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
09:59 857.60 857.60 857.60 857.60 0.5K
10:00 853.40 853.60 846.40 846.40 14.9K
10:01 842.80 846.00 842.80 845.00 4.3K
10:02 845.60 847.40 845.60 847.40 1.1K
10:03 850.80 851.20 850.00 850.20 4.1K
10:04 853.40 853.40 850.80 850.80 2.6K
10:05 850.20 850.80 849.60 850.00 0.2K
10:06 849.60 851.60 848.20 848.20 0.5K
10:07 848.40 850.20 848.40 850.20 0.2K
10:08 850.20 850.60 846.20 847.00 1.8K
10:09 847.20 847.40 845.80 847.20 0.3K
10:10 847.20 848.20 846.80 848.20 0.8K
10:11 848.60 848.60 847.00 847.20 0.2K
10:12 846.80 849.40 846.80 848.60 0.5K
10:13 848.40 849.00 848.40 849.00 0.1K
10:14 849.60 849.60 849.60 849.60 0.0K
10:15 848.60 850.20 848.60 850.20 0.1K
10:16 850.60 851.60 850.00 850.20 0.0K
10:17 849.00 854.20 849.00 854.20 1.2K
10:18 850.20 851.80 850.20 851.80 1.1K
10:19 852.40 854.00 851.40 854.00 0.6K
10:20 854.00 854.00 852.60 852.60 0.6K
10:21 852.80 853.60 852.80 853.60 0.3K
10:22 852.80 852.80 852.80 852.80 0.0K
10:23 852.00 852.00 852.00 852.00 0.0K
10:24 852.60 852.60 850.60 850.60 0.1K
10:25 850.00 850.60 850.00 850.00 0.2K
10:26 850.00 850.00 850.00 850.00 0.2K
10:27 851.00 851.00 851.00 851.00 0.1K
10:28 850.20 850.40 850.20 850.40 0.0K
10:29 851.00 852.00 851.00 852.00 0.1K
10:30 850.80 851.20 850.40 851.00 0.2K
10:31 851.20 852.20 851.20 852.20 0.1K
10:32 851.00 851.00 851.00 851.00 0.0K
10:33 851.60 853.00 851.60 853.00 0.3K
10:34 852.80 852.80 852.80 852.80 0.0K
10:35 852.00 852.00 851.00 851.00 0.1K
10:36 851.00 851.80 851.00 851.80 0.4K
10:37 851.80 852.60 851.80 852.60 1.8K
10:38 851.00 851.40 851.00 851.40 0.1K
10:39 851.60 851.60 851.00 851.20 0.1K
10:40 851.20 851.20 851.20 851.20 0.0K
10:41 851.60 851.60 851.60 851.60 0.0K
10:42 851.40 851.40 850.00 850.00 2.9K
10:43 851.40 851.40 851.40 851.40 0.0K
10:44 851.20 851.20 851.20 851.20 0.0K
10:45 850.80 851.00 850.80 851.00 0.1K
10:46 851.20 851.20 851.20 851.20 0.0K
10:47 851.40 851.40 851.40 851.40 0.0K
10:48 851.40 851.40 851.40 851.40 0.0K
10:50 850.60 851.40 850.60 851.40 0.1K
10:51 851.40 853.20 851.40 853.20 0.3K
10:52 851.60 851.60 851.60 851.60 2.9K
10:53 852.80 854.00 852.80 854.00 0.3K
10:54 854.60 855.00 854.20 855.00 0.6K
10:55 855.00 855.00 855.00 855.00 0.1K
10:56 855.00 855.00 854.00 854.00 0.0K
10:57 854.00 854.00 852.80 853.20 0.2K
10:58 853.80 853.80 853.80 853.80 0.0K
10:59 853.60 853.60 853.60 853.60 0.0K
11:00 852.20 852.20 852.20 852.20 0.1K
11:01 852.40 852.40 852.40 852.40 0.1K
11:02 852.20 852.20 852.20 852.20 0.1K
11:03 852.80 852.80 852.80 852.80 0.1K
11:05 853.20 853.20 853.20 853.20 0.0K
11:06 853.00 853.00 853.00 853.00 0.0K
11:07 854.00 854.00 854.00 854.00 0.1K
11:08 854.00 854.60 854.00 854.40 0.3K
11:09 854.40 854.40 852.80 852.80 0.2K
11:10 854.00 854.00 853.60 853.80 0.1K
11:11 854.00 854.00 851.60 851.60 0.8K
11:12 852.40 853.40 850.20 850.20 1.3K
11:13 850.00 850.00 850.00 850.00 0.3K
11:14 849.60 849.60 849.60 849.60 0.3K
11:15 850.00 850.00 850.00 850.00 0.0K
11:16 850.00 850.00 850.00 850.00 0.0K
11:17 850.00 850.00 849.60 849.60 0.0K
11:18 849.40 850.00 849.40 850.00 0.1K
11:19 848.00 848.00 844.00 844.00 1.8K
11:20 846.20 846.40 844.40 846.40 0.1K
11:21 842.20 842.20 842.20 842.20 1.2K
11:22 844.40 845.20 844.20 844.20 0.4K
11:23 845.80 845.80 845.80 845.80 0.0K
11:24 845.80 845.80 844.60 844.60 0.0K
11:25 845.40 845.40 844.40 844.40 0.1K
11:26 844.40 844.40 844.40 844.40 0.0K
11:27 846.20 846.20 846.20 846.20 0.0K
11:28 845.00 846.20 845.00 846.20 0.0K
11:29 846.00 846.00 846.00 846.00 0.0K
11:30 846.00 846.00 844.60 846.00 0.2K
11:31 845.40 845.40 845.40 845.40 0.0K
11:32 845.40 846.80 845.40 846.80 0.0K
11:33 846.60 846.60 846.60 846.60 0.1K
11:34 845.20 845.20 845.00 845.00 0.1K
11:35 844.20 845.20 844.20 845.00 0.2K
11:36 844.20 844.20 844.20 844.20 0.0K
11:37 844.20 844.20 840.40 841.60 3.1K
11:38 840.60 840.60 838.20 839.60 0.8K
11:39 839.60 840.00 839.60 840.00 0.0K
11:40 840.00 841.60 840.00 841.60 0.1K
11:41 841.60 841.60 839.00 840.60 1.2K
11:42 841.60 842.00 841.60 842.00 0.1K
11:43 842.40 842.40 842.00 842.00 0.3K
11:44 842.00 842.20 842.00 842.00 0.6K
11:45 842.00 842.60 842.00 842.00 0.4K
11:47 843.00 843.00 843.00 843.00 0.2K
11:48 843.00 843.60 843.00 843.60 0.1K
11:49 845.00 845.40 845.00 845.40 0.7K
11:50 845.80 846.40 845.80 846.40 0.1K
11:51 847.00 847.40 847.00 847.40 0.8K
11:52 847.00 847.40 847.00 847.20 0.8K
11:53 847.00 847.00 847.00 847.00 0.0K
11:55 847.20 847.20 847.20 847.20 0.0K
11:56 847.40 847.40 847.00 847.00 0.0K
11:57 847.00 847.00 847.00 847.00 0.0K
11:58 847.60 847.80 847.60 847.80 0.1K
11:59 847.80 848.00 847.20 847.20 0.2K
12:00 847.60 847.60 847.40 847.40 0.0K
12:01 847.40 847.40 847.00 847.00 0.0K
12:02 847.00 847.00 847.00 847.00 0.0K
12:03 847.20 847.20 847.00 847.00 0.0K
12:04 847.00 847.20 847.00 847.20 0.1K
12:05 847.20 847.20 847.00 847.00 0.1K
12:06 845.80 845.80 845.80 845.80 0.1K
12:07 846.00 846.00 846.00 846.00 0.0K
12:08 845.80 846.40 845.80 846.40 0.2K
12:09 845.80 845.80 845.80 845.80 0.0K
12:10 846.00 846.00 846.00 846.00 0.0K
12:11 846.00 846.00 846.00 846.00 0.0K
12:12 850.00 850.00 847.40 847.60 1.1K
12:13 848.60 851.20 848.60 851.20 1.4K
12:14 848.60 849.80 848.60 849.80 0.1K
12:15 850.00 851.00 850.00 851.00 0.5K
12:16 851.00 851.00 851.00 851.00 0.0K
12:17 850.20 850.80 850.20 850.80 0.0K
12:18 852.00 852.00 852.00 852.00 0.3K
12:19 852.00 852.00 852.00 852.00 0.0K
12:20 850.20 850.60 850.20 850.60 0.1K
12:21 851.40 851.80 851.40 851.80 0.0K
12:22 850.60 850.60 850.60 850.60 0.0K
12:23 851.00 851.00 851.00 851.00 0.0K
12:25 852.40 852.40 852.40 852.40 0.0K
12:26 851.60 851.60 851.60 851.60 0.1K
12:27 852.80 852.80 852.80 852.80 0.2K
12:28 852.80 853.00 852.80 853.00 0.4K
12:29 852.80 852.80 852.80 852.80 0.0K
12:30 852.00 852.00 852.00 852.00 0.0K
12:31 851.60 851.60 851.60 851.60 0.1K
12:34 852.00 852.00 852.00 852.00 0.1K
12:35 852.40 852.80 852.40 852.80 0.1K
12:36 853.00 853.00 853.00 853.00 0.4K
12:37 852.40 853.00 851.80 851.80 0.0K
12:39 851.60 851.60 851.60 851.60 0.0K
12:40 851.80 851.80 851.80 851.80 0.0K
12:41 852.00 852.00 851.40 851.40 0.1K
12:42 851.40 851.40 851.40 851.40 0.0K
12:43 851.20 851.20 851.00 851.00 0.3K
12:44 850.60 850.60 850.60 850.60 0.0K
12:45 850.80 850.80 847.80 847.80 0.5K
12:46 850.00 850.00 850.00 850.00 0.0K
12:47 849.40 850.60 849.20 850.60 0.2K
12:48 849.60 849.60 849.60 849.60 0.0K
12:49 848.60 849.40 848.60 849.40 0.0K
12:50 848.20 848.20 848.20 848.20 0.0K
12:51 848.00 848.60 848.00 848.60 0.0K
12:52 848.20 848.60 848.20 848.60 0.1K
12:53 848.60 848.60 848.20 848.20 0.0K
12:55 848.80 848.80 848.80 848.80 0.0K
12:56 848.80 848.80 848.20 848.20 0.0K
12:57 848.80 848.80 848.80 848.80 0.0K
12:58 848.20 848.60 847.40 847.40 0.0K
12:59 847.60 847.60 847.60 847.60 0.0K
13:00 847.60 848.20 847.40 848.20 0.3K
13:01 847.20 847.20 846.00 846.00 0.1K
13:02 842.40 842.40 842.40 842.40 0.7K
13:03 843.40 843.40 842.80 842.80 0.0K
13:04 842.80 842.80 838.80 838.80 0.9K
13:05 841.60 841.80 841.60 841.80 0.1K
13:06 842.40 842.40 841.80 842.00 0.1K
13:07 842.20 842.20 842.20 842.20 0.0K
13:08 841.20 841.20 841.20 841.20 0.1K
13:09 839.80 840.60 839.80 840.00 0.6K
13:10 839.20 839.20 839.20 839.20 0.0K
13:11 840.80 841.00 840.80 841.00 0.0K
13:14 842.20 842.20 842.20 842.20 0.0K
13:15 841.40 841.40 841.40 841.40 0.1K
13:17 842.00 842.00 842.00 842.00 0.1K
13:18 842.00 842.00 841.20 841.60 0.0K
13:19 840.20 840.20 840.20 840.20 0.0K
13:20 840.60 840.60 840.60 840.60 0.0K
13:22 841.40 841.40 841.40 841.40 0.0K
13:23 842.40 842.60 842.40 842.60 0.0K
13:24 842.60 842.60 842.60 842.60 0.0K
13:26 842.60 842.60 842.60 842.60 0.0K
13:27 842.40 842.40 842.40 842.40 0.0K
13:29 842.80 842.80 842.80 842.80 0.0K
13:30 843.20 843.20 843.20 843.20 0.0K
13:31 843.00 844.20 843.00 844.00 0.0K
13:35 843.60 843.60 843.60 843.60 0.0K
13:36 843.60 843.60 843.60 843.60 0.0K
13:37 843.40 843.40 841.80 841.80 0.1K
13:38 843.00 843.00 843.00 843.00 0.0K
13:39 842.00 843.00 842.00 843.00 0.0K
13:40 843.20 843.20 843.20 843.20 0.0K
13:41 843.80 843.80 843.80 843.80 0.0K
13:42 844.80 844.80 844.80 844.80 0.0K
13:43 843.40 843.40 843.40 843.40 0.0K
13:44 844.00 844.00 844.00 844.00 0.0K
13:46 844.60 844.60 844.60 844.60 0.0K
13:48 844.20 844.20 844.20 844.20 0.1K
13:49 844.60 844.60 844.60 844.60 0.0K
13:50 844.60 844.60 844.60 844.60 0.0K
13:52 844.00 844.00 844.00 844.00 0.1K
13:53 844.20 844.60 844.20 844.60 0.0K
13:55 844.20 844.20 844.00 844.00 0.1K
13:56 844.20 844.20 844.00 844.00 0.1K
13:57 844.20 844.20 844.20 844.20 0.0K
13:58 844.00 844.00 844.00 844.00 0.5K
13:59 844.00 844.00 844.00 844.00 0.1K
14:01 844.00 844.00 844.00 844.00 0.1K
14:03 844.00 844.00 844.00 844.00 0.0K
14:04 844.60 844.60 844.60 844.60 0.0K
14:05 844.60 844.60 844.60 844.60 0.0K
14:07 844.60 844.60 844.60 844.60 0.0K
14:09 844.00 844.00 844.00 844.00 0.0K
14:10 844.00 844.00 844.00 844.00 0.0K
14:11 844.60 844.60 844.60 844.60 0.0K
14:12 844.60 844.60 844.60 844.60 0.0K
14:13 846.80 846.80 844.20 844.20 0.0K
14:14 844.60 844.60 844.60 844.60 0.1K
14:18 844.60 844.60 844.60 844.60 0.0K
14:20 846.00 846.00 846.00 846.00 0.0K
14:21 845.80 845.80 845.80 845.80 0.0K
14:22 845.20 845.20 845.20 845.20 0.0K
14:26 844.60 844.60 844.60 844.60 0.1K
14:27 844.60 844.60 844.60 844.60 0.0K
14:39 845.20 845.20 845.20 845.20 0.0K
14:41 844.60 844.60 844.60 844.60 0.0K
14:42 844.60 844.80 844.60 844.80 0.0K
14:45 844.80 844.80 844.80 844.80 0.0K
14:46 844.80 844.80 844.80 844.80 0.0K
14:47 844.80 844.80 843.00 843.00 0.6K
14:51 842.80 842.80 842.80 842.80 0.0K
14:53 843.00 843.00 843.00 843.00 0.1K
14:55 843.00 843.00 843.00 843.00 0.0K
14:58 844.00 844.00 844.00 844.00 0.0K
15:00 844.00 844.00 844.00 844.00 0.0K
15:01 842.60 842.60 842.60 842.60 0.0K
15:03 843.00 843.40 843.00 843.40 0.0K
15:06 841.20 841.20 841.20 841.20 0.2K
15:08 839.00 840.80 839.00 840.80 1.4K
15:12 841.20 841.20 841.20 841.20 0.0K
15:13 842.80 842.80 842.80 842.80 0.4K
15:14 842.00 842.00 842.00 842.00 0.0K
15:16 843.40 843.40 843.40 843.40 0.0K
15:17 842.20 842.20 842.20 842.20 0.0K
15:22 844.00 844.00 844.00 844.00 0.0K
15:23 843.60 843.60 843.60 843.60 0.0K
15:24 844.00 844.40 844.00 844.40 0.0K
15:25 844.60 845.20 844.60 845.20 0.0K
15:26 845.20 845.20 845.20 845.20 0.0K
15:27 845.40 845.40 844.80 844.80 0.0K
15:28 843.40 843.40 843.40 843.40 0.0K
15:30 844.80 844.80 844.80 844.80 0.0K
15:33 844.60 844.60 844.60 844.60 0.0K
15:35 844.60 844.60 844.60 844.60 0.0K
15:38 843.80 843.80 843.80 843.80 0.0K
15:39 843.80 843.80 843.80 843.80 0.0K
15:40 843.80 843.80 843.80 843.80 0.0K
15:41 843.60 843.60 843.60 843.60 0.0K
15:44 843.80 843.80 843.80 843.80 0.0K
15:45 844.80 844.80 844.80 844.80 0.1K
15:47 845.40 846.00 845.40 846.00 0.2K
15:48 846.20 846.20 846.20 846.20 0.0K
15:52 846.20 846.20 846.00 846.00 0.1K
15:53 846.00 846.60 846.00 846.60 0.1K
15:54 846.60 847.80 846.60 847.80 0.0K
15:57 848.00 848.00 848.00 848.00 0.0K
15:59 848.00 848.00 848.00 848.00 0.0K
16:00 848.00 848.00 848.00 848.00 0.0K
16:02 847.80 847.80 847.80 847.80 0.0K
16:04 847.00 847.00 847.00 847.00 0.0K
16:05 847.20 847.20 847.20 847.20 0.0K
16:06 851.60 852.00 851.60 852.00 7.8K
16:07 848.40 853.00 848.40 853.00 9.0K
16:08 858.40 859.80 857.80 859.40 4.6K
16:09 858.80 860.20 858.80 859.60 0.7K
16:10 859.80 859.80 859.00 859.00 0.4K
16:11 858.00 859.00 857.80 858.40 0.2K
16:12 858.00 858.00 858.00 858.00 0.0K
16:13 858.60 859.20 857.00 857.00 1.0K
16:14 857.20 857.20 857.20 857.20 0.0K
16:15 858.40 858.40 857.60 857.60 0.1K
16:16 857.80 858.20 857.80 858.20 0.0K
16:17 859.80 859.80 859.80 859.80 0.4K
16:19 859.00 859.00 859.00 859.00 0.0K
16:21 858.40 858.40 858.40 858.40 0.0K
16:22 858.80 859.00 858.40 859.00 0.0K
16:23 859.00 859.00 859.00 859.00 0.0K
16:25 859.00 859.00 859.00 859.00 0.0K
16:27 859.60 859.60 859.60 859.60 0.0K
16:28 858.80 858.80 858.80 858.80 0.0K
16:29 859.60 859.60 859.60 859.60 0.0K
16:30 859.60 859.80 859.60 859.80 0.0K
16:31 859.60 859.60 859.60 859.60 0.1K
16:32 859.60 859.60 859.60 859.60 0.1K
16:33 859.40 859.40 859.40 859.40 0.0K
16:34 854.00 859.00 854.00 859.00 12.4K
16:35 857.40 858.00 855.80 855.80 0.5K
16:36 855.80 855.80 855.80 855.80 0.1K
16:38 856.40 856.40 855.40 855.40 0.2K
16:39 855.00 855.00 854.40 854.40 0.2K
16:40 854.60 854.80 853.20 853.20 0.3K
16:41 855.80 855.80 854.80 854.80 0.0K
16:42 854.80 854.80 854.80 854.80 0.0K
16:43 855.00 855.60 854.80 855.60 0.2K
16:44 855.20 855.80 855.20 855.80 0.1K
16:45 855.40 855.80 855.20 855.80 0.2K
16:46 855.80 855.80 855.80 855.80 0.1K
16:48 855.80 855.80 855.80 855.80 0.0K
16:49 854.40 854.40 854.40 854.40 0.0K
16:50 855.40 855.40 855.40 855.40 0.0K
16:51 855.00 855.00 854.20 854.20 0.0K
16:52 854.20 854.20 853.80 853.80 0.0K
16:53 854.00 854.00 853.80 853.80 0.2K
16:54 853.40 853.40 853.40 853.40 0.1K
16:55 853.40 854.40 853.40 854.40 0.0K
16:57 853.80 853.80 853.80 853.80 0.2K
16:58 854.20 854.20 854.20 854.20 0.0K
16:59 853.40 853.40 853.40 853.40 0.0K
17:01 852.40 852.40 852.20 852.20 0.5K
17:03 853.40 853.40 853.40 853.40 0.0K
17:04 853.20 853.20 853.20 853.20 0.0K
17:05 851.20 851.20 851.20 851.20 0.1K
17:06 851.40 851.40 851.40 851.40 0.0K
17:07 852.80 852.80 852.80 852.80 0.0K
17:09 851.20 851.20 851.20 851.20 0.0K
17:10 851.60 851.60 851.60 851.60 0.0K
17:11 851.80 851.80 851.80 851.80 0.0K
17:12 852.20 852.40 852.20 852.40 0.0K
17:14 854.80 854.80 854.80 854.80 0.2K
17:15 854.80 854.80 854.80 854.80 0.0K
17:16 854.00 854.00 853.80 853.80 0.0K
17:20 855.00 855.00 855.00 855.00 0.1K
17:21 854.80 854.80 854.60 854.60 0.3K
17:22 854.60 854.60 853.80 853.80 0.2K
17:24 852.40 852.40 852.40 852.40 0.3K
17:25 852.20 852.20 850.40 850.40 0.2K
17:28 850.60 850.60 850.60 850.60 0.0K
17:29 850.20 850.20 850.20 850.20 0.1K
17:30 850.40 850.40 850.40 850.40 0.1K
17:31 852.40 852.40 852.40 852.40 0.0K
17:32 851.00 851.00 851.00 851.00 0.0K
17:33 851.60 851.60 851.60 851.60 0.0K
17:35 852.00 852.00 852.00 852.00 0.0K
17:37 852.00 852.00 852.00 852.00 0.0K
17:38 851.40 851.40 851.40 851.40 0.2K
17:39 850.20 850.20 850.00 850.00 0.2K
17:40 850.00 850.00 850.00 850.00 0.2K
17:43 850.40 850.40 849.20 850.40 0.1K
17:45 850.80 850.80 850.40 850.40 0.0K
17:46 849.80 849.80 849.80 849.80 0.0K
17:47 848.80 849.60 847.80 847.80 0.1K
17:50 848.00 848.00 848.00 848.00 0.0K
17:54 848.00 848.00 848.00 848.00 0.0K
17:55 848.00 848.00 848.00 848.00 0.0K
17:56 849.20 849.80 849.20 849.80 0.0K
17:57 849.80 849.80 849.80 849.80 0.0K
18:03 848.80 848.80 848.00 848.00 0.0K
18:04 848.80 848.80 848.80 848.80 0.0K
18:09 849.80 849.80 849.80 849.80 0.0K
18:10 849.40 849.40 848.80 848.80 0.0K
18:11 848.80 848.80 848.00 848.00 1.7K
18:12 846.60 846.60 846.00 846.00 0.0K
18:14 846.00 846.00 846.00 846.00 0.0K
18:16 846.00 846.00 846.00 846.00 0.0K
18:17 845.80 845.80 844.80 844.80 0.0K
18:21 846.00 846.00 846.00 846.00 0.0K
18:22 846.00 846.00 845.00 845.00 0.0K
18:24 845.00 845.00 845.00 845.00 0.0K
18:25 845.00 845.00 845.00 845.00 0.0K
18:26 846.00 846.00 846.00 846.00 0.0K
18:28 846.00 846.00 846.00 846.00 0.0K
18:29 846.00 846.00 846.00 846.00 0.2K
18:31 846.00 846.00 845.00 845.00 0.2K
18:32 844.80 844.80 844.80 844.80 0.2K
18:33 844.80 844.80 844.80 844.80 0.0K
18:34 844.80 844.80 844.80 844.80 0.0K
18:35 844.80 844.80 844.80 844.80 0.1K
18:36 844.80 844.80 844.80 844.80 0.1K
18:37 844.60 844.80 844.60 844.80 0.2K
18:38 844.80 844.80 844.00 844.00 0.4K
18:39 843.40 843.60 842.40 842.40 0.0K
18:45 842.40 842.40 842.40 842.40 0.9K
18:46 842.40 842.40 842.40 842.40 0.0K
18:47 842.40 842.40 842.40 842.40 0.1K
23:49 842.40 842.40 842.40 842.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available