LSR Group PJSC (LSRG)

LSRG
🏛️ Fédération de Russie →
733.00
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 621.60 654.00 620.00 650.00 0.2M
2023-12-28 629.20 631.60 613.40 621.80 0.1M
2023-12-27 632.60 648.00 624.20 629.20 0.1M
2023-12-26 644.80 648.60 625.00 632.60 0.1M
2023-12-25 643.80 655.00 643.80 644.80 0.0M
2023-12-22 639.60 651.00 638.20 643.80 0.0M
2023-12-21 653.00 653.00 631.60 639.20 0.1M
2023-12-20 656.60 661.60 650.00 652.40 0.0M
2023-12-19 645.00 658.00 645.00 656.60 0.1M
2023-12-18 650.40 660.00 641.40 648.00 0.1M
2023-12-15 625.20 654.80 622.60 652.20 0.1M
2023-12-14 654.80 663.00 626.00 628.80 0.1M
2023-12-13 643.00 665.00 640.20 656.60 0.1M
2023-12-12 636.40 649.80 629.00 643.20 0.1M
2023-12-11 638.00 645.00 623.00 634.20 0.1M
2023-12-08 624.00 639.80 617.20 638.00 0.2M
2023-12-07 609.20 630.00 595.20 622.00 0.3M
2023-12-06 636.00 644.00 605.00 615.00 0.2M
2023-12-05 641.60 657.60 626.00 636.80 0.2M
2023-12-04 647.00 675.20 632.20 637.60 0.1M
2023-12-01 655.00 664.40 641.40 647.20 0.1M
2023-11-30 662.80 673.80 655.40 657.40 0.0M
2023-11-29 650.00 675.60 643.60 668.60 0.1M
2023-11-28 651.00 655.00 640.40 650.00 0.1M
2023-11-27 670.40 672.00 641.20 651.60 0.1M
2023-11-24 661.00 674.40 658.00 672.20 0.1M
2023-11-23 680.00 680.60 655.20 661.00 0.1M
2023-11-22 685.00 685.00 679.40 680.00 0.0M
2023-11-21 684.80 690.60 682.00 684.80 0.0M
2023-11-20 683.00 695.20 683.00 690.60 0.1M
2023-11-17 687.00 697.00 678.20 684.00 0.1M
2023-11-16 685.00 715.00 683.00 688.60 0.1M
2023-11-15 676.00 694.00 669.20 686.20 0.1M
2023-11-14 698.00 698.00 672.40 677.60 0.1M
2023-11-13 707.40 712.00 695.00 696.80 0.1M
2023-11-10 699.20 712.00 693.00 707.40 0.1M
2023-11-09 696.20 704.00 690.00 701.20 0.1M
2023-11-08 693.00 705.80 690.60 696.20 0.1M
2023-11-07 677.40 719.00 672.80 693.00 0.2M
2023-11-06 677.40 680.80 668.20 675.60 0.1M
2023-11-03 674.80 680.00 665.60 677.40 0.1M
2023-11-02 671.60 682.20 668.00 675.00 0.1M
2023-11-01 662.80 679.60 653.20 670.40 0.2M
2023-10-31 692.80 695.80 661.00 664.60 0.4M
2023-10-30 709.00 725.00 690.40 692.80 0.3M
2023-10-27 713.80 719.20 686.40 709.00 0.2M
2023-10-26 742.60 763.80 712.40 714.00 0.2M
2023-10-25 729.20 746.00 725.20 741.20 0.1M
2023-10-24 737.00 739.40 729.00 730.00 0.0M
2023-10-23 730.00 739.60 725.60 737.60 0.1M
2023-10-20 727.00 746.20 721.20 728.20 0.2M
2023-10-19 727.80 734.00 718.40 727.80 0.1M
2023-10-18 739.00 744.60 727.20 729.80 0.1M
2023-10-17 743.00 750.00 736.00 739.00 0.1M
2023-10-16 721.60 744.60 716.60 742.60 0.2M
2023-10-13 724.00 728.00 716.20 721.40 0.1M
2023-10-12 702.20 720.00 685.00 720.00 0.1M
2023-10-11 713.40 728.00 702.80 711.00 0.2M
2023-10-10 696.40 713.00 683.40 711.80 0.2M
2023-10-09 696.80 705.00 691.80 691.80 0.1M
2023-10-06 679.60 697.00 678.80 696.80 0.1M
2023-10-05 679.60 683.00 668.00 681.20 0.1M
2023-10-04 687.60 695.40 675.80 679.60 0.1M
2023-10-03 693.60 698.40 672.40 686.80 0.3M
2023-10-02 705.40 718.40 687.00 691.20 0.2M
2023-09-29 692.00 718.60 690.00 705.40 0.2M
2023-09-28 692.00 710.00 686.00 691.60 0.2M
2023-09-27 664.40 697.60 664.40 694.20 0.3M
2023-09-26 665.20 673.00 654.80 664.20 0.1M
2023-09-25 657.20 678.00 636.80 665.40 0.2M
2023-09-22 630.20 652.00 619.00 651.20 0.3M
2023-09-21 660.00 660.00 630.40 630.80 0.4M
2023-09-20 700.40 701.80 651.40 664.00 0.8M
2023-09-19 722.00 730.00 690.00 703.40 0.3M
2023-09-18 725.20 739.60 720.20 725.40 0.1M
2023-09-15 707.00 726.00 682.60 725.00 0.4M
2023-09-14 722.40 724.40 670.00 707.20 0.3M
2023-09-13 729.80 740.00 721.20 724.60 0.1M
2023-09-12 717.00 732.00 716.20 729.80 0.1M
2023-09-11 742.40 748.80 715.20 717.60 0.1M
2023-09-08 731.00 743.80 711.00 742.40 0.2M
2023-09-07 766.80 766.80 711.00 731.00 0.4M
2023-09-06 773.40 777.00 760.00 766.00 0.1M
2023-09-05 773.40 785.00 760.20 774.00 0.3M
2023-09-04 753.60 781.60 753.60 773.40 0.3M
2023-09-01 748.20 757.00 746.00 756.80 0.1M
2023-08-31 754.80 758.00 743.00 748.20 0.1M
2023-08-30 762.00 767.00 752.80 754.60 0.1M
2023-08-29 780.00 780.00 754.40 768.60 0.2M
2023-08-28 760.00 790.00 752.00 773.00 0.5M
2023-08-25 750.80 762.60 746.20 746.80 0.1M
2023-08-24 743.20 753.20 736.00 750.80 0.1M
2023-08-23 760.00 762.80 741.20 748.40 0.3M
2023-08-22 753.00 770.00 753.00 758.40 0.2M
2023-08-21 738.00 758.00 735.40 752.80 0.2M
2023-08-18 719.80 736.60 712.40 736.00 0.2M
2023-08-17 735.00 737.80 709.60 720.00 0.3M
2023-08-16 763.60 764.80 716.00 730.00 0.4M
2023-08-15 764.60 776.40 742.40 766.00 0.3M
2023-08-14 770.00 791.00 766.20 778.40 0.5M
2023-08-11 770.00 770.80 758.00 768.40 0.1M
2023-08-10 772.00 778.00 760.40 765.60 0.1M
2023-08-09 765.00 776.00 759.20 772.00 0.2M
2023-08-08 765.40 767.40 741.20 759.80 0.2M
2023-08-07 769.00 775.00 763.60 765.40 0.1M
2023-08-04 786.00 791.20 757.40 763.60 0.4M
2023-08-03 772.00 805.00 763.20 786.00 0.3M
2023-08-02 788.00 788.00 772.00 777.80 0.2M
2023-08-01 774.60 793.80 765.00 781.00 0.5M
2023-07-31 772.40 788.00 770.20 774.60 0.2M
2023-07-28 792.00 792.00 764.80 767.00 0.3M
2023-07-27 773.40 794.40 753.80 781.40 0.7M
2023-07-26 738.40 776.20 723.20 770.00 1.7M
2023-07-25 725.40 739.80 725.00 733.20 0.4M
2023-07-24 712.00 727.00 705.00 722.60 0.3M
2023-07-21 704.40 718.40 692.40 704.20 0.5M
2023-07-20 721.80 723.80 701.00 704.40 0.2M
2023-07-19 724.00 726.20 720.00 721.80 0.2M
2023-07-18 725.60 727.80 716.20 723.80 0.2M
2023-07-17 729.40 736.60 713.00 725.60 0.3M
2023-07-14 729.40 734.00 725.00 730.00 0.2M
2023-07-13 732.80 744.80 726.20 729.60 0.3M
2023-07-12 728.40 737.00 726.00 732.60 0.2M
2023-07-11 734.20 741.40 725.00 728.20 0.3M
2023-07-10 710.60 743.40 710.60 734.00 0.9M
2023-07-07 685.00 714.60 680.60 710.60 0.8M
2023-07-06 711.60 715.80 676.00 689.00 1.9M
2023-07-05 785.00 797.20 770.20 790.60 0.7M
2023-07-04 806.00 813.20 766.60 793.40 0.9M
2023-07-03 877.60 877.60 802.20 811.00 1.0M
2023-06-30 879.80 880.00 865.00 869.00 0.2M
2023-06-29 871.00 879.80 866.40 878.00 0.3M
2023-06-28 848.00 867.00 845.80 866.40 0.5M
2023-06-27 839.00 858.00 831.80 845.80 0.6M
2023-06-26 830.00 841.80 796.00 827.20 0.4M
2023-06-23 838.40 840.00 830.60 839.80 0.1M
2023-06-22 841.40 841.40 833.80 838.40 0.1M
2023-06-21 837.20 844.00 825.00 837.20 0.2M
2023-06-20 825.00 849.60 805.00 832.00 0.6M
2023-06-19 798.00 841.20 794.00 822.00 0.8M
2023-06-16 783.20 794.60 781.00 794.00 0.2M
2023-06-15 781.80 783.20 778.00 783.00 0.1M
2023-06-14 783.60 789.20 775.00 781.60 0.1M
2023-06-13 779.80 789.80 777.00 783.60 0.1M
2023-06-09 767.40 781.80 766.20 777.00 0.1M
2023-06-08 774.20 776.00 750.20 767.40 0.1M
2023-06-07 775.00 780.00 770.00 774.40 0.1M
2023-06-06 762.00 790.00 746.00 773.20 0.3M
2023-06-05 770.00 799.00 742.00 763.00 0.5M
2023-06-02 743.80 768.00 743.00 765.00 0.2M
2023-06-01 740.00 752.60 739.40 745.00 0.2M
2023-05-31 731.60 744.20 723.00 738.00 0.2M
2023-05-30 725.00 750.00 720.00 731.60 0.4M
2023-05-29 706.80 736.80 703.60 727.00 0.4M
2023-05-26 682.20 708.00 682.20 698.80 0.3M
2023-05-25 685.00 686.00 676.00 682.20 0.1M
2023-05-24 667.00 680.60 666.20 678.40 0.2M
2023-05-23 674.80 675.00 655.60 667.00 0.2M
2023-05-22 675.20 694.00 662.20 668.00 0.5M
2023-05-19 629.40 772.20 629.40 675.40 3.3M
2023-05-18 575.00 579.80 570.20 572.20 0.1M
2023-05-17 572.00 585.00 567.00 576.00 0.1M
2023-05-16 569.00 575.00 564.00 570.60 0.1M
2023-05-15 560.00 575.00 556.40 568.20 0.3M
2023-05-12 568.60 572.80 558.60 562.20 0.1M
2023-05-11 554.80 580.00 553.20 575.40 0.2M
2023-05-10 530.40 561.00 526.00 553.00 0.2M
2023-05-08 538.60 548.60 525.60 533.00 0.1M
2023-05-05 547.80 548.00 538.00 541.00 0.1M
2023-05-04 534.00 556.00 533.20 542.60 0.2M
2023-05-03 562.00 563.80 531.00 534.20 0.3M
2023-05-02 590.00 592.00 547.40 561.20 0.3M
2023-04-28 582.40 590.40 566.00 590.00 0.4M
2023-04-27 593.20 608.00 570.40 576.80 0.6M
2023-04-26 571.40 596.80 555.20 588.00 0.7M
2023-04-25 545.00 575.00 545.00 566.80 1.1M
2023-04-24 513.60 548.00 511.60 544.40 0.7M
2023-04-21 513.40 514.80 507.00 513.40 0.0M
2023-04-20 513.60 522.40 506.20 511.80 0.0M
2023-04-19 518.20 519.60 510.00 513.60 0.1M
2023-04-18 522.20 522.80 515.20 517.60 0.1M
2023-04-17 516.00 522.00 513.80 519.60 0.1M
2023-04-14 515.00 516.60 510.60 513.20 0.0M
2023-04-13 515.20 517.00 510.00 515.00 0.0M
2023-04-12 519.00 519.00 512.00 515.20 0.0M
2023-04-11 522.00 526.60 503.60 516.00 0.2M
2023-04-10 514.60 524.00 514.40 520.00 0.1M
2023-04-07 514.00 520.00 513.00 513.80 0.1M
2023-04-06 509.80 519.00 508.00 513.80 0.2M
2023-04-05 507.00 508.60 501.00 508.20 0.0M
2023-04-04 510.20 513.60 506.60 508.00 0.0M
2023-04-03 511.40 517.00 507.40 511.80 0.1M
2023-03-31 515.00 517.60 505.60 507.20 0.1M
2023-03-30 519.20 519.20 510.20 515.80 0.0M
2023-03-29 510.80 528.80 505.00 517.40 0.2M
2023-03-28 522.00 522.00 505.00 511.40 0.1M
2023-03-27 518.80 521.40 515.00 517.20 0.1M
2023-03-24 504.40 525.00 502.60 514.00 0.3M
2023-03-23 499.00 507.00 498.60 504.40 0.0M
2023-03-22 509.80 509.80 496.00 500.60 0.0M
2023-03-21 507.20 507.80 502.20 507.40 0.0M
2023-03-20 507.40 510.80 499.60 507.00 0.1M
2023-03-17 498.00 511.00 493.00 505.00 0.1M
2023-03-16 499.60 499.60 480.40 497.80 0.1M
2023-03-15 500.40 504.20 492.00 496.00 0.1M
2023-03-14 510.80 510.80 500.00 501.80 0.1M
2023-03-13 506.00 518.00 501.00 509.40 0.3M
2023-03-10 496.00 509.00 491.80 501.40 0.3M
2023-03-09 480.80 499.00 478.20 498.60 0.3M
2023-03-07 481.80 481.80 477.40 480.20 0.0M
2023-03-06 478.20 482.00 478.20 481.20 0.0M
2023-03-03 477.20 479.60 473.80 478.20 0.0M
2023-03-02 480.60 482.80 470.80 474.80 0.0M
2023-03-01 478.20 484.00 477.60 480.60 0.0M
2023-02-28 481.60 483.00 465.60 481.60 0.1M
2023-02-27 473.60 480.00 472.20 478.20 0.0M
2023-02-24 477.20 479.20 471.40 474.80 0.0M
2023-02-22 474.40 478.00 470.80 475.00 0.0M
2023-02-21 464.40 479.00 463.20 474.40 0.1M
2023-02-20 467.80 468.00 457.00 463.00 0.0M
2023-02-17 462.40 470.80 462.00 466.40 0.0M
2023-02-16 464.80 474.60 457.20 468.00 0.1M
2023-02-15 479.00 482.20 457.00 458.00 0.1M
2023-02-14 479.60 485.40 468.20 483.00 0.1M
2023-02-13 476.60 483.80 468.00 479.60 0.1M
2023-02-10 469.60 481.00 466.00 475.00 0.1M
2023-02-09 467.20 469.00 462.60 466.20 0.1M
2023-02-08 465.60 467.80 462.20 465.40 0.1M
2023-02-07 467.40 469.00 463.60 465.60 0.0M
2023-02-06 464.00 469.80 464.00 467.40 0.0M
2023-02-03 461.40 467.20 458.80 464.40 0.0M
2023-02-02 470.60 471.00 461.80 464.60 0.1M
2023-02-01 457.40 474.80 456.60 467.00 0.2M
2023-01-31 452.80 460.20 452.00 457.40 0.1M
2023-01-30 458.00 458.00 451.20 451.80 0.0M
2023-01-27 456.40 458.60 453.00 454.00 0.0M
2023-01-26 459.80 459.80 447.40 453.40 0.0M
2023-01-25 458.40 461.40 454.20 457.40 0.1M
2023-01-24 454.00 459.20 453.00 457.20 0.0M
2023-01-23 453.40 455.40 451.00 453.40 0.0M
2023-01-20 453.80 456.00 449.80 452.80 0.0M
2023-01-19 458.00 459.00 446.80 452.00 0.1M
2023-01-18 459.20 463.00 452.00 458.00 0.1M
2023-01-17 463.60 464.00 456.40 458.00 0.1M
2023-01-16 463.20 463.80 458.60 463.20 0.1M
2023-01-13 466.00 466.40 455.60 459.00 0.1M
2023-01-12 470.00 473.00 462.00 462.80 0.1M
2023-01-11 472.60 475.00 465.00 469.60 0.1M
2023-01-10 469.60 474.00 454.20 472.80 0.0M
2023-01-09 465.80 472.40 465.60 471.20 0.0M
2023-01-06 470.00 475.80 464.00 465.80 0.0M
2023-01-05 474.00 474.20 470.20 470.40 0.0M
2023-01-04 476.20 476.20 472.00 474.00 0.0M
2023-01-03 461.40 477.80 461.40 475.40 0.0M