LSR Group PJSC (LSRG)

LSRG
🏛️ Russische Föderation →
733.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 605.80 614.00 604.60 609.00 0.2M
2021-12-29 594.00 608.60 592.00 603.40 0.2M
2021-12-28 582.80 604.00 582.80 593.60 0.3M
2021-12-27 579.00 592.80 576.00 583.60 0.6M
2021-12-24 578.40 582.00 571.20 578.20 0.1M
2021-12-23 582.00 589.80 578.60 579.60 0.1M
2021-12-22 584.80 595.20 576.00 585.20 0.2M
2021-12-21 586.80 589.60 575.00 582.00 0.1M
2021-12-20 586.00 602.00 573.00 583.20 0.3M
2021-12-17 604.00 609.60 587.20 595.60 0.3M
2021-12-16 624.00 634.80 597.00 604.00 0.5M
2021-12-15 648.60 652.00 605.00 623.00 0.3M
2021-12-14 687.00 687.00 625.00 648.80 0.3M
2021-12-13 717.60 720.60 677.00 686.20 0.1M
2021-12-10 724.80 725.60 706.20 711.40 0.1M
2021-12-09 719.00 728.40 716.20 723.80 0.0M
2021-12-08 730.80 738.00 717.00 718.00 0.1M
2021-12-07 713.20 731.80 713.20 729.60 0.1M
2021-12-06 727.80 733.40 702.60 716.80 0.1M
2021-12-03 743.00 748.40 720.00 724.20 0.1M
2021-12-02 745.60 758.80 739.60 745.60 0.1M
2021-12-01 753.80 761.40 742.40 745.60 0.1M
2021-11-30 745.80 747.20 734.20 745.00 0.2M
2021-11-29 738.00 745.40 728.00 741.00 0.1M
2021-11-26 735.00 743.00 726.80 733.00 0.1M
2021-11-25 744.00 754.60 738.20 746.20 0.1M
2021-11-24 741.60 741.60 726.60 738.40 0.1M
2021-11-23 725.60 742.20 701.20 737.00 0.2M
2021-11-22 738.80 738.80 714.20 716.00 0.1M
2021-11-19 728.00 745.80 722.00 734.00 0.2M
2021-11-18 729.00 730.80 717.00 725.60 0.1M
2021-11-17 737.60 737.60 723.00 724.80 0.1M
2021-11-16 742.80 742.80 734.00 735.20 0.0M
2021-11-15 745.60 749.00 737.20 737.60 0.1M
2021-11-12 746.20 746.20 736.80 739.20 0.1M
2021-11-11 747.40 748.80 738.00 740.40 0.1M
2021-11-10 751.40 751.60 745.00 745.00 0.0M
2021-11-09 756.60 757.20 750.00 750.40 0.0M
2021-11-08 761.20 766.60 750.60 753.60 0.0M
2021-11-05 760.60 765.40 753.00 757.00 0.1M
2021-11-03 756.80 758.60 751.20 755.20 0.0M
2021-11-02 759.80 761.80 752.60 754.80 0.1M
2021-11-01 749.40 757.40 745.60 755.80 0.0M
2021-10-29 755.20 757.00 745.00 749.40 0.1M
2021-10-28 759.80 759.80 746.60 753.80 0.1M
2021-10-27 762.60 762.60 755.00 757.60 0.0M
2021-10-26 762.60 762.60 755.00 755.00 0.0M
2021-10-25 760.60 762.80 755.00 756.00 0.0M
2021-10-22 757.80 759.60 753.40 755.20 0.0M
2021-10-21 756.60 758.80 752.60 755.20 0.0M
2021-10-20 762.00 762.00 755.00 757.60 0.1M
2021-10-19 765.20 765.40 756.80 761.80 0.0M
2021-10-18 772.60 773.60 761.40 762.60 0.1M
2021-10-15 770.00 773.20 759.00 771.00 0.0M
2021-10-14 763.40 768.60 755.80 765.00 0.1M
2021-10-13 760.20 760.80 752.60 755.40 0.1M
2021-10-12 758.20 760.00 752.20 754.20 0.1M
2021-10-11 763.80 763.80 753.00 757.80 0.1M
2021-10-08 757.60 765.00 751.80 758.80 0.1M
2021-10-07 756.40 762.00 750.60 756.00 0.0M
2021-10-06 755.00 757.80 745.20 755.20 0.1M
2021-10-05 748.80 753.40 742.00 751.00 0.1M
2021-10-04 760.40 762.60 747.60 748.80 0.1M
2021-10-01 757.00 768.60 755.20 762.40 0.0M
2021-09-30 756.00 761.80 751.20 758.40 0.1M
2021-09-29 749.20 763.80 745.60 755.60 0.2M
2021-09-28 758.40 758.40 746.00 748.00 0.1M
2021-09-27 774.00 774.20 750.00 756.80 0.1M
2021-09-24 759.00 767.40 754.80 763.00 0.0M
2021-09-23 760.60 760.80 754.60 758.00 0.0M
2021-09-22 752.00 759.80 751.80 759.40 0.1M
2021-09-21 750.00 758.60 750.00 751.60 0.0M
2021-09-20 770.40 770.40 747.00 751.80 0.1M
2021-09-17 771.00 777.20 768.20 770.40 0.1M
2021-09-16 772.80 778.00 766.80 769.20 0.1M
2021-09-15 767.80 770.60 761.20 769.00 0.1M
2021-09-14 765.00 773.00 762.60 767.00 0.2M
2021-09-13 772.40 779.80 760.40 767.40 0.1M
2021-09-10 770.60 772.20 765.00 771.60 0.1M
2021-09-09 767.80 771.80 760.00 767.60 0.1M
2021-09-08 772.80 774.00 767.80 767.80 0.1M
2021-09-07 776.20 778.00 767.80 772.20 0.1M
2021-09-06 776.40 779.00 771.40 774.00 0.1M
2021-09-03 775.00 775.80 766.80 774.80 0.0M
2021-09-02 773.80 779.40 770.60 773.80 0.1M
2021-09-01 784.80 784.80 765.00 772.20 0.1M
2021-08-31 802.00 802.00 772.80 776.40 0.3M
2021-08-30 808.00 808.80 796.80 801.40 0.2M
2021-08-27 798.20 804.20 794.20 804.00 0.1M
2021-08-26 798.80 808.00 787.40 797.00 0.2M
2021-08-25 780.60 802.00 778.20 798.20 0.3M
2021-08-24 777.00 781.00 770.80 779.40 0.1M
2021-08-23 777.40 777.60 768.00 775.00 0.1M
2021-08-20 768.00 775.00 764.80 772.60 0.1M
2021-08-19 763.20 769.40 760.60 765.20 0.1M
2021-08-18 770.20 772.00 763.20 763.20 0.1M
2021-08-17 766.80 770.00 760.20 767.20 0.1M
2021-08-16 760.80 768.40 760.80 766.40 0.0M
2021-08-13 767.20 767.40 756.20 760.80 0.1M
2021-08-12 775.00 775.00 764.20 766.20 0.1M
2021-08-11 768.40 774.00 765.80 769.40 0.0M
2021-08-10 769.00 769.80 763.80 767.00 0.1M
2021-08-09 760.00 767.00 756.80 762.40 0.1M
2021-08-06 762.00 762.00 753.20 760.40 0.2M
2021-08-05 766.80 767.20 756.00 761.40 0.1M
2021-08-04 772.00 776.00 762.00 766.00 0.1M
2021-08-03 772.00 772.80 768.20 772.00 0.1M
2021-08-02 771.00 775.00 767.00 771.20 0.1M
2021-07-30 779.40 784.60 760.20 768.60 0.3M
2021-07-29 768.40 780.00 764.20 779.40 0.2M
2021-07-28 761.60 770.00 760.80 768.40 0.1M
2021-07-27 754.00 766.80 752.00 764.60 0.1M
2021-07-26 759.00 759.00 749.40 752.40 0.1M
2021-07-23 759.80 759.80 750.60 758.00 0.1M
2021-07-22 748.80 756.60 743.60 755.00 0.1M
2021-07-21 757.00 757.00 740.40 745.40 0.1M
2021-07-20 745.20 750.60 733.20 736.80 0.2M
2021-07-19 767.00 767.20 735.00 742.00 0.2M
2021-07-16 771.00 774.40 761.80 763.20 0.1M
2021-07-15 777.20 777.40 768.40 770.60 0.1M
2021-07-14 774.20 778.60 768.00 775.00 0.1M
2021-07-13 767.00 773.60 762.40 770.80 0.1M
2021-07-12 771.80 771.80 765.80 767.00 0.1M
2021-07-09 775.60 775.60 765.40 769.60 0.0M
2021-07-08 775.00 775.00 759.00 771.00 0.2M
2021-07-07 770.80 773.60 770.00 771.20 0.0M
2021-07-06 776.00 776.00 769.00 770.20 0.1M
2021-07-05 778.00 778.00 769.20 771.80 0.1M
2021-07-02 779.40 779.40 771.00 775.20 0.0M
2021-07-01 777.60 778.20 771.00 773.80 0.0M
2021-06-30 776.00 780.40 769.00 774.20 0.0M
2021-06-29 778.60 781.00 767.80 772.40 0.1M
2021-06-28 776.40 781.00 774.00 776.00 0.1M
2021-06-25 769.60 786.00 763.00 773.60 0.1M
2021-06-24 777.40 777.60 761.40 765.60 0.1M
2021-06-23 783.40 783.40 771.80 776.00 0.0M
2021-06-22 781.00 782.80 769.40 777.40 0.1M
2021-06-21 759.60 784.40 758.00 780.80 0.3M
2021-06-18 760.80 762.00 751.00 757.60 0.6M
2021-06-17 760.80 763.80 754.80 760.80 0.2M
2021-06-16 763.20 768.40 753.60 760.40 0.2M
2021-06-15 766.00 766.00 755.40 761.60 0.2M
2021-06-14 773.00 775.00 761.60 764.80 0.1M
2021-06-11 776.00 778.60 768.20 772.40 0.1M
2021-06-10 781.60 784.80 771.00 777.00 0.2M
2021-06-09 790.20 795.80 775.00 780.60 0.2M
2021-06-08 809.80 812.00 786.20 789.80 0.2M
2021-06-07 794.60 811.00 793.00 808.20 0.3M
2021-06-04 775.60 794.00 767.00 792.80 0.3M
2021-06-03 778.40 779.80 770.20 774.80 0.1M
2021-06-02 782.80 782.80 770.20 774.60 0.1M
2021-06-01 777.60 786.00 772.20 777.80 0.1M
2021-05-31 761.40 775.60 754.40 775.60 0.1M
2021-05-28 754.00 761.80 749.40 755.60 0.1M
2021-05-27 750.80 756.00 744.20 752.00 0.3M
2021-05-26 752.00 752.00 744.00 749.40 0.1M
2021-05-25 760.00 760.40 748.00 750.80 0.1M
2021-05-24 756.00 760.60 751.40 758.80 0.2M
2021-05-21 749.00 756.40 749.00 756.00 0.1M
2021-05-20 760.00 761.60 745.00 750.80 0.1M
2021-05-19 765.00 765.20 753.00 760.00 0.1M
2021-05-18 753.00 766.40 749.00 766.00 0.2M
2021-05-17 754.60 758.80 733.20 753.00 0.2M
2021-05-14 762.20 762.20 741.40 748.60 0.2M
2021-05-13 768.00 769.00 754.00 761.00 0.2M
2021-05-12 780.00 783.20 760.60 765.40 0.2M
2021-05-11 786.80 794.00 770.20 781.00 0.2M
2021-05-10 794.60 797.20 787.00 790.00 0.4M
2021-05-07 825.40 832.80 825.00 828.60 0.4M
2021-05-06 823.80 835.00 820.00 833.00 0.3M
2021-05-05 825.00 829.00 813.60 824.40 0.3M
2021-05-04 818.80 829.20 810.60 824.20 0.2M
2021-04-30 828.40 831.60 805.00 818.80 0.3M
2021-04-29 845.00 845.00 823.80 831.20 0.2M
2021-04-28 852.00 854.80 833.60 841.40 0.2M
2021-04-27 857.80 861.60 843.80 852.00 0.2M
2021-04-26 858.40 865.60 858.40 862.00 0.1M
2021-04-23 860.00 866.60 848.40 857.80 0.2M
2021-04-22 855.60 858.20 849.40 855.80 0.1M
2021-04-21 855.00 858.00 846.80 852.80 0.1M
2021-04-20 855.20 862.20 843.60 854.60 0.1M
2021-04-19 860.00 863.40 855.00 857.20 0.1M
2021-04-16 858.80 863.60 851.20 859.20 0.1M
2021-04-15 842.40 860.00 842.00 855.80 0.1M
2021-04-14 850.00 854.00 842.00 847.00 0.1M
2021-04-13 851.00 854.00 840.80 845.80 0.1M
2021-04-12 830.00 850.00 828.40 848.80 0.1M
2021-04-09 845.80 849.40 828.00 836.20 0.3M
2021-04-08 845.00 852.00 844.40 850.40 0.1M
2021-04-07 841.00 861.60 838.00 845.00 0.2M
2021-04-06 863.00 865.80 843.20 847.00 0.2M
2021-04-05 853.00 871.80 852.60 864.40 0.2M
2021-04-02 841.80 856.80 835.20 850.00 0.2M
2021-04-01 830.00 844.80 828.60 836.00 0.2M
2021-03-31 824.00 832.80 819.40 828.60 0.3M
2021-03-30 827.80 838.20 822.00 827.20 0.3M
2021-03-29 844.40 844.60 817.60 825.80 0.3M
2021-03-26 820.00 831.00 815.40 822.60 0.3M
2021-03-25 805.40 821.00 802.20 818.20 0.2M
2021-03-24 817.00 824.00 800.60 805.60 0.3M
2021-03-23 840.00 842.60 810.20 816.40 0.5M
2021-03-22 840.00 855.00 822.60 843.40 0.4M
2021-03-19 847.00 847.00 832.40 840.00 0.2M
2021-03-18 847.00 855.00 838.00 839.60 0.2M
2021-03-17 854.60 857.80 832.00 847.00 0.2M
2021-03-16 854.20 859.00 843.60 851.40 0.1M
2021-03-15 863.00 867.00 847.00 854.20 0.3M
2021-03-12 863.00 865.60 853.00 860.80 0.1M
2021-03-11 862.00 862.60 852.00 861.80 0.1M
2021-03-10 865.00 869.60 845.00 856.00 0.2M
2021-03-09 866.80 872.00 840.00 863.20 0.2M
2021-03-05 863.60 867.60 856.00 864.40 0.1M
2021-03-04 861.20 872.00 855.00 857.00 0.1M
2021-03-03 852.00 875.00 852.00 860.20 0.3M
2021-03-02 853.60 861.40 848.00 854.20 0.1M
2021-03-01 869.00 869.00 836.00 859.60 0.4M
2021-02-26 911.80 917.80 840.40 862.20 0.7M
2021-02-25 931.00 932.60 904.20 911.20 0.1M
2021-02-24 940.20 944.40 918.00 928.00 0.1M
2021-02-22 920.00 949.20 917.00 938.20 0.1M
2021-02-20 921.00 928.40 916.00 922.60 0.0M
2021-02-19 913.60 928.80 906.40 925.00 0.1M
2021-02-18 921.00 922.60 910.00 913.60 0.0M
2021-02-17 930.20 937.60 905.60 921.20 0.1M
2021-02-16 934.40 938.20 925.40 930.80 0.1M
2021-02-15 928.00 939.20 925.00 933.40 0.0M
2021-02-12 935.40 935.40 920.00 929.20 0.1M
2021-02-11 926.20 943.40 926.20 929.20 0.1M
2021-02-10 938.20 940.80 925.20 929.00 0.1M
2021-02-09 943.20 944.20 931.20 940.80 0.1M
2021-02-08 946.00 949.80 939.60 941.60 0.1M
2021-02-05 959.60 959.60 936.80 943.40 0.1M
2021-02-04 954.60 955.40 942.60 949.80 0.0M
2021-02-03 949.80 955.40 934.40 948.20 0.1M
2021-02-02 949.00 965.60 943.40 947.20 0.1M
2021-02-01 951.00 958.40 930.20 952.20 0.1M
2021-01-29 943.20 962.00 936.20 942.60 0.2M
2021-01-28 931.00 946.20 917.60 941.20 0.1M
2021-01-27 940.20 944.00 928.00 931.20 0.1M
2021-01-26 945.60 945.60 932.00 936.20 0.1M
2021-01-25 935.00 946.00 927.60 942.60 0.1M
2021-01-22 921.00 934.80 914.00 930.20 0.1M
2021-01-21 922.40 930.00 912.00 919.60 0.1M
2021-01-20 925.60 932.60 903.20 925.00 0.1M
2021-01-19 910.40 924.60 910.40 924.20 0.1M
2021-01-18 906.40 914.80 900.00 911.00 0.1M
2021-01-15 911.00 913.20 901.00 902.80 0.0M
2021-01-14 904.80 917.60 892.60 908.60 0.2M
2021-01-13 900.20 905.60 895.00 903.40 0.1M
2021-01-12 914.00 917.40 891.00 900.60 0.1M
2021-01-11 900.40 915.20 897.60 913.80 0.2M
2021-01-08 905.00 912.60 895.20 900.00 0.1M
2021-01-06 902.80 909.20 890.00 897.40 0.1M
2021-01-05 894.80 913.00 888.80 905.00 0.1M
2021-01-04 871.00 898.40 868.40 890.60 0.1M