LSR Group

LSRG
🏛️ russian-federation →
701.60
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 888.60 888.80 888.60 888.80 0.1K
10:00 888.80 888.80 888.80 888.80 0.1K
10:01 888.60 888.60 888.20 888.20 0.2K
10:02 888.60 888.60 888.40 888.60 0.0K
10:05 887.20 888.00 887.20 888.00 0.0K
10:06 888.20 888.20 888.20 888.20 0.0K
10:07 888.20 888.20 888.20 888.20 0.0K
10:08 888.20 888.20 888.20 888.20 0.4K
10:09 888.20 888.20 888.20 888.20 0.0K
10:10 888.60 888.60 888.60 888.60 0.0K
10:11 888.40 888.40 888.20 888.20 0.2K
10:13 888.20 888.20 888.20 888.20 0.1K
10:14 888.20 888.20 888.20 888.20 0.1K
10:15 888.20 888.20 888.20 888.20 0.0K
10:17 888.80 888.80 888.80 888.80 0.0K
10:21 888.40 888.60 888.40 888.60 0.1K
10:22 889.80 890.00 889.80 889.80 0.7K
10:23 889.40 890.00 889.40 890.00 0.0K
10:25 890.00 890.60 890.00 890.60 0.0K
10:26 892.00 893.60 892.00 893.60 1.2K
10:27 894.00 894.80 894.00 894.60 0.2K
10:28 894.20 894.20 893.60 893.60 0.1K
10:29 893.60 893.60 893.00 893.20 0.0K
10:32 892.00 892.20 892.00 892.20 0.0K
10:34 893.00 893.00 893.00 893.00 0.0K
10:35 892.20 892.20 892.20 892.20 0.1K
10:36 892.20 892.20 892.20 892.20 0.0K
10:38 892.40 892.40 892.40 892.40 0.0K
10:39 892.20 892.20 892.20 892.20 0.0K
10:40 892.20 892.20 892.20 892.20 0.0K
10:42 892.20 892.20 892.20 892.20 0.0K
10:43 892.40 892.40 892.40 892.40 0.0K
10:45 892.40 892.40 892.20 892.20 0.0K
10:46 892.40 892.40 892.20 892.20 0.1K
10:47 892.00 893.20 892.00 893.20 0.2K
10:48 894.20 894.20 894.20 894.20 0.0K
10:50 894.20 894.20 894.20 894.20 0.0K
10:51 894.40 894.40 894.40 894.40 0.0K
10:52 894.40 894.40 893.20 893.20 0.0K
10:53 893.40 893.40 893.40 893.40 0.0K
10:54 894.40 894.40 893.40 893.40 0.0K
10:55 894.00 894.00 894.00 894.00 0.0K
10:56 894.00 894.80 894.00 894.80 0.1K
10:57 895.00 895.00 895.00 895.00 0.0K
11:00 895.00 895.00 895.00 895.00 0.0K
11:01 895.00 895.00 895.00 895.00 0.0K
11:02 895.00 895.00 895.00 895.00 0.0K
11:03 894.80 894.80 894.80 894.80 0.2K
11:04 895.00 895.00 895.00 895.00 0.1K
11:05 895.00 896.20 895.00 896.20 0.4K
11:06 896.00 897.00 896.00 897.00 0.1K
11:07 896.80 897.00 896.40 897.00 0.1K
11:08 897.00 897.80 897.00 897.80 0.3K
11:09 897.60 897.60 895.80 895.80 1.0K
11:10 895.00 895.00 894.20 894.20 0.0K
11:11 893.80 893.80 893.80 893.80 0.1K
11:12 893.40 893.40 893.40 893.40 0.0K
11:13 893.20 893.40 891.40 893.40 0.6K
11:15 892.60 892.60 892.60 892.60 0.1K
11:16 893.20 893.20 893.20 893.20 0.1K
11:18 893.00 893.00 893.00 893.00 0.0K
11:21 892.60 892.80 892.60 892.80 0.0K
11:22 892.00 892.80 892.00 892.80 0.0K
11:25 891.80 891.80 891.80 891.80 0.1K
11:26 893.00 893.00 893.00 893.00 0.0K
11:28 893.00 893.00 893.00 893.00 0.0K
11:29 893.00 893.00 893.00 893.00 0.0K
11:32 892.00 892.00 892.00 892.00 0.0K
11:33 892.80 893.00 892.80 893.00 0.0K
11:35 892.60 892.60 892.00 892.00 0.0K
11:37 891.60 891.60 891.60 891.60 0.0K
11:38 892.40 892.40 892.40 892.40 0.0K
11:39 893.00 893.00 893.00 893.00 0.0K
11:40 893.00 893.00 893.00 893.00 0.0K
11:42 893.00 893.00 893.00 893.00 0.0K
11:44 892.00 892.00 892.00 892.00 0.0K
11:45 893.20 893.20 893.20 893.20 0.5K
11:46 893.20 893.20 893.20 893.20 0.0K
11:47 893.00 893.00 893.00 893.00 0.0K
11:48 892.80 892.80 892.20 892.20 0.0K
11:51 891.80 891.80 891.80 891.80 0.0K
11:55 892.40 892.40 892.40 892.40 0.0K
11:56 892.60 892.60 892.60 892.60 0.0K
12:02 893.00 893.00 892.60 893.00 0.0K
12:04 893.40 893.60 893.40 893.60 0.0K
12:05 893.60 893.60 893.60 893.60 0.1K
12:06 894.00 894.00 894.00 894.00 0.0K
12:11 893.80 893.80 893.80 893.80 0.0K
12:12 893.60 894.60 893.60 894.60 0.0K
12:15 894.40 894.40 893.60 893.60 0.0K
12:16 893.60 893.60 893.60 893.60 0.0K
12:17 893.60 894.40 893.60 894.40 0.0K
12:19 894.40 894.40 894.40 894.40 0.0K
12:20 894.40 894.40 894.40 894.40 0.0K
12:21 893.00 894.20 893.00 893.20 0.0K
12:24 893.80 893.80 893.80 893.80 0.0K
12:26 894.00 894.00 893.80 893.80 0.1K
12:28 894.20 894.20 894.20 894.20 0.2K
12:33 893.60 893.60 893.60 893.60 0.1K
12:34 894.60 894.60 894.60 894.60 0.0K
12:38 893.60 893.60 893.60 893.60 0.0K
12:44 893.60 893.60 893.60 893.60 0.0K
12:45 893.40 893.60 893.40 893.60 0.0K
12:46 893.40 893.40 893.40 893.40 0.0K
12:48 893.40 893.40 893.40 893.40 0.0K
12:49 893.40 893.40 893.40 893.40 0.0K
12:51 893.60 893.60 893.60 893.60 0.0K
12:52 893.00 893.00 893.00 893.00 0.0K
12:53 893.40 893.40 893.40 893.40 0.0K
12:55 892.80 892.80 892.60 892.60 0.7K
12:56 891.40 892.60 891.40 892.60 0.2K
12:57 893.00 893.00 893.00 893.00 0.0K
13:01 892.60 892.60 891.60 891.60 0.0K
13:02 891.60 891.60 891.60 891.60 0.0K
13:05 892.80 893.00 892.80 893.00 0.2K
13:06 892.20 892.20 892.20 892.20 0.0K
13:10 892.00 892.00 892.00 892.00 0.1K
13:11 891.80 891.80 891.80 891.80 0.0K
13:13 892.00 892.00 892.00 892.00 0.0K
13:15 892.00 892.00 892.00 892.00 0.0K
13:16 892.20 892.20 892.20 892.20 0.0K
13:17 892.00 892.00 892.00 892.00 0.0K
13:18 892.00 892.20 892.00 892.20 0.0K
13:20 892.20 892.20 892.20 892.20 0.0K
13:22 892.20 892.20 892.20 892.20 0.0K
13:23 892.20 892.20 892.20 892.20 0.0K
13:24 892.20 892.20 892.20 892.20 0.0K
13:25 892.80 892.80 892.80 892.80 0.0K
13:26 892.80 892.80 892.80 892.80 0.0K
13:30 892.20 892.20 892.20 892.20 0.1K
13:31 892.20 892.20 892.20 892.20 0.0K
13:32 892.20 892.40 892.20 892.40 0.1K
13:33 892.20 892.20 891.80 891.80 0.0K
13:34 891.00 891.00 891.00 891.00 0.1K
13:35 891.00 891.00 891.00 891.00 0.5K
13:37 891.00 891.00 891.00 891.00 0.0K
13:38 891.00 891.00 890.20 890.20 0.1K
13:41 890.00 890.00 890.00 890.00 0.1K
13:42 891.00 891.00 891.00 891.00 0.0K
13:43 891.00 891.00 890.20 890.20 0.0K
13:44 890.20 890.20 890.20 890.20 0.0K
13:46 890.20 890.20 890.20 890.20 0.0K
13:47 891.20 891.20 891.20 891.20 0.0K
13:48 890.20 890.20 890.20 890.20 0.0K
13:49 891.40 891.40 891.40 891.40 0.1K
13:50 890.20 890.20 890.20 890.20 0.0K
13:54 890.00 890.20 890.00 890.20 0.0K
13:57 890.20 890.20 890.20 890.20 0.0K
13:58 890.20 890.20 890.20 890.20 0.0K
13:59 890.20 890.20 890.00 890.00 0.0K
14:00 888.80 888.80 888.80 888.80 0.2K
14:01 889.20 889.20 889.00 889.00 0.0K
14:02 889.40 889.40 889.40 889.40 0.0K
14:04 888.80 888.80 888.80 888.80 0.0K
14:05 888.60 888.60 888.60 888.60 0.0K
14:06 889.60 889.60 888.40 888.40 0.1K
14:07 888.60 888.60 888.60 888.60 0.0K
14:10 889.20 889.20 889.20 889.20 0.0K
14:11 890.00 890.00 888.40 888.40 0.2K
14:12 888.40 888.40 888.40 888.40 0.2K
14:13 888.40 888.40 888.00 888.00 0.0K
14:14 888.20 888.20 888.00 888.00 0.0K
14:15 888.40 888.40 888.00 888.00 0.0K
14:16 887.40 887.40 887.20 887.20 0.1K
14:18 888.00 888.00 886.80 887.80 0.4K
14:21 887.20 887.80 887.20 887.80 0.2K
14:22 888.00 888.80 887.60 887.60 0.1K
14:23 887.60 887.60 887.40 887.40 0.0K
14:24 887.20 889.00 887.20 889.00 0.0K
14:25 888.80 888.80 888.80 888.80 0.4K
14:26 888.80 888.80 888.80 888.80 0.0K
14:27 889.40 889.40 889.20 889.20 0.0K
14:31 889.00 889.00 887.80 887.80 0.0K
14:32 889.00 889.00 889.00 889.00 0.0K
14:33 886.80 886.80 886.80 886.80 0.0K
14:35 887.20 887.20 887.20 887.20 0.1K
14:37 885.60 885.60 885.60 885.60 0.2K
14:39 887.80 887.80 887.80 887.80 0.1K
14:41 888.80 888.80 888.80 888.80 0.0K
14:42 887.80 887.80 887.80 887.80 0.0K
14:43 887.80 887.80 887.80 887.80 0.0K
14:47 887.80 887.80 887.80 887.80 0.0K
14:48 887.20 887.80 887.20 887.80 0.0K
14:51 887.40 887.40 887.40 887.40 0.0K
14:52 887.80 887.80 887.80 887.80 0.0K
14:56 887.60 888.40 887.60 888.40 0.0K
14:57 888.80 888.80 888.80 888.80 0.0K
14:58 888.80 889.00 888.40 889.00 0.1K
14:59 890.00 895.20 889.80 889.80 2.2K
15:00 890.60 891.20 889.80 889.80 0.3K
15:02 890.80 890.80 890.00 890.00 0.1K
15:03 890.80 890.80 890.80 890.80 0.0K
15:04 890.80 890.80 890.40 890.40 0.0K
15:06 890.80 890.80 890.80 890.80 0.0K
15:07 890.00 890.00 890.00 890.00 0.1K
15:08 889.20 890.40 889.20 890.40 0.0K
15:09 890.20 890.20 890.20 890.20 0.0K
15:12 891.00 891.00 889.60 890.20 0.0K
15:13 890.20 890.20 890.20 890.20 0.0K
15:16 890.20 890.20 890.20 890.20 0.0K
15:17 890.40 890.40 890.40 890.40 0.3K
15:18 891.00 891.00 891.00 891.00 0.0K
15:19 892.00 892.40 892.00 892.40 0.2K
15:21 893.20 893.20 893.20 893.20 0.0K
15:22 893.20 893.20 893.20 893.20 0.0K
15:23 893.60 893.60 893.60 893.60 0.0K
15:24 893.60 894.20 893.60 894.20 0.1K
15:25 894.20 895.00 894.20 895.00 0.4K
15:26 895.20 895.40 895.20 895.40 0.2K
15:27 895.40 895.40 893.60 893.60 0.2K
15:28 893.60 893.60 893.60 893.60 0.0K
15:29 893.40 893.40 893.40 893.40 0.0K
15:30 893.80 893.80 893.80 893.80 0.0K
15:32 893.80 893.80 893.80 893.80 0.0K
15:33 893.80 893.80 893.80 893.80 0.0K
15:34 895.80 895.80 894.00 894.00 0.5K
15:35 894.00 894.00 894.00 894.00 0.0K
15:36 895.40 895.40 895.40 895.40 0.0K
15:38 895.60 895.60 894.60 894.60 0.0K
15:39 891.20 891.20 891.20 891.20 0.4K
15:43 893.40 893.40 893.40 893.40 0.1K
15:45 893.20 893.20 892.20 892.20 0.0K
15:47 892.80 892.80 892.80 892.80 0.0K
15:48 892.40 892.80 892.40 892.80 0.0K
15:49 892.00 893.00 892.00 892.60 0.1K
15:50 892.80 892.80 892.60 892.80 0.3K
15:51 893.00 893.00 892.80 893.00 0.3K
15:53 894.00 894.00 894.00 894.00 0.0K
15:56 894.00 894.00 893.80 893.80 0.0K
15:58 892.40 892.40 892.40 892.40 0.0K
15:59 892.40 892.40 892.40 892.40 0.0K
16:00 892.40 892.40 892.40 892.40 0.0K
16:02 893.00 893.00 892.60 892.60 0.0K
16:03 892.20 892.20 892.20 892.20 0.0K
16:04 892.20 892.20 892.20 892.20 0.0K
16:05 892.20 892.20 892.20 892.20 0.0K
16:07 892.20 892.20 892.20 892.20 0.0K
16:09 893.00 893.00 893.00 893.00 0.1K
16:10 893.80 893.80 893.80 893.80 0.0K
16:12 893.80 894.20 893.80 894.20 0.1K
16:13 895.00 895.00 895.00 895.00 0.0K
16:14 894.80 894.80 894.80 894.80 0.0K
16:15 895.00 895.00 895.00 895.00 0.0K
16:16 895.00 895.40 895.00 895.40 0.3K
16:17 895.40 895.40 895.40 895.40 0.1K
16:18 896.40 896.80 896.40 896.80 0.5K
16:20 897.00 897.40 897.00 897.40 0.5K
16:21 897.40 897.40 897.40 897.40 0.0K
16:24 897.40 897.40 897.40 897.40 0.0K
16:25 897.40 897.60 897.40 897.60 0.0K
16:26 897.40 897.40 897.40 897.40 0.0K
16:27 896.20 896.20 896.20 896.20 0.5K
16:28 896.60 896.60 896.60 896.60 0.0K
16:29 897.00 897.00 896.60 896.60 0.0K
16:31 896.60 896.60 896.60 896.60 0.0K
16:33 897.00 897.00 896.60 896.60 0.0K
16:37 896.40 896.80 896.40 896.80 0.1K
16:42 895.20 895.20 895.20 895.20 0.0K
16:52 895.20 895.20 894.60 894.60 0.1K
16:53 895.40 895.40 895.40 895.40 0.0K
16:54 895.80 895.80 895.80 895.80 0.0K
16:57 896.40 896.40 896.40 896.40 0.1K
16:59 894.00 895.00 894.00 895.00 0.0K
17:01 895.20 895.20 895.00 895.00 0.1K
17:03 895.00 896.40 895.00 896.40 0.0K
17:06 895.80 896.00 895.80 896.00 0.0K
17:07 896.00 897.00 896.00 896.60 0.3K
17:08 897.00 897.00 897.00 897.00 0.2K
17:10 897.00 897.00 897.00 897.00 0.0K
17:11 897.00 897.00 897.00 897.00 0.1K
17:13 896.00 896.00 896.00 896.00 0.0K
17:14 897.00 897.00 897.00 897.00 0.0K
17:15 897.00 897.00 897.00 897.00 0.1K
17:17 897.00 897.00 897.00 897.00 0.0K
17:18 897.00 897.00 897.00 897.00 0.0K
17:19 896.20 896.20 896.20 896.20 0.0K
17:20 896.40 896.40 896.40 896.40 0.0K
17:21 897.00 897.00 897.00 897.00 0.1K
17:22 897.20 897.20 897.20 897.20 0.0K
17:23 897.00 897.40 897.00 897.40 0.0K
17:24 897.40 897.40 897.40 897.40 0.0K
17:25 897.40 897.40 896.60 896.60 0.0K
17:28 897.40 897.40 897.40 897.40 0.0K
17:29 897.40 897.60 897.40 897.60 0.0K
17:30 898.00 898.00 898.00 898.00 0.1K
17:31 898.00 898.20 898.00 898.20 0.1K
17:32 897.60 897.60 897.60 897.60 0.0K
17:33 897.60 898.20 897.60 898.20 0.1K
17:34 898.40 898.80 898.40 898.60 0.6K
17:36 898.60 898.60 898.60 898.60 0.0K
17:38 898.20 898.20 898.20 898.20 0.0K
17:39 898.20 898.20 898.20 898.20 0.1K
17:40 898.20 898.20 898.20 898.20 0.0K
17:41 898.60 898.60 898.60 898.60 0.0K
17:43 898.20 898.20 898.20 898.20 0.3K
17:44 898.20 898.20 898.20 898.20 0.0K
17:45 898.60 898.80 898.60 898.80 0.0K
17:46 898.40 898.60 898.40 898.60 0.2K
17:47 898.60 898.60 898.60 898.60 0.0K
17:48 898.60 899.80 898.60 899.40 0.3K
17:49 899.40 899.40 899.40 899.40 0.0K
17:50 899.00 900.00 899.00 900.00 0.1K
17:51 899.80 899.80 899.80 899.80 0.1K
17:52 899.80 899.80 899.80 899.80 0.0K
17:54 899.20 899.20 899.20 899.20 0.1K
17:55 900.60 902.20 900.60 902.00 4.8K
17:56 900.60 900.60 900.60 900.60 0.0K
17:57 903.00 903.20 903.00 903.20 1.9K
17:58 903.20 905.20 903.20 905.20 1.2K
17:59 905.60 905.60 905.40 905.60 0.9K
18:00 905.40 905.80 905.40 905.80 1.6K
18:01 905.80 905.80 905.80 905.80 1.2K
18:03 905.00 905.00 905.00 905.00 0.0K
18:04 905.00 905.40 905.00 905.40 0.1K
18:05 905.20 905.40 905.20 905.20 0.2K
18:07 905.80 905.80 905.80 905.80 0.1K
18:08 905.00 905.00 905.00 905.00 0.1K
18:09 904.20 904.20 903.00 903.00 0.0K
18:11 903.60 904.00 903.00 903.00 0.4K
18:12 903.00 903.00 903.00 903.00 0.0K
18:13 903.20 903.20 903.20 903.20 0.0K
18:14 903.00 903.00 903.00 903.00 0.0K
18:15 903.80 903.80 903.80 903.80 0.0K
18:18 903.00 903.40 903.00 903.00 0.0K
18:19 903.00 903.00 903.00 903.00 0.0K
18:21 901.60 901.60 901.60 901.60 0.4K
18:22 901.60 901.60 901.60 901.60 0.0K
18:24 901.80 901.80 898.80 900.00 0.1K
18:25 900.60 900.60 900.60 900.60 0.4K
18:28 902.20 902.20 902.20 902.20 0.0K
18:29 902.40 903.60 902.40 903.40 0.2K
18:30 903.20 903.40 903.20 903.40 0.1K
18:31 903.60 903.60 900.40 900.40 0.9K
18:32 899.80 901.60 899.80 900.80 0.0K
18:33 901.80 901.80 900.80 900.80 0.1K
18:35 902.80 902.80 902.80 902.80 0.4K
18:36 900.40 900.40 900.40 900.40 0.0K
18:37 900.40 900.40 900.40 900.40 0.3K
18:38 902.40 902.80 902.40 902.80 0.0K
18:45 903.20 903.20 903.20 903.20 0.2K
23:49 903.20 903.20 903.20 903.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available