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)
2025-12-30	649.6	644.6	650	641	-0.68%	2788	67,461	43,611,189
2025-12-29	659.2	649	661.6	646	-0.18%	8526	151,878	99,331,690
2025-12-26	641	650.2	666	640.4	+1.56%	7973	162,207	105,812,114
2025-12-25	659	640.2	662	634.8	-2.79%	13684	173,698	111,780,041
2025-12-24	668.8	658.6	670.8	654.2	-1.53%	4442	69,189	45,746,871
2025-12-23	672.2	668.8	676.6	664.2	-0.48%	4895	79,858	53,304,619
2025-12-22	684	672	689.2	671.2	-1.75%	4664	68,147	46,129,579
2025-12-19	692	684	694.6	681	-1.30%	9203	112,643	77,383,761
2025-12-18	693	693	694.2	689	+0.23%	1937	36,040	24,913,919
2025-12-17	694.4	691.4	699	686.8	-0.23%	6650	80,567	55,788,177
2025-12-16	692.2	693	699.8	687.2	+0.14%	5181	101,113	70,030,714
2025-12-15	684.6	692	694	682.4	+1.17%	3287	70,105	48,317,006
2025-12-12	691	684	697.8	682	-0.78%	2795	72,500	49,939,648
2025-12-11	689	689.4	696.2	684.6	+0.06%	2585	68,693	47,388,487
2025-12-10	688	689	690.6	686	+0.26%	1191	18,289	12,585,401
2025-12-09	685	687.2	690.2	680.6	+0.64%	1645	28,718	19,637,550
2025-12-08	689	682.8	695	680.2	-0.90%	2317	66,380	45,657,844
2025-12-05	686.6	689	701	681	+0.61%	4235	121,543	84,342,256
2025-12-04	682	684.8	692.2	682	+0.53%	1279	19,134	13,149,220
2025-12-03	686.8	681.2	688.4	676.6	-1.30%	2627	44,596	30,357,808
2025-12-02	691	690.2	694.2	685	-0.43%	1769	41,540	28,669,510
2025-12-01	694.6	693.2	699	690	+0.14%	2465	42,157	29,283,829
2025-11-28	693	692.2	697.6	678.8	-0.20%	3078	89,622	61,725,678
2025-11-27	707.2	693.6	708	684.2	-1.73%	3163	65,040	45,113,393
2025-11-26	714	705.8	714.8	705	-0.59%	930	18,667	13,219,306
2025-11-25	708.6	710	714.6	702.8	+0.57%	1642	38,684	27,442,845
2025-11-24	708	706	719.4	699.4	-0.54%	2388	44,736	31,697,137
2025-11-21	703.8	709.8	713.2	700	+0.11%	2179	57,590	40,738,312
2025-11-20	697.4	709	713.2	694	+1.29%	3077	90,276	63,524,904
2025-11-19	699.8	700	707	692.4	+0.63%	2443	88,778	62,126,605
2025-11-18	690.2	695.6	705.2	690.2	+0.06%	1634	44,401	31,042,001
2025-11-17	696.2	695.2	708	692.4	-0.17%	2137	49,219	34,446,427
2025-11-14	700.2	696.4	709	694.6	-0.17%	1064	23,553	16,484,505
2025-11-13	697	697.6	703	693.2	-0.03%	993	22,183	15,465,050
2025-11-12	691.2	697.8	705	691	+0.11%	1710	62,082	43,302,595
2025-11-11	695.8	697	699.2	689.2	+0.43%	1752	63,121	43,768,893
2025-11-10	699.4	694	709	689.2	-0.77%	2212	47,776	33,455,057
2025-11-07	694.2	699.4	700	693.4	+0.72%	1217	32,489	22,640,122
2025-11-06	697	694.4	703.6	692	-0.52%	1387	21,090	14,697,440
2025-11-05	710	698	713.4	695.4	-1.69%	2146	60,814	42,825,435
2025-11-03	701.6	710	714.4	700.2	+0.97%	1031	17,253	12,233,180
2025-11-01	707.4	703.2	710.2	702	-0.26%	676	8,784	6,190,569
2025-10-31	712	705	714.8	699.2	-0.98%	1595	37,789	26,719,727
2025-10-30	700	712	715.4	697	+1.71%	2031	49,470	35,151,645
2025-10-29	700	700	706.2	697	+0.26%	1099	15,771	11,060,867
2025-10-28	687.6	698.2	701.4	684.2	+1.54%	1648	30,435	21,181,258
2025-10-27	703	687.6	709.2	687.6	-2.19%	3847	92,403	64,118,644
2025-10-24	705.2	703	717.8	689	-0.31%	8045	312,168	217,965,319
2025-10-23	709.2	705.2	728.8	683	-1.70%	9978	468,253	328,372,665
2025-10-22	727.2	717.4	745.2	709	-1.78%	5479	119,019	86,833,160
2025-10-21	756	730.4	756	718	-2.61%	5374	173,694	128,182,496
2025-10-20	714.4	750	771.2	714.4	+5.04%	7075	183,514	136,762,057
2025-10-17	708.2	714	728.2	706	+0.59%	3496	84,260	60,313,173
2025-10-16	672	709.8	710	670.2	+5.56%	3809	77,801	53,691,160
2025-10-15	674.2	672.4	684.8	665.2	-0.30%	2673	44,822	30,136,927
2025-10-14	686.4	674.4	692.8	671	-1.11%	1505	27,728	18,800,464
2025-10-13	677.4	682	694	669.2	+0.71%	2443	56,899	39,009,884
2025-10-10	687.2	677.2	699	674.4	-1.48%	1678	32,265	22,163,430
2025-10-09	680.4	687.4	697.8	661.2	+1.09%	3078	85,173	57,870,256
2025-10-08	704	680	709.6	664.4	-3.00%	3944	125,691	85,881,759
2025-10-07	706.8	701	709.4	699	-0.26%	1016	15,774	11,099,371
2025-10-06	686.6	702.8	706.6	669	+2.33%	3991	88,624	61,278,561
2025-10-03	713.8	686.8	725.4	673.8	-3.70%	4097	80,119	55,667,191
2025-10-02	730.4	713.2	730.4	710.6	-2.33%	2384	58,650	42,091,971
2025-10-01	736.8	730.2	744.8	725.8	-0.52%	2717	71,434	52,500,133
2025-09-30	721.8	734	744.8	713.4	+2.26%	2455	89,300	65,177,539
2025-09-29	719	717.8	726	710.8	-0.14%	2723	96,154	69,119,973
2025-09-26	721	718.8	725	712	-0.25%	1235	15,077	10,811,773
2025-09-25	722.2	720.6	730.4	715	-0.50%	1226	26,006	18,797,988
2025-09-24	712	724.2	728.4	702	+1.71%	2777	80,839	57,904,180
2025-09-23	719	712	739.4	705.2	-0.42%	3935	104,977	75,913,405
2025-09-22	718.8	715	722.4	706.6	-0.50%	2863	47,419	33,854,570
2025-09-19	720.8	718.6	732	717	-0.53%	2443	40,833	29,501,841
2025-09-18	737.4	722.4	741.4	719.6	-1.77%	2195	38,443	28,113,990
2025-09-17	742.6	735.4	742.8	731.6	-0.54%	1245	21,224	15,627,725
2025-09-16	732.2	739.4	746.2	729	+1.01%	1800	36,909	27,211,236
2025-09-15	757.8	732	757.8	727.4	-2.81%	5626	82,176	60,775,560
2025-09-12	788	753.2	791.6	750.8	-4.66%	5140	142,343	108,469,173
2025-09-11	791.2	790	794	777.4	-0.18%	1802	49,216	38,647,249
2025-09-10	798	791.4	799.8	790.6	-0.85%	971	22,781	18,111,147
2025-09-09	796	798.2	801	794.6	+0.13%	984	24,305	19,389,167
2025-09-08	784.8	797.2	800	782.8	+1.53%	1841	39,953	31,546,244
2025-09-05	784.4	785.2	789.6	782.2	+0.08%	935	16,778	13,190,334
2025-09-04	784.4	784.6	790	784	-0.36%	944	23,619	18,593,972
2025-09-03	787.2	787.4	791.4	779.6	-0.23%	1018	15,627	12,263,925
2025-09-02	800	789.2	802.6	779	-1.23%	1934	47,589	37,562,091
2025-09-01	797	799	805	792.4	+0.23%	2348	57,660	46,164,467
2025-08-29	801.6	797.2	804	783.6	-0.08%	2338	72,864	57,952,451
2025-08-28	802	797.8	805	788.2	-0.42%	2020	60,360	48,064,288
2025-08-27	797.2	801.2	805.4	797.2	+0.50%	1202	26,520	21,273,478
2025-08-26	796	797.2	808.8	794.8	+0.15%	1666	43,175	34,665,508
2025-08-25	791.8	796	800.4	781.6	+0.53%	2574	57,140	45,270,041
2025-08-22	779	791.8	800.4	774.4	+2.09%	2227	58,282	45,900,976
2025-08-21	793	775.6	797	774	-2.17%	5112	71,290	55,836,780
2025-08-20	807	792.8	810.8	781.2	-1.76%	2784	75,879	60,343,171
2025-08-19	803	807	818.2	801.4	+0.52%	3125	72,729	59,008,093
2025-08-18	799	802.8	810	775.2	+0.48%	4830	100,012	79,762,487
2025-08-15	808.6	799	810.8	795.8	-1.19%	2318	56,738	45,525,751
2025-08-14	803	808.6	815.8	780.8	+0.85%	3721	107,994	86,429,199
2025-08-13	825.4	801.8	828	791.2	-2.31%	3748	120,867	97,942,751
2025-08-12	814	820.8	834.4	805	+0.88%	10224	349,619	287,691,512
2025-08-11	778	813.6	824	778	+4.66%	15171	517,029	417,211,235
2025-08-08	772	777.4	781.8	768.2	+0.83%	3645	90,296	69,923,373
2025-08-07	772.2	771	784.4	765	-0.16%	2547	56,808	44,122,076
2025-08-06	767	772.2	780	756.8	+0.49%	2827	50,471	38,716,742
2025-08-05	771	768.4	774.4	764.6	+0.26%	1194	20,684	15,887,839
2025-08-04	769.4	766.4	772.6	756	-0.44%	2641	51,349	39,211,299
2025-08-01	773	769.8	787.8	763	-0.47%	2851	71,442	55,462,267
2025-07-31	765	773.4	776.8	755.8	+1.15%	2528	44,283	33,771,876
2025-07-30	778	764.6	780.6	761.6	-1.55%	2608	58,170	44,703,421
2025-07-29	757.4	776.6	780.8	757	+2.21%	4310	123,242	95,385,268
2025-07-28	757.4	759.8	774.2	743.6	+0.32%	7617	238,108	181,151,610
2025-07-25	780	757.4	788	757	-3.05%	6467	189,816	146,190,509
2025-07-24	777.8	781.2	789	773.4	+0.54%	4192	115,920	90,766,225
2025-07-23	772.6	777	785.4	771.6	+0.67%	3400	84,238	65,650,989
2025-07-22	767.6	771.8	776.8	761.6	+0.52%	2222	44,736	34,423,328
2025-07-21	764.2	767.8	772.2	759	+0.50%	3310	57,235	43,871,096
2025-07-18	758.8	764	767.8	748.2	+1.06%	3360	105,888	80,445,611
2025-07-17	770	756	774.6	752.6	-1.41%	3247	86,667	66,000,695
2025-07-16	749.2	766.8	771.6	744.2	+2.21%	5658	154,814	117,534,299
2025-07-15	752.6	750.2	764	745.2	-0.32%	3802	104,129	78,472,857
2025-07-14	714	752.6	758.8	712.2	+5.29%	4480	129,199	94,698,687
2025-07-11	733.4	714.8	735.6	712	-2.48%	3055	52,743	38,152,968
2025-07-10	732.4	733	742.6	730.6	-0.03%	2639	61,114	45,029,153
2025-07-09	741.6	733.2	745.6	722.6	-1.13%	5828	102,722	75,284,664
2025-07-08	745.4	741.6	748.4	738	-0.70%	4154	52,476	38,955,871
2025-07-07	759.4	746.8	759.4	740	-1.32%	2808	56,730	42,439,595
2025-07-04	770.4	756.8	775.2	754.8	-1.99%	1771	37,142	28,312,861
2025-07-03	767	772.2	784	766.8	+0.68%	2494	74,453	57,736,066
2025-07-02	767	767	775.4	765	-0.23%	1945	43,814	33,692,331
2025-07-01	770.6	768.8	779	767	-0.90%	3112	77,162	59,573,705
2025-06-30	764.6	775.8	781.2	747	+1.65%	4380	153,161	117,547,125
2025-06-27	758.8	763.2	773	755	+1.27%	2178	67,574	51,529,627
2025-06-26	742.8	753.6	764.4	740	+1.65%	4230	157,446	119,316,166
2025-06-25	741.4	741.4	745.8	741.2	-0.08%	1251	20,011	14,884,037
2025-06-24	729	742	744.4	720	+2.18%	2697	85,830	62,929,672
2025-06-23	744.8	726.2	745.2	720.4	-2.47%	2044	49,794	36,458,756
2025-06-20	749	744.6	754.2	735	-0.59%	2141	55,896	41,467,861
2025-06-19	744.6	749	753.6	744.6	+0.13%	1499	31,315	23,492,186
2025-06-18	739	748	756.4	734.2	+2.41%	5018	161,972	121,165,314
2025-06-17	722.2	730.4	734.8	710	+1.16%	2295	57,664	41,785,851
2025-06-16	728.2	722	735.6	713.6	-0.82%	4685	69,005	50,005,232
2025-06-13	744	728	753.8	726.4	-1.11%	2652	43,239	31,915,208
2025-06-11	743	736.2	745.8	734	-0.62%	2667	31,936	23,645,373
2025-06-10	744	740.8	753.6	734.2	-0.59%	3107	45,634	33,875,198
2025-06-09	751.8	745.2	765	733.4	-2.05%	5404	96,494	72,210,830
2025-06-06	780.2	760.8	805	752.6	-2.34%	9437	219,054	171,157,077
2025-06-05	769.2	779	780.2	768.6	+1.06%	5963	65,511	50,863,604
2025-06-04	777.8	770.8	784.4	758.6	-0.77%	5089	110,898	85,760,099
2025-06-03	767.6	776.8	778.8	764	+2.40%	3159	114,233	88,535,883
2025-06-02	768.2	758.6	771	742.2	-0.81%	4189	84,727	64,175,605
2025-05-30	764	764.8	774.8	757	+0.10%	2445	61,856	47,459,610
2025-05-29	795	764	795	760.4	-3.49%	3125	74,415	57,741,526
2025-05-28	775	791.6	792.2	774.4	+2.27%	4276	145,126	113,894,288
2025-05-27	758	774	780	746	+2.11%	4708	140,688	108,233,771
2025-05-26	767.4	758	772.8	750	-1.99%	2891	69,097	52,412,803
2025-05-23	766	773.4	774	758.4	+1.26%	2701	70,331	53,896,724
2025-05-22	753	763.8	776.2	739.4	+1.43%	6516	270,211	205,081,538
2025-05-21	750.8	753	758	747.4	+0.37%	2129	80,579	60,812,335
2025-05-20	752	750.2	759.8	745.4	-0.24%	2565	65,177	49,060,182
2025-05-19	752.6	752	765.8	743	-0.40%	5803	145,572	110,140,884
2025-05-16	743.2	755	763.4	735	+1.62%	5561	153,043	114,941,654
2025-05-15	734	743	745.8	728.8	+1.50%	3739	107,746	79,453,986
2025-05-14	742.6	732	756	727.4	-1.64%	4864	149,440	110,866,582
2025-05-13	757	744.2	763.4	741.8	-1.79%	3756	101,694	76,263,831
2025-05-12	727	757.8	759	721	+4.35%	8886	281,104	208,557,666
2025-05-08	730.8	726.2	734.6	724	-0.58%	3111	65,361	47,628,943
2025-05-07	727.6	730.4	744	718.6	+0.38%	6735	172,100	125,639,455
2025-05-06	709.8	727.6	730.6	700	+2.59%	8071	198,866	142,814,740
2025-05-05	745	709.2	748	696.6	-5.72%	24600	760,806	540,571,992
2025-05-02	773	752.2	777	750	-3.22%	5836	194,205	147,756,207
2025-04-30	782	777.2	783	764.8	-0.38%	8263	291,110	225,658,015
2025-04-29	786.2	780.2	795.8	768	-10.30%	43607	1,774,323	1,387,003,619
2025-04-28	850.6	869.8	885	848	+3.84%	76223	2,281,368	1,980,330,042
2025-04-25	810	837.6	845	807.4	+3.61%	15764	510,352	421,381,650
2025-04-24	802	808.4	816	800.6	+0.95%	9248	387,307	313,112,906
2025-04-23	808.4	800.8	808.4	792.2	-0.17%	7392	171,290	137,013,191
2025-04-22	800	802.2	809	798.2	+0.02%	9163	246,870	198,075,830
2025-04-21	805	802	812	798	+0.15%	11653	396,152	317,928,628
2025-04-18	801.6	800.8	804.6	794.4	-0.12%	12195	150,826	120,718,660
2025-04-17	798.4	801.8	810	794.6	+0.48%	9111	249,227	199,199,542
2025-04-16	802.8	798	803.8	789.2	-0.42%	13131	184,625	146,988,527
2025-04-15	804.6	801.4	812.6	785.4	-0.20%	11478	224,274	178,820,706
2025-04-14	792.4	803	830	791.2	+1.44%	17659	339,571	273,877,935
2025-04-11	783.6	791.6	808.2	778.8	+0.87%	14676	260,822	205,596,744
2025-04-10	835	784.8	838.4	777	+1.40%	16906	282,213	223,931,512
2025-04-09	791.6	774	809.6	766.4	-3.47%	6909	120,544	94,461,349
2025-04-08	798.2	801.8	814.8	788.4	+2.35%	5306	99,862	80,181,310
2025-04-07	810	783.4	855	755.6	-7.07%	25014	501,714	397,734,715
2025-04-04	852	843	856.8	840	-0.31%	3519	71,255	60,286,357
2025-04-03	855	845.6	865.8	840	-0.17%	5523	70,038	59,696,229
2025-04-02	850	847	869	834.6	-0.35%	5761	108,293	92,204,002
2025-04-01	870	850	880.4	847	-1.76%	4923	82,222	70,862,133
2025-03-31	866.8	865.2	880	855.6	-0.18%	3202	43,215	37,400,792
2025-03-28	862	866.8	875.4	849	+0.30%	7008	86,886	74,754,629
2025-03-27	882.6	864.2	882.6	860.4	-2.44%	6988	141,326	122,970,944
2025-03-26	888.8	885.8	892.8	883	-0.02%	1549	31,044	27,573,848
2025-03-25	882	886	894.2	875	+0.68%	2791	49,417	43,697,298
2025-03-24	895.2	880	898.6	875.4	-1.01%	4322	106,002	93,591,964
2025-03-21	897.2	889	905.8	882.8	-0.91%	4533	121,877	109,031,981
2025-03-20	903.2	897.2	911.8	887	-0.44%	7674	145,145	130,229,098
2025-03-19	904	901.2	908.6	880.2	-0.31%	11329	217,231	193,785,273
2025-03-18	909	904	934	895	+0.80%	13561	339,147	308,925,121
2025-03-17	895	896.8	905	883	+2.70%	14633	222,859	199,383,942
2025-03-14	847	873.2	887.8	842.8	+3.68%	8779	280,825	244,198,958
2025-03-13	830.4	842.2	849	826	+0.38%	1743	39,087	32,828,543
2025-03-12	838	839	846.4	826	-0.59%	1945	69,318	58,105,267
2025-03-11	857.8	844	882.4	836	-1.61%	13109	257,982	221,570,229
2025-03-10	855	857.8	865.8	849.8	+1.51%	1358	28,906	24,798,510
2025-03-07	845.4	845	867	840.4	+0.31%	4351	118,777	101,535,687
2025-03-06	857.6	842.4	861.8	835	-1.84%	4063	126,942	107,858,573
2025-03-05	859	858.2	888.8	857	+0.19%	11495	239,169	208,838,262
2025-03-04	840	856.6	858.8	836.4	+3.35%	3687	82,904	70,673,411
2025-03-03	836	828.8	838.8	820	-1.92%	2224	61,622	51,114,639
2025-02-28	829	845	850	801.2	+2.08%	10803	244,028	202,574,660
2025-02-27	854	827.8	859	817.6	-3.23%	4909	137,763	115,842,036
2025-02-26	910	855.4	912.8	850	-5.56%	17049	395,289	345,121,326
2025-02-25	910	905.8	948	903	+0.09%	8338	396,546	365,252,932
2025-02-24	904.2	905	919	893.8	+0.20%	2101	49,718	44,967,470
2025-02-21	888.6	903.2	906	885.6	+1.60%	2483	40,574	36,386,925
2025-02-20	891.8	889	897.8	880	+0.02%	2615	30,051	26,749,062
2025-02-19	890	888.8	899.6	878.4	-0.34%	1750	36,858	32,640,127
2025-02-18	900	891.8	905.8	890.2	-1.39%	2203	63,775	57,241,540
2025-02-17	902.4	904.4	908.6	892	+1.48%	1784	46,423	41,956,098
2025-02-14	899	891.2	931	886.2	-0.25%	7077	215,411	195,204,008
2025-02-13	918	893.4	920	882.6	+2.20%	4732	101,052	90,554,646
2025-02-12	882	874.2	888.2	866.2	+0.23%	1769	47,962	42,002,248
2025-02-11	881	872.2	890	857	-1.00%	2661	86,928	75,776,783
2025-02-10	882.2	881	890	873	+0.57%	2014	45,791	40,323,437
2025-02-07	876	876	890	864.4	+0.14%	2713	96,857	84,536,781
2025-02-06	872.8	874.8	913.8	866.6	+1.86%	17003	681,309	607,483,896
2025-02-05	852	858.8	864	840.6	-0.14%	3193	117,399	100,061,298
2025-02-04	862.2	860	882.8	848.8	-0.14%	11165	261,623	227,751,859
2025-02-03	852	861.2	870	848.4	-0.05%	5873	110,879	95,235,296
2025-01-31	862.2	861.6	870	856.6	+0.16%	2441	75,472	65,083,989
2025-01-30	854.2	860.2	867.4	854.2	+0.73%	4545	127,304	109,743,976
2025-01-29	881.8	854	891	846.6	-3.28%	14888	340,325	293,353,278
2025-01-28	860	883	888.6	848.4	+2.65%	9072	163,998	142,955,070
2025-01-27	885.8	860.2	888.6	858.2	-2.89%	3927	137,361	119,425,528
2025-01-24	861	885.8	893	861	+3.65%	11329	464,253	409,116,536
2025-01-23	857.8	854.6	864.8	841	-1.04%	5598	188,661	160,494,912
2025-01-22	885	863.6	885	856	-1.66%	11809	247,037	213,633,054
2025-01-21	892.8	878.2	903	866.6	-1.66%	11533	291,776	256,064,891
2025-01-20	923	893	953	886	-2.30%	12618	422,424	387,121,721
2025-01-17	874.8	914	927	861	+3.89%	34479	1,080,918	980,479,261
2025-01-16	831.4	879.8	881.8	823.8	+7.95%	13723	567,729	491,192,942
2025-01-15	818	815	819.8	809.2	-0.24%	1063	27,380	22,288,155
2025-01-14	815.4	817	822.4	801.6	+0.20%	1609	55,028	44,818,105
2025-01-13	819.6	815.4	827	810.2	-0.51%	1874	60,029	49,116,773
2025-01-10	792.8	819.6	826.8	787.2	+3.35%	3213	104,721	84,789,401
2025-01-09	819.4	793	820	792	-2.84%	2274	66,107	52,866,784
2025-01-08	810	816.2	821.8	800.4	+0.72%	1116	25,430	20,670,631
2025-01-06	825	810.4	825	801.6	-2.22%	1604	38,002	30,722,430
2025-01-03	838.2	828.8	850	821	0.00%	1953	49,339	41,192,278

Архив котировок акции LSRG по годам

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