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)
2022-12-30	465.6	462.6	467.2	462.2	-0.69%	1396	17,959	8,342,098
2022-12-29	463.6	465.8	472.8	463.6	-0.09%	1614	24,982	11,664,161
2022-12-28	464.6	466.2	470	464	+0.26%	1577	23,946	11,178,764
2022-12-27	467	465	470	464.6	-0.43%	1284	15,916	7,427,415
2022-12-26	466	467	474.4	462	+0.43%	2207	38,651	18,152,153
2022-12-23	472.4	465	474.8	461.4	-1.52%	1525	21,360	9,950,304
2022-12-22	473	472.2	480	467.2	+1.03%	2386	41,022	19,381,082
2022-12-21	462.6	467.4	471	457	+2.95%	3733	90,736	42,294,702
2022-12-20	444.2	454	464.6	440	+3.23%	3583	78,787	35,771,678
2022-12-19	446.8	439.8	449	435	-1.48%	2583	35,451	15,643,352
2022-12-16	454.4	446.4	470	446	-1.72%	2633	48,443	22,089,429
2022-12-15	448	454.2	458	437.2	+1.34%	4200	92,496	41,303,478
2022-12-14	458	448.2	458	446	-1.62%	2387	24,918	11,233,154
2022-12-13	466	455.6	466	455.2	-1.64%	2056	25,822	11,852,866
2022-12-12	464	463.2	469.2	462	-0.22%	1430	16,530	7,692,039
2022-12-09	461.4	464.2	472.6	461	0.00%	1779	37,689	17,579,513
2022-12-08	464.8	464.2	466.2	460.2	-0.13%	824	8,397	3,893,184
2022-12-07	466	464.8	468	461	-0.60%	1221	15,779	7,310,381
2022-12-06	470	467.6	470	465	+0.04%	875	12,213	5,700,318
2022-12-05	468.6	467.4	472.6	465	-0.26%	1189	12,473	5,850,569
2022-12-02	470	468.6	472	467.4	-0.30%	878	7,439	3,485,111
2022-12-01	471.6	470	471.6	468.2	+0.30%	832	11,662	5,481,975
2022-11-30	470	468.6	471.4	468	-0.30%	793	6,957	3,264,355
2022-11-29	470.4	470	472.2	469.2	0.00%	836	9,980	4,696,555
2022-11-28	471	470	471.8	465	-0.42%	1073	11,445	5,369,088
2022-11-25	480.6	472	481.2	466.2	-1.26%	2195	34,528	16,319,353
2022-11-24	478.6	478	480.6	477.6	-0.13%	558	4,840	2,318,686
2022-11-23	479	478.6	482.2	475.6	+0.08%	1013	46,640	22,358,328
2022-11-22	484	478.2	488	475	-1.20%	2003	48,640	23,395,537
2022-11-21	477.4	484	499.4	464	+1.42%	4013	108,206	51,928,359
2022-11-18	482.2	477.2	483.4	476.8	-1.00%	1153	19,834	9,491,027
2022-11-17	484.2	482	487.8	475	-0.12%	2663	69,062	33,210,024
2022-11-16	492	482.6	494.6	481	-2.19%	3770	80,971	39,396,561
2022-11-15	481.6	493.4	497.8	481.6	+2.49%	4220	105,423	51,867,820
2022-11-14	485	481.4	485	475	+0.12%	2254	51,815	24,901,584
2022-11-11	486	480.8	490.2	476	-1.48%	2685	48,839	23,563,545
2022-11-10	488	488	491	470.4	0.00%	2391	42,992	20,779,325
2022-11-09	498	488	500.6	488	-1.97%	1903	30,136	14,873,285
2022-11-08	496	497.8	503	496	+0.36%	1703	33,805	16,876,185
2022-11-07	492.4	496	503.8	492	+1.22%	1912	36,477	18,193,726
2022-11-03	495.4	490	495.4	485.6	-1.45%	1617	26,056	12,757,118
2022-11-02	499.6	497.2	503	492.8	-0.16%	1459	34,823	17,322,962
2022-11-01	486.2	498	502.4	486.2	+1.88%	3724	71,229	35,462,385
2022-10-31	492	488.8	492.6	485.8	-0.65%	1554	22,214	10,861,873
2022-10-28	495	492	495	485.2	-0.69%	2548	54,172	26,520,221
2022-10-27	498.2	495.4	508	484.6	+0.73%	5206	114,179	56,852,714
2022-10-26	485.4	491.8	496.2	472	+1.32%	4898	127,342	62,050,825
2022-10-25	481.6	485.4	488.8	481.6	+1.13%	1961	30,953	15,031,154
2022-10-24	475.6	480	487.8	467	+1.78%	2222	48,870	23,565,718
2022-10-21	469	471.6	471.8	462.6	+0.13%	1224	21,320	9,996,002
2022-10-20	461.8	471	474	461.8	+1.99%	2168	48,673	22,884,292
2022-10-19	471	461.8	474.4	460	-3.79%	2962	60,450	28,128,811
2022-10-18	480.4	480	493.6	475	+0.25%	2918	64,528	31,195,988
2022-10-17	464.2	478.8	489	461	+3.95%	6254	165,276	79,120,880
2022-10-14	465	460.6	469.6	457	-0.86%	1364	17,466	8,049,259
2022-10-13	473.6	464.6	473.8	456	-0.56%	2746	58,892	27,334,233
2022-10-12	455	467.2	481.2	450	+3.73%	3751	110,780	51,333,394
2022-10-11	445	450.4	456.4	439.4	+1.67%	1475	26,018	11,665,341
2022-10-10	420	443	444.8	404	+1.61%	2875	53,463	23,058,223
2022-10-07	449.2	436	459.6	432	-3.67%	3574	101,987	45,673,391
2022-10-06	445.2	452.6	464.8	430.2	+3.48%	5871	165,289	74,839,114
2022-10-05	444	437.4	450	424	-3.23%	3034	60,177	26,301,142
2022-10-04	465.2	452	465.2	436	+0.40%	2939	63,175	28,283,092
2022-10-03	427.8	450.2	457	427.6	+5.98%	5159	124,275	55,158,167
2022-09-30	425	424.8	438.8	400	+3.56%	6285	130,134	54,417,511
2022-09-29	432.4	410.2	439.6	406.8	-4.60%	3911	74,903	31,217,576
2022-09-28	448	430	448	427	-1.15%	3364	61,854	26,869,851
2022-09-27	443.8	435	466.4	426.8	-4.81%	6758	170,399	76,141,937
2022-09-26	491	457	495	438	-8.05%	6964	131,720	60,533,066
2022-09-23	525.2	497	525.2	488.4	-5.37%	5647	64,474	32,167,089
2022-09-22	512.4	525.2	536.4	505.4	+2.50%	4104	64,005	33,658,923
2022-09-21	490	512.4	521.8	459.6	-2.77%	8755	162,115	80,306,704
2022-09-20	593.2	527	593.6	507	-11.16%	15968	317,575	177,708,874
2022-09-19	610	593.2	611	588.4	-2.75%	7525	198,095	118,624,173
2022-09-16	640.8	610	645	605.8	-3.88%	12526	335,960	209,077,138
2022-09-15	637	634.6	637	622.6	+0.44%	3218	84,215	52,985,077
2022-09-14	634	631.8	634	612	-0.22%	5688	156,301	97,268,012
2022-09-13	636	633.2	653	625.6	+0.19%	14493	526,668	338,370,413
2022-09-12	604.8	632	636	598.6	+5.61%	15496	492,533	307,810,925
2022-09-09	593	598.4	610	590	+1.46%	4834	123,652	74,381,618
2022-09-08	587.6	589.8	594	582	+0.37%	1773	40,184	23,592,326
2022-09-07	594.8	587.6	595.8	581.6	-1.11%	2495	50,522	29,832,246
2022-09-06	619	594.2	619	580	-2.46%	5618	117,067	70,074,885
2022-09-05	612	609.2	620	606.2	+0.33%	4002	87,605	53,637,644
2022-09-02	612	607.2	612.2	603	-0.43%	2105	45,704	27,763,891
2022-09-01	601.6	609.8	613.8	596	+1.46%	5062	131,537	79,989,571
2022-08-31	596	601	612.8	590.4	+0.81%	3258	80,560	48,315,932
2022-08-30	612	596.2	615	592	-2.26%	6256	147,086	88,778,859
2022-08-29	598	610	612	588.2	+2.87%	9045	185,830	112,279,527
2022-08-26	568.2	593	595	567.2	+4.47%	4436	99,897	58,075,218
2022-08-25	580	567.6	580	562.6	-1.42%	1933	39,858	22,700,640
2022-08-24	569.8	575.8	578	569.8	+0.07%	1235	28,306	16,290,710
2022-08-23	574.8	575.4	581.6	570	+0.10%	2184	53,943	31,111,022
2022-08-22	566.8	574.8	577.6	561.8	+2.24%	1919	41,266	23,537,933
2022-08-19	564.8	562.2	564.8	557	+0.04%	951	12,162	6,813,261
2022-08-18	565.4	562	569	551.6	-0.60%	1959	44,841	25,230,831
2022-08-17	575	565.4	579	561.4	-0.98%	2543	60,650	34,672,971
2022-08-16	566	571	573.2	566	+0.88%	1660	32,469	18,529,255
2022-08-15	562	566	575	546	+0.75%	2033	50,834	28,615,890
2022-08-12	560.2	561.8	576	556.4	+0.61%	3511	104,349	59,387,361
2022-08-11	564.2	558.4	573.6	546.4	-1.24%	3124	80,187	44,908,739
2022-08-10	554.8	565.4	579.8	550.4	+2.84%	4256	104,362	59,067,992
2022-08-09	547	549.8	552	540.2	+0.51%	1913	31,907	17,395,085
2022-08-08	552.6	547	553.6	544.2	+1.03%	1971	32,411	17,826,514
2022-08-05	551.8	541.4	556.6	540	-2.70%	3436	64,340	35,133,680
2022-08-04	554	556.4	560.8	550.2	+0.07%	1940	38,908	21,617,815
2022-08-03	557	556	563	555	-0.18%	2178	53,531	29,918,454
2022-08-02	570.6	557	570.6	554	-2.28%	3852	113,455	63,534,748
2022-08-01	575	570	590	570	-0.66%	4429	110,929	64,230,193
2022-07-29	561	573.8	574	558	+2.10%	4130	84,758	48,313,431
2022-07-28	565.4	562	569.2	554	-0.99%	4511	91,612	51,435,840
2022-07-27	577.8	567.6	580	566	-1.53%	4360	78,572	44,999,230
2022-07-26	588.6	576.4	591.6	573	-1.77%	4911	99,300	57,650,547
2022-07-25	595	586.8	598.6	565	-0.84%	7837	219,623	129,059,110
2022-07-22	598.4	591.8	615	580.2	+0.44%	19069	582,843	351,414,302
2022-07-21	580	589.2	597.2	552.2	+1.94%	18052	529,822	307,479,815
2022-07-20	563	578	595	558	+2.66%	10965	335,449	194,099,981
2022-07-19	572.4	563	584	551.2	-0.71%	8837	252,807	142,533,399
2022-07-18	532.2	567	579.8	532.2	+5.51%	12922	360,579	202,812,890
2022-07-15	540.2	537.4	540.2	527.2	+0.94%	3272	77,158	41,137,799
2022-07-14	520.2	532.4	540	517.8	+1.06%	5938	153,970	81,531,658
2022-07-13	521	526.8	554.8	505.2	+0.11%	8874	311,100	166,959,962
2022-07-12	530	526.2	530.8	507.8	-1.05%	4918	109,304	57,029,643
2022-07-11	549.8	531.8	550	526.2	-2.74%	5827	118,684	63,424,004
2022-07-08	551	546.8	551	538	-0.76%	3953	57,972	31,502,526
2022-07-07	545	551	558.2	536	+0.36%	5432	93,813	51,462,174
2022-07-06	556.2	549	561.8	545.2	-1.26%	3751	96,880	53,735,991
2022-07-05	570	556	582.4	533	-0.89%	7510	192,997	106,117,600
2022-07-04	570	561	590	555.4	-1.58%	5860	142,500	80,959,341
2022-07-01	556.4	570	584.6	539	+2.08%	8803	228,980	130,877,952
2022-06-30	572	558.4	600	550.2	-3.26%	11004	310,246	176,372,949
2022-06-29	618	577.2	619.8	571.4	-6.69%	13217	336,507	197,817,791
2022-06-28	620	618.6	670	596.4	+1.24%	26459	836,128	529,354,851
2022-06-27	585	611	618	584.4	+4.44%	9488	303,736	183,214,845
2022-06-24	560.8	585	604.8	560.6	+4.43%	16151	489,661	286,973,697
2022-06-23	535.4	560.2	562	531.4	+4.59%	8561	214,768	118,460,344
2022-06-22	531.6	535.6	539.8	521	-1.18%	5985	143,954	76,125,525
2022-06-21	501	542	548.8	492	+8.40%	12420	319,746	168,922,839
2022-06-20	503.8	500	507	492	0.00%	3303	56,858	28,489,068
2022-06-17	500.6	500	508	481	+1.38%	3021	74,465	37,147,650
2022-06-16	490	493.2	501.8	488.2	+1.07%	4595	39,746	19,800,775
2022-06-15	486	488	490	480.6	+0.54%	1269	13,933	6,790,675
2022-06-14	480	485.4	496.4	479	+1.34%	1824	26,490	12,820,488
2022-06-10	499	479	510	475.6	-3.89%	5128	109,074	54,041,203
2022-06-09	480.4	498.4	500.6	475.4	+4.05%	2694	63,235	31,043,882
2022-06-08	479.4	479	482.4	470.4	+0.13%	1777	25,101	11,997,791
2022-06-07	484	478.4	488	472.2	-1.16%	1994	34,638	16,554,886
2022-06-06	490.2	484	496.6	480.4	-1.06%	1591	13,302	6,484,435
2022-06-03	493.2	489.2	497.4	487	-0.81%	1365	13,482	6,608,128
2022-06-02	504.4	493.2	504.4	493	-1.40%	1065	12,493	6,200,336
2022-06-01	497.4	500.2	502.4	488.4	-0.08%	1103	12,601	6,275,209
2022-05-31	506	500.6	509.8	498	-1.07%	1227	33,202	16,674,692
2022-05-30	503.2	506	508	499.4	+1.40%	1541	26,007	13,130,437
2022-05-27	502.8	499	505.8	498	+0.60%	1385	21,829	10,947,922
2022-05-26	497.6	496	518.8	495.6	+0.85%	2751	49,574	24,985,893
2022-05-25	492.8	491.8	498	490.8	-0.20%	1053	13,679	6,757,153
2022-05-24	493.2	492.8	499.4	490	-0.08%	1565	22,376	11,043,330
2022-05-23	497	493.2	508	490	-0.20%	3166	42,532	21,193,863
2022-05-20	500	494.2	503.4	491	-1.00%	1328	14,759	7,317,084
2022-05-19	503.2	499.2	508.2	498	-0.60%	1435	18,505	9,299,560
2022-05-18	502	502.2	509.8	499	+1.21%	2147	31,958	16,115,183
2022-05-17	494.4	496.2	500.4	492.2	+0.69%	1214	11,805	5,871,809
2022-05-16	488	492.8	497.8	480.6	+1.99%	1714	22,975	11,307,756
2022-05-13	481	483.2	513	471.4	+1.05%	2992	56,867	28,047,814
2022-05-12	485	478.2	487.6	475	-2.09%	1517	14,213	6,853,910
2022-05-11	492	488.4	504	484	-0.93%	2057	18,714	9,204,822
2022-05-06	507.6	493	507.6	491	-0.80%	1564	17,952	8,884,394
2022-05-05	506.4	497	519.2	493.6	-2.13%	1926	30,975	15,614,093
2022-05-04	511	507.8	526.2	504	+0.55%	1847	19,518	9,966,195
2022-04-29	494	505	519	494	-0.16%	1811	26,859	13,652,264
2022-04-28	515.8	505.8	527	504	-1.94%	2510	38,671	20,005,863
2022-04-27	506	515.8	517.4	494.2	+2.46%	1516	21,196	10,861,487
2022-04-26	500	503.4	507.4	495.2	+1.86%	1505	36,540	18,416,679
2022-04-25	499.4	494.2	514	483.2	-1.63%	2398	45,169	22,394,705
2022-04-22	490	502.4	524.6	471.4	+4.02%	4007	81,841	40,714,866
2022-04-21	475	483	516.4	465	+3.65%	3641	78,431	38,737,588
2022-04-20	479	466	480	455.2	+1.75%	2025	28,443	13,329,278
2022-04-19	471	458	479.8	450	-2.80%	2471	27,439	12,582,654
2022-04-18	480	471.2	489.8	470.4	-3.01%	1611	15,812	7,531,151
2022-04-15	484.6	485.8	493	461.8	+1.17%	2251	23,117	11,066,241
2022-04-14	508	480.2	514.6	473.2	-5.66%	2602	25,639	12,652,454
2022-04-13	513	509	523	503.8	-0.78%	1712	23,780	12,137,846
2022-04-12	530	513	540.2	501.2	-3.28%	2162	21,350	10,964,940
2022-04-11	536	530.4	538	520.2	-1.41%	1853	16,773	8,922,892
2022-04-08	549.2	538	561	532	-1.72%	1781	21,812	11,819,419
2022-04-07	543.8	547.4	550	530.2	+0.66%	1749	24,440	13,306,373
2022-04-06	556	543.8	556.6	540.2	-1.24%	1713	27,669	15,166,715
2022-04-05	581.2	550.6	587	530	-5.23%	2822	29,308	16,379,930
2022-04-04	586.2	581	615.8	560	-1.19%	3523	47,577	27,629,388
2022-04-01	564.8	588	598.8	564.8	+4.11%	5151	67,310	39,138,615
2022-03-31	555.8	564.8	615	525.8	+7.83%	6503	93,501	53,161,899
2022-03-30	456	523.8	623.6	455	+15.68%	6428	111,813	60,224,596
2022-03-29	445.2	452.8	479	445	+1.71%	4016	50,819	23,136,581
2022-03-28	498	445.2	499.6	425	-14.38%	7203	98,012	43,797,206
2022-02-25	475.4	520	633.4	475.4	+12.90%	8879	111,122	60,287,846
2022-02-24	585	460.6	585	402	-28.63%	10984	221,617	107,204,453
2022-02-22	683.2	645.4	684	584	-8.12%	10281	258,473	164,171,772
2022-02-21	740	702.4	747	665	-5.08%	9447	302,778	219,990,049
2022-02-18	746	740	746	731.4	-0.80%	1976	57,243	42,318,998
2022-02-17	738	746	746.8	727.6	+0.67%	2193	42,022	31,152,252
2022-02-16	743.6	741	747.2	735	+0.08%	2587	33,379	24,714,674
2022-02-15	740.8	740.4	744	728.8	+0.05%	2867	68,298	50,380,912
2022-02-14	702.6	740	742.8	697	+3.93%	4217	126,693	91,676,460
2022-02-11	729.8	712	740	707.4	-3.84%	3173	74,453	53,516,160
2022-02-10	744	740.4	745	730.2	+0.68%	2185	36,801	27,156,110
2022-02-09	743	735.4	747.8	730	-0.62%	3165	53,602	39,509,373
2022-02-08	715	740	741	714.2	+3.50%	6678	147,414	107,966,209
2022-02-07	702	715	715.8	702	+1.27%	2485	96,864	68,943,991
2022-02-04	683.2	706	706.6	681	+2.62%	2745	76,725	53,507,862
2022-02-03	675	688	697.2	673	+0.94%	1601	49,616	33,781,574
2022-02-02	685	681.6	694.8	680	-0.61%	1513	29,362	20,160,607
2022-02-01	656	685.8	692.8	655	+4.51%	3311	76,212	51,885,079
2022-01-31	666.6	656.2	672.6	656.2	-1.26%	2963	51,075	33,983,821
2022-01-28	667.2	664.6	678	655.2	-0.36%	1734	32,388	21,710,712
2022-01-27	663.6	667	686.6	651.2	+0.51%	2373	48,516	32,649,575
2022-01-26	680	663.6	684.8	661.4	-2.33%	2690	75,656	50,592,916
2022-01-25	659.8	679.4	683.4	650	+3.69%	4180	101,536	68,099,082
2022-01-24	644.6	655.2	670	622.2	+0.31%	6293	269,924	173,766,858
2022-01-21	682.6	653.2	682.6	630	-4.50%	6568	236,790	154,519,677
2022-01-20	695	684	700	679.8	-0.29%	2744	101,599	69,989,299
2022-01-19	705	686	710	658.6	-2.86%	6130	261,067	180,529,368
2022-01-18	712.6	706.2	727.2	696	-1.23%	11474	401,259	286,352,556
2022-01-17	699.2	715	715.2	694	+3.14%	4826	162,784	114,170,984
2022-01-14	704	693.2	704.8	682.8	-1.48%	7009	236,260	163,260,888
2022-01-13	709.2	703.6	720	696.4	-1.43%	8999	262,794	185,540,379
2022-01-12	695	713.8	718.2	672	+3.45%	26987	903,470	631,876,050
2022-01-11	631.8	690	714	623	+9.18%	42252	1,386,059	952,804,685
2022-01-10	586.2	632	678	586.2	+7.85%	15890	563,346	357,578,743
2022-01-06	603.4	586	610	584	-4.28%	5800	146,721	87,413,268
2022-01-05	608.6	612.2	617	603	-0.13%	2984	58,596	35,870,816
2022-01-04	616.2	613	620.4	610.2	-0.26%	4608	88,168	54,332,398
2022-01-03	612	614.6	622.6	610.2	0.00%	4554	94,619	58,185,722

Архив котировок акции LSRG по годам

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