Группа ЛСР ПАО ао

LSRG · TQBR · ₽

527.40 ₽▲ +10.40 (+2.01%)

Updated 20:22:58 MSK15 min delay

Show data

LSRG · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	672.00	710.00	670.20	709.80
10/16/2025, 9:00:00 PM	708.20	728.20	706.00	714.00
10/17/2025, 9:00:00 PM	714.40	731.00	714.40	727.40
10/18/2025, 9:00:00 PM	730.00	731.80	720.80	725.60
10/19/2025, 9:00:00 PM	725.60	771.20	721.40	750.00
10/20/2025, 9:00:00 PM	756.00	756.00	718.00	730.40
10/21/2025, 9:00:00 PM	727.20	745.20	709.00	717.40
10/22/2025, 9:00:00 PM	709.20	728.80	683.00	705.20
10/23/2025, 9:00:00 PM	705.20	717.80	689.00	703.00
10/26/2025, 9:00:00 PM	703.00	709.20	687.60	687.60
10/27/2025, 9:00:00 PM	687.60	701.40	684.20	698.20
10/28/2025, 9:00:00 PM	700.00	706.20	697.00	700.00
10/29/2025, 9:00:00 PM	700.00	715.40	697.00	712.00
10/30/2025, 9:00:00 PM	712.00	714.80	699.20	705.00
10/31/2025, 9:00:00 PM	707.40	710.20	702.00	703.20
11/2/2025, 9:00:00 PM	701.60	714.40	700.20	710.00
11/4/2025, 9:00:00 PM	710.00	713.40	695.40	698.00
11/5/2025, 9:00:00 PM	697.00	703.60	692.00	694.40
11/6/2025, 9:00:00 PM	694.20	700.00	693.40	699.40
11/7/2025, 9:00:00 PM	699.40	699.40	696.60	697.80
11/8/2025, 9:00:00 PM	697.40	700.00	697.40	699.40
11/9/2025, 9:00:00 PM	701.00	709.00	689.20	694.00
11/10/2025, 9:00:00 PM	695.80	699.20	689.20	697.00
11/11/2025, 9:00:00 PM	691.20	705.00	691.00	697.80
11/12/2025, 9:00:00 PM	697.00	703.00	693.20	697.60
11/13/2025, 9:00:00 PM	700.20	709.00	694.60	696.40
11/14/2025, 9:00:00 PM	696.20	699.40	695.00	698.00
11/15/2025, 9:00:00 PM	698.00	699.60	695.80	699.60
11/16/2025, 9:00:00 PM	699.60	708.00	692.40	695.20
11/17/2025, 9:00:00 PM	690.20	705.20	690.20	695.60
11/18/2025, 9:00:00 PM	699.80	707.00	692.40	700.00
11/19/2025, 9:00:00 PM	697.40	713.20	694.00	709.00
11/20/2025, 9:00:00 PM	703.80	713.20	700.00	709.80
11/23/2025, 9:00:00 PM	708.00	719.40	699.40	706.00
11/24/2025, 9:00:00 PM	708.60	714.60	702.80	710.00
11/25/2025, 9:00:00 PM	714.00	714.80	705.00	705.80
11/26/2025, 9:00:00 PM	707.20	708.00	684.20	693.60
11/27/2025, 9:00:00 PM	693.00	697.60	678.80	692.20
11/28/2025, 9:00:00 PM	694.60	695.00	691.80	692.20
11/29/2025, 9:00:00 PM	692.20	696.40	692.20	695.40
11/30/2025, 9:00:00 PM	697.20	699.00	690.00	693.20
12/1/2025, 9:00:00 PM	691.00	694.20	685.00	690.20
12/2/2025, 9:00:00 PM	686.80	688.40	676.60	681.20
12/3/2025, 9:00:00 PM	682.00	692.20	682.00	684.80
12/4/2025, 9:00:00 PM	686.60	701.00	681.00	689.00
12/7/2025, 9:00:00 PM	689.00	695.00	680.20	682.80
12/8/2025, 9:00:00 PM	685.00	690.20	680.60	687.20
12/9/2025, 9:00:00 PM	688.00	690.60	686.00	689.00
12/10/2025, 9:00:00 PM	689.00	696.20	684.60	689.40
12/11/2025, 9:00:00 PM	691.00	697.80	682.00	684.00
12/12/2025, 9:00:00 PM	684.60	687.80	682.40	684.20
12/13/2025, 9:00:00 PM	684.00	686.20	683.00	685.00
12/14/2025, 9:00:00 PM	685.00	694.00	684.60	692.00
12/15/2025, 9:00:00 PM	692.20	699.80	687.20	693.00
12/16/2025, 9:00:00 PM	694.40	699.00	686.80	691.40
12/17/2025, 9:00:00 PM	693.00	694.20	689.00	693.00
12/18/2025, 9:00:00 PM	692.00	694.60	681.00	684.00
12/19/2025, 9:00:00 PM	684.00	686.20	683.00	684.80
12/20/2025, 9:00:00 PM	685.20	686.80	682.60	683.80
12/21/2025, 9:00:00 PM	685.00	689.20	671.20	672.00
12/22/2025, 9:00:00 PM	672.20	676.60	664.20	668.80
12/23/2025, 9:00:00 PM	668.80	670.80	654.20	658.60
12/24/2025, 9:00:00 PM	659.00	662.00	634.80	640.20
12/25/2025, 9:00:00 PM	641.00	666.00	640.40	650.20
12/26/2025, 9:00:00 PM	659.20	659.20	649.40	657.20
12/27/2025, 9:00:00 PM	659.20	661.60	654.00	654.00
12/28/2025, 9:00:00 PM	654.20	661.40	646.00	649.00
12/29/2025, 9:00:00 PM	649.60	650.00	641.00	644.60
1/4/2026, 9:00:00 PM	645.00	653.00	638.00	649.00
1/5/2026, 9:00:00 PM	648.80	656.60	647.60	650.20
1/7/2026, 9:00:00 PM	648.80	657.20	638.00	652.60
1/8/2026, 9:00:00 PM	651.00	657.40	650.00	655.60
1/11/2026, 9:00:00 PM	656.00	687.00	651.00	676.40
1/12/2026, 9:00:00 PM	677.00	677.40	664.20	668.20
1/13/2026, 9:00:00 PM	670.00	691.60	662.00	689.60
1/14/2026, 9:00:00 PM	690.00	693.60	682.40	692.20
1/15/2026, 9:00:00 PM	689.00	697.80	686.40	696.20
1/16/2026, 9:00:00 PM	697.80	698.00	693.00	694.40
1/17/2026, 9:00:00 PM	698.00	698.00	692.80	696.40
1/18/2026, 9:00:00 PM	698.00	699.40	691.80	693.60
1/19/2026, 9:00:00 PM	693.60	696.80	684.80	691.80
1/20/2026, 9:00:00 PM	694.80	703.20	686.80	695.40
1/21/2026, 9:00:00 PM	696.40	703.80	693.20	700.40
1/22/2026, 9:00:00 PM	698.80	707.40	698.80	700.60
1/23/2026, 9:00:00 PM	700.60	704.60	698.40	701.60
1/24/2026, 9:00:00 PM	701.60	706.40	701.20	704.80
1/25/2026, 9:00:00 PM	704.80	705.80	697.20	698.20
1/26/2026, 9:00:00 PM	697.80	702.60	695.20	699.40
1/27/2026, 9:00:00 PM	698.60	706.60	698.60	700.00
1/28/2026, 9:00:00 PM	702.00	705.20	698.00	700.00
1/29/2026, 9:00:00 PM	699.20	702.20	688.20	693.80
1/30/2026, 9:00:00 PM	695.00	701.80	694.20	695.60
1/31/2026, 9:00:00 PM	695.60	700.40	694.40	700.00
2/1/2026, 9:00:00 PM	700.00	715.00	693.20	711.40
2/2/2026, 9:00:00 PM	712.00	727.00	711.00	724.80
2/3/2026, 9:00:00 PM	723.20	736.00	706.60	716.00
2/4/2026, 9:00:00 PM	714.00	714.00	701.00	706.80
2/5/2026, 9:00:00 PM	707.00	714.40	703.60	706.00
2/6/2026, 9:00:00 PM	705.60	708.60	703.60	706.40
2/7/2026, 9:00:00 PM	708.20	709.20	700.00	702.60
2/8/2026, 9:00:00 PM	702.80	706.40	690.00	693.80
2/9/2026, 9:00:00 PM	698.40	699.60	689.20	691.40
2/10/2026, 9:00:00 PM	690.60	705.00	689.80	702.20
2/11/2026, 9:00:00 PM	703.40	703.60	696.60	701.80
2/12/2026, 9:00:00 PM	701.80	712.80	698.20	706.00
2/15/2026, 9:00:00 PM	707.00	715.20	702.40	704.80
2/16/2026, 9:00:00 PM	710.00	711.00	703.00	707.00
2/17/2026, 9:00:00 PM	708.40	709.80	703.60	706.60
2/18/2026, 9:00:00 PM	706.60	715.00	702.80	704.60
2/19/2026, 9:00:00 PM	706.80	708.40	701.20	704.40
2/20/2026, 9:00:00 PM	704.60	710.00	704.20	706.20
2/21/2026, 9:00:00 PM	709.80	709.80	706.60	707.60
2/22/2026, 9:00:00 PM	707.60	707.80	705.60	706.60
2/23/2026, 9:00:00 PM	707.60	714.60	701.20	704.40
2/24/2026, 9:00:00 PM	704.60	714.20	704.40	713.00
2/25/2026, 9:00:00 PM	714.20	722.40	704.40	708.80
2/26/2026, 9:00:00 PM	708.80	726.60	705.20	722.20
2/27/2026, 9:00:00 PM	722.20	722.60	711.20	713.20
2/28/2026, 9:00:00 PM	713.40	719.20	713.00	716.80
3/1/2026, 9:00:00 PM	716.80	720.40	705.00	711.40
3/2/2026, 9:00:00 PM	711.40	717.20	706.40	709.80
3/3/2026, 9:00:00 PM	710.20	712.80	693.60	705.60
3/4/2026, 9:00:00 PM	709.20	709.80	699.00	704.20
3/5/2026, 9:00:00 PM	703.00	706.40	699.00	703.60
3/8/2026, 9:00:00 PM	703.80	708.00	695.20	702.60
3/9/2026, 9:00:00 PM	703.00	712.80	702.40	705.40
3/10/2026, 9:00:00 PM	704.40	712.00	704.40	707.80
3/11/2026, 9:00:00 PM	706.00	710.00	706.00	707.80
3/12/2026, 9:00:00 PM	706.80	714.40	703.20	712.60
3/13/2026, 9:00:00 PM	712.00	712.00	706.60	708.80
3/14/2026, 9:00:00 PM	706.60	712.60	704.80	708.00
3/15/2026, 9:00:00 PM	707.60	712.00	702.40	710.80
3/16/2026, 9:00:00 PM	711.40	711.80	706.00	707.40
3/17/2026, 9:00:00 PM	707.00	715.60	706.20	711.60
3/18/2026, 9:00:00 PM	710.00	722.40	708.80	714.80
3/19/2026, 9:00:00 PM	714.80	721.80	712.80	713.20
3/22/2026, 9:00:00 PM	713.20	714.20	703.40	710.60
3/23/2026, 9:00:00 PM	707.00	716.40	694.00	697.00
3/24/2026, 9:00:00 PM	703.40	703.80	669.20	677.20
3/25/2026, 9:00:00 PM	675.80	689.80	672.40	677.80
3/26/2026, 9:00:00 PM	682.60	688.20	675.20	684.60
3/27/2026, 9:00:00 PM	683.00	687.00	682.40	683.60
3/28/2026, 9:00:00 PM	685.40	690.60	685.00	689.20
3/29/2026, 9:00:00 PM	685.00	690.40	664.00	666.60
3/30/2026, 9:00:00 PM	668.20	669.60	657.80	666.60
3/31/2026, 9:00:00 PM	665.40	689.60	664.20	678.80
4/1/2026, 9:00:00 PM	674.60	687.20	670.00	672.40
4/2/2026, 9:00:00 PM	670.60	684.40	669.00	678.00
4/3/2026, 9:00:00 PM	679.40	679.80	674.00	676.80
4/4/2026, 9:00:00 PM	677.40	677.40	668.60	675.00
4/5/2026, 9:00:00 PM	675.40	681.40	672.00	679.00
4/6/2026, 9:00:00 PM	681.20	681.40	671.20	674.40
4/7/2026, 9:00:00 PM	672.20	677.80	667.60	675.60
4/8/2026, 9:00:00 PM	673.00	678.40	668.00	669.00
4/9/2026, 9:00:00 PM	668.40	672.60	664.60	666.00
4/10/2026, 9:00:00 PM	665.80	668.40	661.80	666.20
4/11/2026, 9:00:00 PM	667.80	676.20	667.80	669.80
4/12/2026, 9:00:00 PM	669.60	676.00	640.00	660.00
4/13/2026, 9:00:00 PM	655.80	663.60	649.60	656.00
4/14/2026, 9:00:00 PM	656.00	677.00	650.00	670.00
4/15/2026, 9:00:00 PM	671.20	676.40	659.40	665.80
4/16/2026, 9:00:00 PM	665.80	669.80	658.00	662.60
4/17/2026, 9:00:00 PM	663.40	664.80	660.80	664.20
4/18/2026, 9:00:00 PM	664.40	669.40	661.60	661.80
4/19/2026, 9:00:00 PM	663.20	665.40	655.00	657.00
4/20/2026, 9:00:00 PM	657.00	658.80	645.20	651.60
4/21/2026, 9:00:00 PM	651.40	665.80	650.80	665.60
4/22/2026, 9:00:00 PM	665.00	672.60	661.40	665.20
4/23/2026, 9:00:00 PM	664.00	681.60	651.80	657.80
4/24/2026, 9:00:00 PM	659.40	659.60	655.00	655.20
4/25/2026, 9:00:00 PM	655.60	658.80	653.00	655.80
4/26/2026, 9:00:00 PM	653.00	656.80	649.20	652.80
4/27/2026, 9:00:00 PM	649.60	652.80	637.40	642.80
4/28/2026, 9:00:00 PM	642.60	645.00	606.80	623.80
4/29/2026, 9:00:00 PM	623.00	636.00	618.40	624.20
4/30/2026, 9:00:00 PM	624.20	629.40	624.20	628.00
5/1/2026, 9:00:00 PM	630.00	631.20	626.20	627.00
5/2/2026, 9:00:00 PM	628.60	630.20	628.00	630.20
5/3/2026, 9:00:00 PM	631.00	634.40	621.00	626.00
5/4/2026, 9:00:00 PM	622.00	628.60	614.80	625.80
5/5/2026, 9:00:00 PM	625.80	629.00	617.60	623.40
5/6/2026, 9:00:00 PM	625.80	626.80	612.20	617.40
5/7/2026, 9:00:00 PM	617.20	622.40	613.00	619.40
5/10/2026, 9:00:00 PM	619.00	625.20	617.40	621.80
5/11/2026, 9:00:00 PM	622.80	635.00	615.80	626.80
5/12/2026, 9:00:00 PM	626.80	628.20	622.60	627.80
5/13/2026, 9:00:00 PM	627.80	635.80	621.20	621.80
5/14/2026, 9:00:00 PM	621.80	624.20	616.20	619.40
5/15/2026, 9:00:00 PM	615.60	618.00	613.40	614.60
5/16/2026, 9:00:00 PM	614.80	615.80	612.00	613.20
5/17/2026, 9:00:00 PM	613.20	614.80	609.00	609.80
5/18/2026, 9:00:00 PM	611.00	613.00	608.00	610.00
5/19/2026, 9:00:00 PM	610.00	612.00	595.20	599.60
5/20/2026, 9:00:00 PM	597.80	624.80	588.60	613.20
5/21/2026, 9:00:00 PM	613.60	614.00	602.60	606.40
5/22/2026, 9:00:00 PM	606.20	606.60	603.40	604.80
5/23/2026, 9:00:00 PM	606.40	607.00	603.00	605.20
5/24/2026, 9:00:00 PM	607.00	607.00	585.00	600.40
5/25/2026, 9:00:00 PM	599.40	601.80	587.00	596.20
5/26/2026, 9:00:00 PM	591.60	672.00	588.60	645.00
5/27/2026, 9:00:00 PM	645.60	655.00	637.00	647.40
5/28/2026, 9:00:00 PM	647.40	661.60	630.20	640.40
5/29/2026, 9:00:00 PM	640.00	644.00	637.20	644.00
5/30/2026, 9:00:00 PM	644.00	645.40	642.60	644.40
5/31/2026, 9:00:00 PM	644.40	655.40	639.20	645.80
6/1/2026, 9:00:00 PM	659.00	664.40	646.20	658.60
6/2/2026, 9:00:00 PM	659.00	680.00	644.60	664.40
6/3/2026, 9:00:00 PM	665.60	669.60	660.00	663.00
6/4/2026, 9:00:00 PM	663.40	665.00	657.40	661.40
6/5/2026, 9:00:00 PM	662.20	664.00	659.40	664.00
6/6/2026, 9:00:00 PM	664.40	665.00	663.00	663.60
6/7/2026, 9:00:00 PM	664.40	670.00	643.00	650.80
6/8/2026, 9:00:00 PM	647.20	657.40	632.80	645.60
6/9/2026, 9:00:00 PM	645.80	663.80	638.20	656.80
6/10/2026, 9:00:00 PM	657.60	664.00	646.80	655.60
6/11/2026, 9:00:00 PM	655.60	662.20	653.00	659.20
6/12/2026, 9:00:00 PM	660.20	660.60	657.40	658.80
6/13/2026, 9:00:00 PM	660.60	662.80	658.20	662.00
6/14/2026, 9:00:00 PM	663.00	695.00	655.80	684.60
6/15/2026, 9:00:00 PM	684.60	700.00	662.80	680.00
6/16/2026, 9:00:00 PM	679.00	694.40	658.20	662.20
6/17/2026, 9:00:00 PM	662.20	663.40	634.00	641.60
6/18/2026, 9:00:00 PM	641.60	652.80	628.40	632.40
6/21/2026, 9:00:00 PM	634.60	635.00	597.00	602.60
6/22/2026, 9:00:00 PM	603.00	615.00	591.80	601.60
6/23/2026, 9:00:00 PM	601.80	609.40	569.60	583.00
6/24/2026, 9:00:00 PM	582.60	587.00	557.00	566.80
6/25/2026, 9:00:00 PM	563.20	580.00	552.00	571.00
6/26/2026, 9:00:00 PM	575.00	583.20	571.20	582.80
6/27/2026, 9:00:00 PM	586.20	587.60	582.40	583.40
6/28/2026, 9:00:00 PM	582.00	602.20	573.00	599.00
6/29/2026, 9:00:00 PM	599.00	623.40	597.60	614.40
6/30/2026, 9:00:00 PM	611.40	622.00	606.60	614.20
7/1/2026, 9:00:00 PM	614.40	619.00	590.00	600.20
7/2/2026, 9:00:00 PM	602.00	604.40	591.20	597.00
7/3/2026, 9:00:00 PM	601.60	602.80	595.80	600.20
7/4/2026, 9:00:00 PM	603.00	603.60	600.80	602.80
7/5/2026, 9:00:00 PM	602.80	605.60	565.20	577.80
7/6/2026, 9:00:00 PM	580.80	600.00	560.20	574.80
7/7/2026, 9:00:00 PM	578.40	581.60	566.80	578.80
7/8/2026, 9:00:00 PM	578.80	600.00	573.60	589.60
7/9/2026, 9:00:00 PM	588.00	604.80	575.40	582.40
7/10/2026, 9:00:00 PM	503.00	507.20	486.80	489.80
7/11/2026, 9:00:00 PM	489.80	503.20	488.80	501.20
7/12/2026, 9:00:00 PM	503.20	506.80	489.00	500.60
7/13/2026, 9:00:00 PM	501.40	503.00	496.40	498.40
7/14/2026, 9:00:00 PM	498.20	500.80	491.00	494.60
7/15/2026, 9:00:00 PM	494.80	494.80	470.00	471.20
7/16/2026, 9:00:00 PM	474.80	486.20	468.00	472.60
7/17/2026, 9:00:00 PM	473.60	478.80	468.40	476.80
7/18/2026, 9:00:00 PM	472.40	485.00	470.20	483.20
7/19/2026, 9:00:00 PM	477.60	513.00	472.00	508.40
7/20/2026, 9:00:00 PM	508.40	518.40	491.00	511.00
7/21/2026, 9:00:00 PM	511.00	536.40	500.20	521.60
7/22/2026, 9:00:00 PM	521.60	525.60	508.00	512.80
7/23/2026, 9:00:00 PM	512.80	544.00	497.60	541.80
7/24/2026, 9:00:00 PM	543.00	547.00	532.20	534.80
7/25/2026, 9:00:00 PM	534.80	536.00	529.80	533.00
7/26/2026, 9:00:00 PM	531.00	536.40	523.80	533.80
7/27/2026, 9:00:00 PM	532.80	542.60	524.80	527.80
7/28/2026, 9:00:00 PM	528.00	537.00	510.00	533.60
7/29/2026, 9:00:00 PM	533.80	547.00	530.20	539.40
7/30/2026, 9:00:00 PM	538.60	559.00	532.60	546.80
8/2/2026, 9:00:00 PM	550.40	564.80	550.40	563.00
8/3/2026, 9:00:00 PM	563.60	566.40	553.40	561.40
8/4/2026, 9:00:00 PM	566.00	568.40	555.20	565.20
8/5/2026, 9:00:00 PM	568.00	569.60	555.00	559.00
8/6/2026, 9:00:00 PM	559.00	569.80	558.20	560.00
8/7/2026, 9:00:00 PM	561.00	564.80	561.00	564.80
8/8/2026, 9:00:00 PM	564.80	566.20	559.20	564.40
8/9/2026, 9:00:00 PM	566.00	573.20	563.80	569.40
8/10/2026, 9:00:00 PM	571.20	578.00	566.00	568.00
8/11/2026, 9:00:00 PM	569.60	573.60	553.20	555.20
8/12/2026, 9:00:00 PM	555.60	556.40	518.40	528.40
8/13/2026, 9:00:00 PM	531.00	544.80	511.20	521.40
8/16/2026, 9:00:00 PM	518.40	522.40	501.00	506.20
8/17/2026, 9:00:00 PM	506.20	528.60	502.00	524.60
8/18/2026, 9:00:00 PM	525.00	534.00	520.00	531.40
8/19/2026, 9:00:00 PM	531.60	538.00	512.40	518.00
8/20/2026, 9:00:00 PM	519.60	523.40	505.40	518.20
8/21/2026, 9:00:00 PM	519.60	521.00	513.60	516.80
8/22/2026, 9:00:00 PM	516.60	516.60	512.00	514.80
8/23/2026, 9:00:00 PM	514.80	518.20	500.00	510.80
8/24/2026, 9:00:00 PM	510.60	522.40	504.80	514.00
8/25/2026, 9:00:00 PM	517.00	523.40	498.40	502.80
8/26/2026, 9:00:00 PM	502.80	508.80	496.20	505.40
8/27/2026, 9:00:00 PM	505.40	510.00	486.40	495.20
8/28/2026, 9:00:00 PM	495.80	508.40	495.80	498.40
8/29/2026, 9:00:00 PM	499.40	504.40	496.80	497.80
8/30/2026, 9:00:00 PM	498.40	507.20	492.60	504.80
8/31/2026, 9:00:00 PM	504.60	515.40	501.00	504.20
9/1/2026, 9:00:00 PM	505.00	512.00	503.00	511.20
9/2/2026, 9:00:00 PM	511.20	523.00	510.00	522.80
9/3/2026, 9:00:00 PM	522.80	539.00	515.00	525.20
9/4/2026, 9:00:00 PM	526.20	532.60	525.60	528.20
9/5/2026, 9:00:00 PM	526.20	529.00	509.60	512.40
9/6/2026, 9:00:00 PM	512.40	531.60	512.20	528.80
9/7/2026, 9:00:00 PM	527.60	529.00	518.60	521.20
9/8/2026, 9:00:00 PM	521.20	522.80	513.20	516.20
9/9/2026, 9:00:00 PM	517.20	519.00	514.00	516.60
9/10/2026, 9:00:00 PM	518.00	521.40	508.40	513.20
9/13/2026, 9:00:00 PM	514.00	526.00	513.20	522.60
9/14/2026, 9:00:00 PM	524.20	533.60	521.60	526.60
9/15/2026, 9:00:00 PM	526.60	530.80	519.00	522.20
9/16/2026, 9:00:00 PM	521.60	522.00	509.80	516.80
9/17/2026, 9:00:00 PM	515.40	518.60	505.80	505.80
9/18/2026, 9:00:00 PM	505.80	512.20	499.80	502.40
9/19/2026, 9:00:00 PM	502.40	503.60	502.20	502.40
9/20/2026, 9:00:00 PM	509.80	509.80	499.80	505.00
9/21/2026, 9:00:00 PM	507.00	518.80	500.80	505.60
9/22/2026, 9:00:00 PM	505.60	508.80	500.00	505.40
9/23/2026, 9:00:00 PM	506.40	507.60	493.20	499.20
9/24/2026, 9:00:00 PM	498.00	499.00	491.00	495.00
9/25/2026, 9:00:00 PM	494.20	497.40	493.00	494.60
9/26/2026, 9:00:00 PM	494.60	497.00	491.40	493.00
9/27/2026, 9:00:00 PM	493.00	493.60	488.60	490.40
9/28/2026, 9:00:00 PM	489.40	490.40	474.40	479.40
9/29/2026, 9:00:00 PM	479.60	482.80	473.40	474.40
9/30/2026, 9:00:00 PM	474.60	478.20	471.00	473.00
10/1/2026, 9:00:00 PM	474.80	487.40	468.60	477.00
10/2/2026, 9:00:00 PM	476.80	477.20	470.80	476.60
10/3/2026, 9:00:00 PM	476.60	480.00	475.20	478.00
10/4/2026, 9:00:00 PM	477.40	483.60	477.00	480.60
10/5/2026, 9:00:00 PM	484.40	487.60	481.20	483.20
10/6/2026, 9:00:00 PM	483.20	498.00	483.20	495.80
10/7/2026, 9:00:00 PM	495.80	508.40	486.00	504.20
10/8/2026, 9:00:00 PM	501.80	509.20	499.60	504.80
10/9/2026, 9:00:00 PM	504.80	507.80	500.00	504.00
10/10/2026, 9:00:00 PM	504.80	509.20	502.00	506.60
10/11/2026, 9:00:00 PM	505.00	533.00	500.20	527.00
10/12/2026, 9:00:00 PM	527.00	538.80	526.00	529.80
10/13/2026, 9:00:00 PM	531.80	537.80	526.60	529.00
10/14/2026, 9:00:00 PM	529.00	532.80	511.00	517.00
10/15/2026, 9:00:00 PM	516.00	531.80	516.00	527.20

Show data

LSRG · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

516.00

High

531.80

Low

516.00

Volume (₽)

24.43M

EBITDA margin

17.49%

Lot

ISIN

RU000A0JPFP0

Prev. close

517.00

Volume (shares)

46.36K

Market microstructure

Loading data…

About the company

Группа ЛСР ПАО ао (LSRG) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JPFP0.

Группа ЛСР ПАО ао

Key stats

Market microstructure

About the company

News on this security