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)
2021-12-30	605.8	609	614	604.6	+0.93%	5145	173,960	105,983,981
2021-12-29	594	603.4	608.6	592	+1.65%	6193	191,393	115,561,265
2021-12-28	582.8	593.6	604	582.8	+1.71%	9914	341,139	202,194,120
2021-12-27	579	583.6	592.8	576	+0.93%	11120	560,553	328,074,965
2021-12-24	578.4	578.2	582	571.2	-0.24%	5069	146,979	84,822,671
2021-12-23	582	579.6	589.8	578.6	-0.96%	3943	120,151	70,108,248
2021-12-22	584.8	585.2	595.2	576	+0.55%	7396	213,667	124,673,052
2021-12-21	586.8	582	589.6	575	-0.21%	7034	135,455	78,577,409
2021-12-20	586	583.2	602	573	-2.08%	12761	297,104	172,713,387
2021-12-17	604	595.6	609.6	587.2	-1.39%	11508	332,877	198,200,189
2021-12-16	624	604	634.8	597	-3.05%	17488	478,217	292,244,035
2021-12-15	648.6	623	652	605	-3.98%	14418	339,486	211,479,759
2021-12-14	687	648.8	687	625	-5.45%	13876	273,738	177,328,304
2021-12-13	717.6	686.2	720.6	677	-3.54%	7884	116,346	80,660,730
2021-12-10	724.8	711.4	725.6	706.2	-1.71%	3300	58,737	42,031,476
2021-12-09	719	723.8	728.4	716.2	+0.81%	2623	39,067	28,180,956
2021-12-08	730.8	718	738	717	-1.59%	3259	57,608	41,823,183
2021-12-07	713.2	729.6	731.8	713.2	+1.79%	3819	81,289	58,950,889
2021-12-06	727.8	716.8	733.4	702.6	-1.02%	5195	77,357	55,188,600
2021-12-03	743	724.2	748.4	720	-2.87%	3809	66,262	48,240,906
2021-12-02	745.6	745.6	758.8	739.6	0.00%	2975	59,534	44,536,019
2021-12-01	753.8	745.6	761.4	742.4	+0.08%	4359	86,349	65,109,495
2021-11-30	745.8	745	747.2	734.2	+0.54%	4031	170,706	126,755,616
2021-11-29	738	741	745.4	728	+1.09%	3164	71,871	53,018,697
2021-11-26	735	733	743	726.8	-1.77%	4350	89,854	66,100,745
2021-11-25	744	746.2	754.6	738.2	+1.06%	3756	94,989	71,103,270
2021-11-24	741.6	738.4	741.6	726.6	+0.19%	3095	69,574	51,155,374
2021-11-23	725.6	737	742.2	701.2	+2.93%	7393	196,142	142,953,941
2021-11-22	738.8	716	738.8	714.2	-2.45%	10046	109,361	79,061,556
2021-11-19	728	734	745.8	722	+1.16%	5616	176,894	130,289,829
2021-11-18	729	725.6	730.8	717	+0.11%	4814	66,491	48,150,361
2021-11-17	737.6	724.8	737.6	723	-1.41%	6841	78,186	56,896,529
2021-11-16	742.8	735.2	742.8	734	-0.33%	4704	42,403	31,217,669
2021-11-15	745.6	737.6	749	737.2	-0.22%	4314	50,038	37,027,947
2021-11-12	746.2	739.2	746.2	736.8	-0.16%	5297	54,371	40,288,365
2021-11-11	747.4	740.4	748.8	738	-0.62%	5143	66,617	49,384,202
2021-11-10	751.4	745	751.6	745	-0.72%	3191	34,741	25,997,294
2021-11-09	756.6	750.4	757.2	750	-0.42%	3356	35,119	26,399,522
2021-11-08	761.2	753.6	766.6	750.6	-0.45%	5215	45,556	34,532,958
2021-11-05	760.6	757	765.4	753	+0.24%	2942	51,408	38,975,569
2021-11-03	756.8	755.2	758.6	751.2	+0.05%	4313	38,653	29,182,020
2021-11-02	759.8	754.8	761.8	752.6	-0.13%	2447	82,354	62,139,332
2021-11-01	749.4	755.8	757.4	745.6	+0.85%	2981	40,765	30,692,533
2021-10-29	755.2	749.4	757	745	-0.58%	5441	98,728	73,886,239
2021-10-28	759.8	753.8	759.8	746.6	-0.50%	3957	66,442	49,916,021
2021-10-27	762.6	757.6	762.6	755	+0.34%	1983	34,151	25,856,020
2021-10-26	762.6	755	762.6	755	-0.13%	2335	29,090	22,005,201
2021-10-25	760.6	756	762.8	755	+0.11%	2527	32,829	24,851,786
2021-10-22	757.8	755.2	759.6	753.4	0.00%	2101	26,129	19,776,607
2021-10-21	756.6	755.2	758.8	752.6	-0.32%	2592	30,265	22,863,619
2021-10-20	762	757.6	762	755	-0.55%	3402	53,446	40,436,570
2021-10-19	765.2	761.8	765.4	756.8	-0.10%	3375	45,483	34,594,945
2021-10-18	772.6	762.6	773.6	761.4	-1.09%	3120	55,147	42,167,545
2021-10-15	770	771	773.2	759	+0.78%	3273	45,720	35,099,656
2021-10-14	763.4	765	768.6	755.8	+1.27%	3942	60,226	46,002,358
2021-10-13	760.2	755.4	760.8	752.6	+0.16%	3532	53,506	40,447,491
2021-10-12	758.2	754.2	760	752.2	-0.48%	3477	71,225	53,796,439
2021-10-11	763.8	757.8	763.8	753	-0.13%	4369	91,249	68,998,045
2021-10-08	757.6	758.8	765	751.8	+0.37%	3764	84,273	63,801,337
2021-10-07	756.4	756	762	750.6	+0.11%	3530	49,291	37,265,229
2021-10-06	755	755.2	757.8	745.2	+0.56%	3826	72,273	54,306,904
2021-10-05	748.8	751	753.4	742	+0.29%	4696	73,611	54,942,220
2021-10-04	760.4	748.8	762.6	747.6	-1.78%	5086	77,597	58,260,287
2021-10-01	757	762.4	768.6	755.2	+0.53%	3018	47,793	36,392,855
2021-09-30	756	758.4	761.8	751.2	+0.37%	3272	126,099	95,411,970
2021-09-29	749.2	755.6	763.8	745.6	+1.02%	4068	174,861	131,906,570
2021-09-28	758.4	748	758.4	746	-1.16%	4686	100,770	75,615,292
2021-09-27	774	756.8	774.2	750	-0.81%	4099	101,192	76,710,582
2021-09-24	759	763	767.4	754.8	+0.66%	3338	46,836	35,620,256
2021-09-23	760.6	758	760.8	754.6	-0.18%	3425	39,519	29,949,436
2021-09-22	752	759.4	759.8	751.8	+1.04%	4767	53,540	40,427,845
2021-09-21	750	751.6	758.6	750	-0.03%	3893	45,911	34,569,853
2021-09-20	770.4	751.8	770.4	747	-2.41%	7666	102,393	77,401,414
2021-09-17	771	770.4	777.2	768.2	+0.16%	6723	70,063	54,291,274
2021-09-16	772.8	769.2	778	766.8	+0.03%	3958	70,422	54,353,865
2021-09-15	767.8	769	770.6	761.2	+0.26%	4212	81,726	62,693,471
2021-09-14	765	767	773	762.6	-0.05%	6927	238,055	182,651,772
2021-09-13	772.4	767.4	779.8	760.4	-0.54%	6888	146,319	113,062,140
2021-09-10	770.6	771.6	772.2	765	+0.52%	4466	90,903	69,823,985
2021-09-09	767.8	767.6	771.8	760	-0.03%	5503	84,803	65,101,464
2021-09-08	772.8	767.8	774	767.8	-0.57%	4039	62,354	48,026,097
2021-09-07	776.2	772.2	778	767.8	-0.23%	5197	56,549	43,551,417
2021-09-06	776.4	774	779	771.4	-0.10%	5056	68,871	53,353,582
2021-09-03	775	774.8	775.8	766.8	+0.13%	4399	44,461	34,314,829
2021-09-02	773.8	773.8	779.4	770.6	+0.21%	4650	87,862	68,093,845
2021-09-01	784.8	772.2	784.8	765	-0.54%	8353	143,412	110,516,244
2021-08-31	802	776.4	802	772.8	-3.12%	12886	313,653	244,569,680
2021-08-30	808	801.4	808.8	796.8	-0.32%	6550	177,624	142,167,207
2021-08-27	798.2	804	804.2	794.2	+0.88%	4703	115,914	92,585,136
2021-08-26	798.8	797	808	787.4	-0.15%	6396	179,710	143,292,197
2021-08-25	780.6	798.2	802	778.2	+2.41%	8618	253,757	200,654,222
2021-08-24	777	779.4	781	770.8	+0.57%	3592	69,152	53,716,032
2021-08-23	777.4	775	777.6	768	+0.31%	3555	62,864	48,670,273
2021-08-20	768	772.6	775	764.8	+0.97%	4451	106,906	82,539,455
2021-08-19	763.2	765.2	769.4	760.6	+0.26%	4118	63,353	48,476,061
2021-08-18	770.2	763.2	772	763.2	-0.52%	3592	72,481	55,590,704
2021-08-17	766.8	767.2	770	760.2	+0.10%	5714	103,746	79,381,212
2021-08-16	760.8	766.4	768.4	760.8	+0.74%	3135	35,069	26,839,117
2021-08-13	767.2	760.8	767.4	756.2	-0.70%	5495	146,899	111,864,203
2021-08-12	775	766.2	775	764.2	-0.42%	4788	137,821	105,535,269
2021-08-11	768.4	769.4	774	765.8	+0.31%	3420	47,497	36,601,020
2021-08-10	769	767	769.8	763.8	+0.60%	3728	80,622	61,715,224
2021-08-09	760	762.4	767	756.8	+0.26%	4593	76,871	58,604,334
2021-08-06	762	760.4	762	753.2	-0.13%	5802	183,864	138,963,000
2021-08-05	766.8	761.4	767.2	756	-0.60%	5947	99,976	75,983,327
2021-08-04	772	766	776	762	-0.78%	5293	70,294	53,891,734
2021-08-03	772	772	772.8	768.2	+0.10%	4433	110,339	85,045,295
2021-08-02	771	771.2	775	767	+0.34%	4855	121,106	93,417,249
2021-07-30	779.4	768.6	784.6	760.2	-1.39%	9573	296,448	228,247,414
2021-07-29	768.4	779.4	780	764.2	+1.43%	7115	151,563	117,578,884
2021-07-28	761.6	768.4	770	760.8	+0.50%	4705	76,993	58,973,306
2021-07-27	754	764.6	766.8	752	+1.62%	5059	76,695	58,367,581
2021-07-26	759	752.4	759	749.4	-0.74%	3359	59,107	44,485,270
2021-07-23	759.8	758	759.8	750.6	+0.40%	4022	63,876	48,246,064
2021-07-22	748.8	755	756.6	743.6	+1.29%	6154	68,655	51,662,588
2021-07-21	757	745.4	757	740.4	+1.17%	5576	65,630	48,944,918
2021-07-20	745.2	736.8	750.6	733.2	-0.70%	8484	160,248	118,466,232
2021-07-19	767	742	767.2	735	-2.78%	12080	205,275	153,180,885
2021-07-16	771	763.2	774.4	761.8	-0.96%	4100	78,903	60,679,069
2021-07-15	777.2	770.6	777.4	768.4	-0.57%	3106	59,391	45,747,224
2021-07-14	774.2	775	778.6	768	+0.54%	4017	102,399	79,393,837
2021-07-13	767	770.8	773.6	762.4	+0.50%	4824	101,773	78,217,784
2021-07-12	771.8	767	771.8	765.8	-0.34%	4146	54,820	42,103,431
2021-07-09	775.6	769.6	775.6	765.4	-0.18%	2966	37,862	29,110,723
2021-07-08	775	771	775	759	-0.03%	7056	177,406	136,212,814
2021-07-07	770.8	771.2	773.6	770	+0.13%	2754	33,024	25,482,586
2021-07-06	776	770.2	776	769	-0.21%	3695	67,757	52,292,553
2021-07-05	778	771.8	778	769.2	-0.44%	4641	76,636	59,167,941
2021-07-02	779.4	775.2	779.4	771	+0.18%	2629	37,495	29,091,547
2021-07-01	777.6	773.8	778.2	771	-0.05%	2933	46,090	35,642,154
2021-06-30	776	774.2	780.4	769	+0.23%	3080	46,069	35,692,416
2021-06-29	778.6	772.4	781	767.8	-0.46%	4211	75,509	58,448,764
2021-06-28	776.4	776	781	774	+0.31%	3936	78,395	60,961,329
2021-06-25	769.6	773.6	786	763	+1.04%	4851	122,540	94,886,203
2021-06-24	777.4	765.6	777.6	761.4	-1.34%	4112	84,384	64,688,615
2021-06-23	783.4	776	783.4	771.8	-0.18%	3135	47,822	37,065,326
2021-06-22	781	777.4	782.8	769.4	-0.44%	4074	97,499	75,709,091
2021-06-21	759.6	780.8	784.4	758	+3.06%	10959	311,282	241,936,265
2021-06-18	760.8	757.6	762	751	-0.42%	11677	564,572	426,885,771
2021-06-17	760.8	760.8	763.8	754.8	+0.05%	7532	195,456	148,206,680
2021-06-16	763.2	760.4	768.4	753.6	-0.16%	8401	155,897	118,503,856
2021-06-15	766	761.6	766	755.4	-0.42%	10364	206,074	156,431,914
2021-06-14	773	764.8	775	761.6	-0.98%	7567	140,560	107,553,309
2021-06-11	776	772.4	778.6	768.2	-0.59%	7569	120,395	92,868,855
2021-06-10	781.6	777	784.8	771	-0.46%	8784	155,151	120,585,649
2021-06-09	790.2	780.6	795.8	775	-1.16%	8179	186,550	145,749,799
2021-06-08	809.8	789.8	812	786.2	-2.28%	9205	199,420	158,928,131
2021-06-07	794.6	808.2	811	793	+1.94%	10043	265,030	213,383,198
2021-06-04	775.6	792.8	794	767	+2.32%	9399	267,519	209,420,466
2021-06-03	778.4	774.8	779.8	770.2	+0.03%	4361	75,935	58,767,888
2021-06-02	782.8	774.6	782.8	770.2	-0.41%	6550	109,607	85,052,089
2021-06-01	777.6	777.8	786	772.2	+0.28%	7770	145,310	113,171,440
2021-05-31	761.4	775.6	775.6	754.4	+2.65%	8090	135,262	103,726,964
2021-05-28	754	755.6	761.8	749.4	+0.48%	6571	129,562	97,859,530
2021-05-27	750.8	752	756	744.2	+0.35%	7504	266,132	200,392,697
2021-05-26	752	749.4	752	744	-0.19%	6082	87,902	65,768,144
2021-05-25	760	750.8	760.4	748	-1.05%	8635	128,365	96,546,731
2021-05-24	756	758.8	760.6	751.4	+0.37%	11299	169,594	128,032,001
2021-05-21	749	756	756.4	749	+0.69%	5477	98,551	74,248,623
2021-05-20	760	750.8	761.6	745	-1.21%	7704	126,727	95,194,529
2021-05-19	765	760	765.2	753	-0.78%	8723	131,297	99,458,100
2021-05-18	753	766	766.4	749	+1.73%	10180	165,227	125,810,479
2021-05-17	754.6	753	758.8	733.2	+0.59%	10106	162,931	121,818,491
2021-05-14	762.2	748.6	762.2	741.4	-1.63%	13697	203,017	151,613,211
2021-05-13	768	761	769	754	-0.57%	11208	197,127	149,595,505
2021-05-12	780	765.4	783.2	760.6	-2.00%	12219	237,704	183,524,407
2021-05-11	786.8	781	794	770.2	-1.14%	13799	222,987	174,357,701
2021-05-10	794.6	790	797.2	787	-4.66%	21206	425,431	336,869,764
2021-05-07	825.4	828.6	832.8	825	-0.53%	11169	416,793	345,397,419
2021-05-06	823.8	833	835	820	+1.04%	11581	303,960	250,628,065
2021-05-05	825	824.4	829	813.6	+0.02%	10125	271,976	223,288,503
2021-05-04	818.8	824.2	829.2	810.6	+0.66%	10514	203,656	166,703,976
2021-04-30	828.4	818.8	831.6	805	-1.49%	15953	316,513	257,594,160
2021-04-29	845	831.2	845	823.8	-1.21%	10749	195,705	162,927,503
2021-04-28	852	841.4	854.8	833.6	-1.24%	11455	240,983	202,815,174
2021-04-27	857.8	852	861.6	843.8	-1.16%	9724	207,890	176,947,110
2021-04-26	858.4	862	865.6	858.4	+0.49%	5626	97,693	84,269,716
2021-04-23	860	857.8	866.6	848.4	+0.23%	6575	208,413	178,516,537
2021-04-22	855.6	855.8	858.2	849.4	+0.35%	5037	101,094	86,384,378
2021-04-21	855	852.8	858	846.8	-0.21%	4514	80,296	68,437,748
2021-04-20	855.2	854.6	862.2	843.6	-0.30%	6521	119,278	101,437,000
2021-04-19	860	857.2	863.4	855	-0.23%	4543	87,525	75,194,416
2021-04-16	858.8	859.2	863.6	851.2	+0.40%	5766	110,134	94,554,254
2021-04-15	842.4	855.8	860	842	+1.04%	6930	135,788	115,650,148
2021-04-14	850	847	854	842	+0.14%	6771	133,644	113,236,456
2021-04-13	851	845.8	854	840.8	-0.35%	6094	96,741	81,917,834
2021-04-12	830	848.8	850	828.4	+1.51%	6974	122,880	103,673,794
2021-04-09	845.8	836.2	849.4	828	-1.67%	10354	261,846	218,909,366
2021-04-08	845	850.4	852	844.4	+0.64%	3934	57,160	48,433,890
2021-04-07	841	845	861.6	838	-0.24%	8495	151,415	128,364,655
2021-04-06	863	847	865.8	843.2	-2.01%	9955	242,351	206,303,390
2021-04-05	853	864.4	871.8	852.6	+1.69%	11486	220,415	190,190,701
2021-04-02	841.8	850	856.8	835.2	+1.67%	9094	200,953	170,268,354
2021-04-01	830	836	844.8	828.6	+0.89%	10421	202,759	169,563,245
2021-03-31	824	828.6	832.8	819.4	+0.17%	14345	299,821	247,042,955
2021-03-30	827.8	827.2	838.2	822	+0.17%	14791	289,863	240,728,582
2021-03-29	844.4	825.8	844.6	817.6	+0.39%	17579	287,124	236,759,287
2021-03-26	820	822.6	831	815.4	+0.54%	12700	253,184	208,587,616
2021-03-25	805.4	818.2	821	802.2	+1.56%	10579	172,319	140,591,125
2021-03-24	817	805.6	824	800.6	-1.32%	14902	281,009	227,417,995
2021-03-23	840	816.4	842.6	810.2	-3.20%	22365	453,880	371,489,675
2021-03-22	840	843.4	855	822.6	+0.40%	20409	434,071	363,419,008
2021-03-19	847	840	847	832.4	+0.05%	9388	204,697	171,604,014
2021-03-18	847	839.6	855	838	-0.87%	10940	186,469	158,012,454
2021-03-17	854.6	847	857.8	832	-0.52%	11707	162,091	137,090,171
2021-03-16	854.2	851.4	859	843.6	-0.33%	9536	145,919	124,229,802
2021-03-15	863	854.2	867	847	-0.77%	15145	256,549	218,768,889
2021-03-12	863	860.8	865.6	853	-0.12%	5641	72,320	62,134,013
2021-03-11	862	861.8	862.6	852	+0.68%	6850	78,372	67,186,831
2021-03-10	865	856	869.6	845	-0.83%	11771	212,839	182,339,767
2021-03-09	866.8	863.2	872	840	-0.14%	11133	182,164	156,981,478
2021-03-05	863.6	864.4	867.6	856	+0.86%	5918	92,970	80,207,376
2021-03-04	861.2	857	872	855	-0.37%	8170	136,189	117,488,444
2021-03-03	852	860.2	875	852	+0.70%	12978	257,579	222,937,088
2021-03-02	853.6	854.2	861.4	848	-0.63%	9310	143,482	122,611,896
2021-03-01	869	859.6	869	836	-0.30%	22225	442,007	374,885,958
2021-02-26	911.8	862.2	917.8	840.4	-5.38%	22517	711,546	625,992,163
2021-02-25	931	911.2	932.6	904.2	-1.81%	7676	142,608	131,264,758
2021-02-24	940.2	928	944.4	918	-1.09%	5764	83,948	77,875,478
2021-02-22	920	938.2	949.2	917	+1.69%	6740	98,519	92,561,763
2021-02-20	921	922.6	928.4	916	-0.26%	1672	11,087	10,222,157
2021-02-19	913.6	925	928.8	906.4	+1.25%	5231	73,551	67,495,780
2021-02-18	921	913.6	922.6	910	-0.83%	4688	42,834	39,205,917
2021-02-17	930.2	921.2	937.6	905.6	-1.03%	5810	91,913	84,623,913
2021-02-16	934.4	930.8	938.2	925.4	-0.28%	4071	54,008	50,416,008
2021-02-15	928	933.4	939.2	925	+0.45%	4375	46,845	43,624,167
2021-02-12	935.4	929.2	935.4	920	0.00%	4733	68,898	63,779,316
2021-02-11	926.2	929.2	943.4	926.2	+0.02%	4062	59,490	55,711,270
2021-02-10	938.2	929	940.8	925.2	-1.25%	5122	82,375	77,030,987
2021-02-09	943.2	940.8	944.2	931.2	-0.08%	4149	64,907	60,878,657
2021-02-08	946	941.6	949.8	939.6	-0.19%	3714	50,824	47,991,048
2021-02-05	959.6	943.4	959.6	936.8	-0.67%	4306	68,274	64,403,374
2021-02-04	954.6	949.8	955.4	942.6	+0.17%	2984	47,084	44,762,655
2021-02-03	949.8	948.2	955.4	934.4	+0.11%	4437	99,183	93,654,069
2021-02-02	949	947.2	965.6	943.4	-0.53%	4703	82,906	78,937,804
2021-02-01	951	952.2	958.4	930.2	+1.02%	5052	68,281	64,706,364
2021-01-29	943.2	942.6	962	936.2	+0.15%	8777	179,074	170,620,992
2021-01-28	931	941.2	946.2	917.6	+1.07%	5100	74,495	69,695,469
2021-01-27	940.2	931.2	944	928	-0.53%	4742	79,463	74,592,739
2021-01-26	945.6	936.2	945.6	932	-0.68%	4391	94,244	88,406,090
2021-01-25	935	942.6	946	927.6	+1.33%	6899	119,577	112,240,241
2021-01-22	921	930.2	934.8	914	+1.15%	5597	131,217	121,822,449
2021-01-21	922.4	919.6	930	912	-0.58%	4668	80,517	74,189,359
2021-01-20	925.6	925	932.6	903.2	+0.09%	5274	90,583	83,431,905
2021-01-19	910.4	924.2	924.6	910.4	+1.45%	5428	95,507	87,807,783
2021-01-18	906.4	911	914.8	900	+0.91%	3952	69,447	63,138,972
2021-01-15	911	902.8	913.2	901	-0.64%	3245	47,569	43,103,216
2021-01-14	904.8	908.6	917.6	892.6	+0.58%	5158	154,586	139,813,171
2021-01-13	900.2	903.4	905.6	895	+0.31%	3944	71,844	64,771,144
2021-01-12	914	900.6	917.4	891	-1.44%	6260	143,132	128,807,887
2021-01-11	900.4	913.8	915.2	897.6	+1.53%	6461	154,130	139,723,553
2021-01-08	905	900	912.6	895.2	+0.29%	4980	110,172	99,231,032
2021-01-06	902.8	897.4	909.2	890	-0.84%	5263	95,561	85,834,958
2021-01-05	894.8	905	913	888.8	+1.62%	6017	100,406	90,907,808
2021-01-04	871	890.6	898.4	868.4	0.00%	5634	83,560	74,035,830

Архив котировок акции LSRG по годам

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