,239,352
2020-10-15	869.2	875.4	880	867.4	+0.07%	4608	64,361	56,327,532
2020-10-14	860	874.8	880.2	855.8	+1.48%	4788	100,918	88,272,436
2020-10-13	872	862	877.6	855	-0.87%	5220	113,380	98,241,879
2020-10-12	846	869.6	881	842.4	+2.19%	8328	113,589	98,152,267
2020-10-09	859.8	851	859.8	841.2	-2.56%	7460	109,014	92,692,802
2020-10-08	880	873.4	880	863.8	-0.32%	4866	125,798	109,848,124
2020-10-07	877.2	876.2	884	869.6	+0.11%	9210	130,124	114,280,100
2020-10-06	880	875.2	882.2	871.2	0.00%	3943	43,916	38,483,758
2020-10-05	878	875.2	882.8	869.4	+0.34%	10266	106,095	93,002,614
2020-10-02	857	872.2	877	850	+1.37%	9266	147,755	127,865,199
2020-10-01	854	860.4	867	853.2	+0.49%	16520	139,551	120,189,091
2020-09-30	882.6	856.2	884.6	843.2	-3.01%	8893	167,301	143,829,651
2020-09-29	871.8	882.8	883.8	867.6	+1.47%	4571	79,079	69,307,369
2020-09-28	868.8	870	872.8	861.2	+0.86%	8592	122,407	106,257,814
2020-09-25	865.2	862.6	878	858.8	-1.10%	3952	77,885	67,507,901
2020-09-24	866	872.2	874	859	+1.18%	3681	81,501	70,804,438
2020-09-23	860	862	875.2	854.2	-0.62%	3755	102,160	87,964,896
2020-09-22	869	867.4	877.8	860.4	-0.53%	3727	86,442	74,826,371
2020-09-21	877.2	872	892.2	855.8	+0.11%	8026	287,067	251,726,485
2020-09-18	851.4	871	879.8	849.2	+2.83%	7442	236,548	205,355,923
2020-09-17	855	847	862	839.2	-1.19%	6189	122,733	104,038,850
2020-09-16	844	857.2	868.8	830.2	+1.56%	8244	188,042	160,174,336
2020-09-15	823.4	844	847.2	819.2	+2.78%	5423	111,219	92,714,281
2020-09-14	813	821.2	824	813	+1.16%	2940	55,361	45,280,128
2020-09-11	807.8	811.8	817	804.4	+1.07%	3096	67,713	54,715,254
2020-09-10	806.8	803.2	815.2	802.4	-0.54%	3477	60,804	49,120,796
2020-09-09	815	807.6	859	782.2	-1.15%	5126	87,453	70,649,426
2020-09-08	823.6	817	829	801.2	-0.58%	5696	109,732	89,334,883
2020-09-07	799	821.8	824.8	780.2	+2.91%	7028	158,863	128,572,100
2020-09-04	789.4	798.6	799.8	783.2	+1.63%	5382	98,572	78,236,460
2020-09-03	786.2	785.8	794	776.6	-0.53%	4852	98,447	77,702,491
2020-09-02	793.4	790	793.4	783.6	+0.13%	5056	116,473	91,972,675
2020-09-01	783.4	789	794	775	+1.10%	5415	158,005	123,922,498
2020-08-31	785.6	780.4	786	776.4	+0.05%	4686	117,417	92,011,128
2020-08-28	780.8	780	786	774.4	+0.75%	7672	230,441	179,872,466
2020-08-27	772	774.2	777	768.4	+0.16%	3181	69,381	53,651,742
2020-08-26	777.6	773	781	770.6	-0.49%	3336	76,756	59,495,741
2020-08-25	770.2	776.8	780.2	770.2	+0.57%	3251	73,893	57,155,951
2020-08-24	773	772.4	779.8	766.4	+0.08%	3445	63,435	49,145,188
2020-08-21	767.2	771.8	780.6	762.2	+0.63%	4021	66,115	50,998,761
2020-08-20	775.4	767	778.6	757	-1.03%	7253	137,319	104,944,808
2020-08-19	787.2	775	789.8	722.8	-1.10%	4338	95,777	73,951,482
2020-08-18	782.8	783.6	790	775.4	-0.25%	2709	74,302	58,208,300
2020-08-17	794.6	785.6	797	775	-0.93%	5673	130,068	101,956,467
2020-08-14	787	793	794.6	783.4	+0.76%	2703	55,131	43,577,775
2020-08-13	799.8	787	799.8	783	-0.63%	5527	124,027	98,021,266
2020-08-12	779.4	792	793.8	776	+1.93%	4159	83,426	65,383,987
2020-08-11	765.2	777	785	765.2	+0.99%	5188	89,772	69,804,644
2020-08-10	771	769.4	781	763.2	-0.23%	5606	127,361	98,335,438
2020-08-07	770	771.2	774	765	+0.10%	4327	113,177	87,195,238
2020-08-06	771	770.4	773.6	762.6	-0.05%	7448	90,583	69,701,576
2020-08-05	772.2	770.8	775	751.6	-0.62%	6708	156,938	120,801,427
2020-08-04	747.6	775.6	779	747.6	+3.58%	7131	215,918	164,846,757
2020-08-03	737	748.8	769.8	734.2	+2.02%	4939	156,797	116,529,528
2020-07-31	734	734	740.6	732.6	-0.14%	2997	82,556	60,814,438
2020-07-30	745	735	745	731.2	-0.89%	2950	56,351	41,428,164
2020-07-29	743.4	741.6	747	737.4	+0.08%	3543	93,121	69,145,768
2020-07-28	739.2	741	745	735.6	+0.82%	3132	64,295	47,654,606
2020-07-27	732.4	735	739.6	732.4	+0.38%	3307	60,201	44,292,980
2020-07-24	728.4	732.2	743.8	721.4	+0.16%	3278	71,593	52,444,145
2020-07-23	741.6	731	749	725	-1.08%	5732	114,370	84,329,230
2020-07-22	739.6	739	740	728.6	+0.16%	2843	59,660	43,971,412
2020-07-21	725	737.8	740.8	725	+1.88%	5851	158,807	116,704,442
2020-07-20	715	724.2	724.4	709.4	+1.29%	2879	59,583	42,849,858
2020-07-17	721	715	722	714.2	-0.86%	3903	80,189	57,477,421
2020-07-16	708.6	721.2	721.4	706.2	+1.78%	3282	62,204	44,519,426
2020-07-15	708	708.6	715.6	703.8	+0.11%	3346	84,815	60,027,837
2020-07-14	710.2	707.8	713	700	-0.59%	4245	102,361	72,079,946
2020-07-13	720.8	712	728	710.2	-1.22%	4397	92,274	66,279,690
2020-07-10	716.8	720.8	725.6	711	+0.53%	2400	50,248	36,214,489
2020-07-09	733.6	717	735	715.6	-1.83%	3124	69,220	50,353,713
2020-07-08	727.8	730.4	737.4	726.2	+0.33%	3258	101,525	74,422,393
2020-07-07	737.6	728	737.6	709.4	-0.60%	3527	121,738	89,000,950
2020-07-06	739	732.4	741.4	724.6	+0.44%	5895	124,793	91,437,598
2020-07-03	729.6	729.2	737	720.8	-0.05%	3730	99,196	72,218,957
2020-07-02	707	729.6	732	680	+4.11%	12327	428,878	304,768,704
2020-06-30	717.8	700.8	717.8	700.8	-1.71%	4901	152,483	108,353,706
2020-06-29	703.2	713	719	697.6	+0.56%	4692	132,796	93,948,159
2020-06-26	699	709	718.8	699	+0.60%	5791	168,133	119,779,996
2020-06-25	705.4	704.8	718	685.8	-1.15%	7196	205,088	144,061,274
2020-06-23	695	713	723	691.4	+3.21%	7362	228,791	161,778,341
2020-06-22	693	690.8	703	683.8	-1.74%	7237	213,024	147,413,654
2020-06-19	660	703	703	660	+6.52%	7768	699,749	483,593,615
2020-06-18	665	660	665	655	0.00%	4295	129,843	85,570,971
2020-06-17	676.2	660	683.2	659.2	-2.34%	6560	184,779	123,748,714
2020-06-16	664.8	675.8	677.4	652.2	+3.68%	6794	212,382	142,176,161
2020-06-15	654.8	651.8	664.6	630	-2.43%	8632	229,401	149,135,268
2020-06-11	672	668	672	648.8	-1.27%	9555	279,896	185,348,959
2020-06-10	668	676.6	678	660.8	+3.46%	10094	330,725	221,832,289
2020-06-09	678	654	683.4	651.6	-1.80%	9771	259,402	171,668,219
2020-06-08	647.8	666	679.6	647.8	+2.81%	12225	415,573	277,553,690
2020-06-05	635	647.8	654.8	635	+2.02%	9019	240,804	155,909,510
2020-06-04	647.4	635	649.2	624	-1.52%	11599	407,155	257,880,117
2020-06-03	607.2	644.8	645.2	602.2	+6.37%	15799	642,480	403,091,008
2020-06-02	590	606.2	606.8	588.4	+2.64%	9719	336,636	201,554,415
2020-06-01	589	590.6	593.4	586	+0.99%	5008	154,150	91,086,474
2020-05-29	593.8	584.8	594	582.2	-1.52%	7283	435,507	256,412,708
2020-05-28	592	593.8	594	589	+0.78%	4029	138,126	81,738,566
2020-05-27	588.4	589.2	593.8	583.6	-0.30%	5043	127,448	75,183,852
2020-05-26	591	591	594	588.8	+0.48%	8644	175,485	103,808,243
2020-05-25	591.6	588.2	591.6	581.4	+1.34%	3401	72,837	42,731,383
2020-05-22	584.4	580.4	585	578	-1.06%	5623	114,820	66,719,471
2020-05-21	593	586.6	598.8	585.2	-1.08%	8023	148,475	87,581,178
2020-05-20	593.6	593	594	588	0.00%	7219	152,098	89,890,679
2020-05-19	604	593	604	561.2	-1.50%	9665	220,985	130,591,949
2020-05-18	583.2	602	603.6	583.2	+3.22%	7425	305,465	181,424,689
2020-05-15	570	583.2	584	570	+3.08%	5647	145,297	84,168,595
2020-05-14	574.4	565.8	585	564.2	-2.35%	10135	201,288	114,915,977
2020-05-13	580	579.4	590	572.8	-0.10%	10090	204,060	118,659,259
2020-05-12	600	580	600	580	-3.11%	15795	261,397	153,198,387
2020-05-08	599.2	598.6	602	587.6	-4.19%	15144	351,619	209,761,748
2020-05-07	618.6	624.8	626.8	617.4	+1.23%	9564	355,583	221,326,545
2020-05-06	614.8	617.2	617.8	612.2	+0.59%	6969	224,885	138,464,750
2020-05-05	615	613.6	615	606	+0.99%	5125	153,298	93,758,859
2020-05-04	601	607.6	610	595	+0.60%	6671	189,957	114,689,701
2020-04-30	608	604	613	600.6	+0.33%	9519	368,916	223,635,827
2020-04-29	598	602	613	594.8	+1.38%	9051	272,833	164,657,561
2020-04-28	591.6	593.8	597.4	583.2	+2.38%	6597	207,599	122,673,460
2020-04-27	577.6	580	596	575.6	+1.05%	6926	166,637	97,617,539
2020-04-24	577.8	574	581	570	-0.73%	5432	129,548	74,590,005
2020-04-23	570	578.2	580	564.2	+1.62%	8808	172,846	99,362,093
2020-04-22	557.8	569	576	557.8	+0.92%	6897	180,033	102,260,387
2020-04-21	573.2	563.8	575	561	-1.95%	6175	147,635	83,631,137
2020-04-20	576	575	584.8	572.6	+0.03%	5855	117,314	67,824,758
2020-04-17	577	574.8	583.6	573	+1.16%	5827	133,890	77,406,159
2020-04-16	575	568.2	590	559	+0.53%	7462	183,708	105,778,888
2020-04-15	593	565.2	597.4	562	-5.52%	10258	218,640	126,549,266
2020-04-14	602	598.2	608	598	-0.13%	4174	82,424	49,599,192
2020-04-13	608.8	599	611.6	593	-1.74%	6217	97,297	58,406,363
2020-04-10	609	609.6	614.6	600.4	-0.39%	5564	85,610	52,205,861
2020-04-09	618.2	612	626.6	608.6	+0.33%	13282	200,030	123,255,526
2020-04-08	603	610	619	602	+0.33%	4635	95,475	58,391,964
2020-04-07	625.2	608	640	605	-0.82%	13172	275,642	171,498,723
2020-04-06	600	613	620	591.2	+3.58%	6973	152,541	92,207,528
2020-04-03	590	591.8	601.8	585.2	+0.41%	5565	134,372	79,966,939
2020-04-02	595	589.4	604.8	571	-0.07%	7866	158,620	93,464,656
2020-04-01	572.2	589.8	593	567.2	+0.48%	6555	157,135	91,628,901
2020-03-31	564.8	587	587	551.8	+5.05%	9433	284,146	163,686,622
2020-03-30	540	558.8	567	535	+1.60%	8121	255,133	140,722,552
2020-03-27	555	550	563.8	532	-1.43%	14340	386,723	212,775,549
2020-03-26	589.2	558	690	515.4	-3.29%	41474	1,578,287	894,668,101
2020-03-25	595.8	577	629	558.4	-1.20%	19173	582,786	346,349,128
2020-03-24	551	584	586	533	+12.74%	14298	436,119	242,143,907
2020-03-23	514.4	518	535.8	501.8	-0.69%	13305	275,171	142,904,867
2020-03-20	552	521.6	588.8	521.6	-1.58%	23411	886,564	482,167,153
2020-03-19	505.2	530	554	505	+3.92%	11584	312,061	165,641,571
2020-03-18	535	510	540	501.2	-5.63%	15578	364,023	188,423,738
2020-03-17	595.4	540.4	617	516.4	-9.93%	22934	503,559	276,642,584
2020-03-16	688	600	688	577	-10.45%	19528	394,788	242,265,277
2020-03-13	677.2	670	728.8	670	-0.95%	12179	271,341	188,651,410
2020-03-12	733.6	676.4	734.4	676.4	-10.05%	15774	288,731	200,091,925
2020-03-11	782	752	802.8	735.4	-1.98%	12968	240,325	184,225,435
2020-03-10	746.4	767.2	809.8	726.4	-7.48%	11051	212,330	166,669,641
2020-03-06	837	829.2	843	811	-2.68%	7932	138,142	113,538,701
2020-03-05	855	852	856	837.4	+0.35%	5509	106,284	90,244,325
2020-03-04	856.8	849	875	843.8	-1.85%	8993	170,915	145,179,100
2020-03-03	870	865	870	840.6	+2.37%	10288	224,708	193,411,322
2020-03-02	846	845	872.2	835.2	+2.18%	14625	278,925	237,133,880
2020-02-28	845.6	827	849.8	772	-3.23%	18921	285,920	235,073,348
2020-02-27	874.8	854.6	884.8	852	-2.78%	8015	138,557	120,520,251
2020-02-26	901	879	901	860.4	-2.55%	11792	182,324	160,287,418
2020-02-25	913.8	902	919.2	901	-2.30%	8239	139,684	126,727,452
2020-02-21	915.8	923.2	927.6	903	+1.23%	5775	95,736	88,185,018
2020-02-20	902	912	917.6	902	+1.04%	2871	50,490	46,116,395
2020-02-19	900	902.6	908	899.2	+0.40%	4211	74,952	67,738,725
2020-02-18	904.8	899	908	893	-0.64%	3580	65,438	58,875,778
2020-02-17	904	904.8	910	899.2	+0.09%	3757	52,658	47,546,852
2020-02-14	911.6	904	911.6	899	-0.24%	4387	98,774	89,166,577
2020-02-13	918	906.2	918	904	-0.72%	3366	80,742	73,501,434
2020-02-12	912	912.8	916	908	+0.09%	2350	44,977	41,057,246
2020-02-11	915	912	915	902	+0.33%	14710	75,723	68,919,769
2020-02-10	921	909	921	901.4	-1.28%	13654	58,086	52,947,936
2020-02-07	923	920.8	924	909.4	+0.44%	2410	57,736	52,989,415
2020-02-06	918	916.8	925	912.6	+0.20%	6357	110,976	102,177,730
2020-02-05	908	915	917.6	900.4	+1.19%	6099	147,564	134,424,766
2020-02-04	904.4	904.2	910	902.4	+0.56%	4461	84,597	76,727,763
2020-02-03	905	899.2	914	885.4	-0.64%	20036	159,342	144,067,080
2020-01-31	920	905	926.2	885	-0.55%	5931	132,185	120,125,064
2020-01-30	903.2	910	930	896.2	+1.11%	17659	222,513	203,614,013
2020-01-29	898.8	900	906.6	895.4	+0.56%	13178	116,535	105,057,772
2020-01-28	888	895	898	880.8	+0.79%	16103	227,909	202,589,415
2020-01-27	895	888	897.4	881.6	-2.09%	10744	279,684	248,710,282
2020-01-24	913	907	920	900	-0.26%	10397	152,009	138,319,795
2020-01-23	880.2	909.4	918	849.2	+2.18%	8867	230,245	206,354,321
2020-01-22	882	890	916.2	880.8	-0.18%	8609	180,170	161,653,473
2020-01-21	892.8	891.6	897.8	867.4	-0.22%	8332	166,569	146,831,687
2020-01-20	877	893.6	893.6	860.2	+3.09%	6628	176,153	153,565,382
2020-01-17	847.8	866.8	872.4	845.6	+2.17%	8075	196,906	169,839,995
2020-01-16	818.4	848.4	848.4	815.6	+4.46%	8833	234,112	195,542,207
2020-01-15	824.8	812.2	825	812.2	-1.53%	4303	86,535	70,953,095
2020-01-14	811	824.8	831	805.2	+1.70%	7306	162,461	133,184,747
2020-01-13	795	811	815.6	795	+2.01%	5511	142,018	114,197,112
2020-01-10	798.8	795	801.2	790.2	-0.33%	4697	161,341	128,480,904
2020-01-09	788.8	797.6	799	781	+1.19%	5278	196,621	155,485,609
2020-01-08	792	788.2	797	762.8	-1.10%	3747	97,383	76,966,106
2020-01-06	781.2	797	797	778	+2.05%	4764	92,949	73,641,809
2020-01-03	765	781	785	764	0.00%	3409	68,895	53,593,707

Архив котировок акции LSRG по годам

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