|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 19.09.2024 | | +МосЭнерго | R2.2145 | -0.0225 | -1.01% | 2.2475 | 2.1865 | 2.2480 | R50360997 | 3210 |
19.09.2024 | | iАвиастКао | R0.7290 | -0.0025 | -0.34% | 0.7400 | 0.7170 | 0.7420 | R149180645 | 6362 |
19.09.2024 | | iНаукаСвяз | R343.00 | -2.0000 | -0.58% | 345.50 | 338.00 | 346.50 | R7520975 | 615 |
19.09.2024 | | iНПОНаука | R473.50 | 0.0000 | 0.00% | 473.50 | 471.50 | 476.50 | R161325 | 19 |
19.09.2024 | | АбрауДюрсо | R206.00 | -2.6000 | -1.25% | 207.00 | 201.80 | 209.00 | R12276918 | 866 |
19.09.2024 | | Авангрд-ао | R756.00 | +4.0000 | +0.53% | 767.00 | 740.00 | 767.00 | R1134992 | 160 |
19.09.2024 | | Акрон | R16000.00 | 0.0000 | 0.00% | 16000.00 | 15910.00 | 16100.00 | R34154322 | 238 |
19.09.2024 | | АЛРОСА ао | R52.1900 | +0.3600 | +0.69% | 51.8400 | 51.5000 | 53.5000 | R1692225994 | 63689 |
19.09.2024 | | Аптеки36и6 | R10.4960 | -0.0100 | -0.10% | 10.5060 | 10.4100 | 10.5900 | R9560526 | 2302 |
19.09.2024 | | Арсагера | R12.0000 | -0.0600 | -0.50% | 12.0900 | 11.9000 | 12.0900 | R484297 | 83 |
19.09.2024 | | АстрЭнСб | R2.3400 | +0.0250 | +1.08% | 2.3050 | 2.3050 | 2.4550 | R1051830 | 113 |
19.09.2024 | | АшинскийМЗ | R167.98 | -10.2000 | -5.72% | 179.64 | 166.10 | 179.88 | R452471920 | 9736 |
19.09.2024 | | Аэрофлот | R52.1900 | +0.9200 | +1.79% | 51.4700 | 51.0100 | 52.8600 | R1729149949 | 40583 |
19.09.2024 | | БашИнСв ап | R9.5600 | +0.1000 | +1.06% | 9.3000 | 9.2900 | 9.5800 | R190187 | 51 |
19.09.2024 | | Башнефт ао | R2510.00 | +70.5000 | +2.89% | 2440.00 | 2436.50 | 2528.50 | R91133988 | 3026 |
19.09.2024 | | Башнефт ап | R1375.00 | +35.0000 | +2.61% | 1349.50 | 1340.00 | 1385.00 | R295208047 | 5979 |
19.09.2024 | | Белон ао | R18.7100 | +3.1600 | +20.32% | | | | | 0 |
19.09.2024 | | БСП ао | R376.30 | -0.1200 | -0.03% | 377.36 | 371.80 | 379.10 | R398987673 | 17195 |
19.09.2024 | | БСП ап | R51.5000 | +0.5000 | +0.98% | 50.9000 | 50.0500 | 52.5000 | R10746110 | 569 |
19.09.2024 | | БурЗолото | R1771.00 | +25.0000 | +1.43% | 1758.00 | 1739.00 | 1781.00 | R3808803 | 213 |
19.09.2024 | | Варьеган-п | R1990.00 | -45.0000 | -2.21% | 2040.00 | 1930.00 | 2070.00 | R1590975 | 146 |
19.09.2024 | | Варьеган | R2680.00 | -45.0000 | -1.65% | 2695.00 | 2640.00 | 2775.00 | R319615 | 42 |
19.09.2024 | | ВолгЭнСб-п | R9.5000 | -0.1200 | -1.25% | 9.5200 | 9.4600 | 9.6400 | R181420 | 13 |
19.09.2024 | | ВолгЭнСб | R13.2200 | -0.0400 | -0.30% | 13.2600 | 12.9000 | 13.3600 | R432600 | 24 |
19.09.2024 | | ВТБ ао | R88.5300 | +0.6000 | +0.68% | 88.0600 | 87.6100 | 89.3600 | R1795057572 | 75520 |
19.09.2024 | | ВХЗ-ао | R215.00 | +7.2000 | +3.46% | 209.20 | 208.00 | 228.60 | R6960008 | 522 |
19.09.2024 | | ВыбСудЗ ао | R14400.00 | +50.0000 | +0.35% | 14350.00 | 14350.00 | 14400.00 | R100650 | 7 |
19.09.2024 | | ВыбСудЗ ап | R9280.00 | +180.0000 | +1.98% | 9000.00 | 8940.00 | 9280.00 | R81360 | 6 |
19.09.2024 | | Газпрнефть | R704.90 | +1.3500 | +0.19% | 703.70 | 697.00 | 706.30 | R677321379 | 17859 |
19.09.2024 | | ГАЗПРОМ ао | R122.24 | +0.0600 | +0.05% | 121.90 | 121.21 | 123.39 | R5300176453 | 72006 |
19.09.2024 | | ГМКНорНик | R111.20 | +4.9800 | +4.69% | 106.32 | 105.72 | 111.42 | R2845502892 | 60400 |
19.09.2024 | | ДВМП ао | R50.5900 | -0.6000 | -1.17% | 50.9700 | 50.3200 | 51.3700 | R279495706 | 10613 |
19.09.2024 | | ДЭК ао | R2.6780 | +0.0240 | +0.90% | 2.6400 | 2.6110 | 2.7300 | R7282329 | 463 |
19.09.2024 | | ЗВЕЗДА ао | R8.1700 | -0.2000 | -2.39% | 8.3300 | 8.1300 | 8.3600 | R781960 | 54 |
19.09.2024 | | ЗИЛ ао | R3180.00 | +60.0000 | +1.92% | 3120.00 | 3110.00 | 3355.00 | R2053080 | 130 |
19.09.2024 | | Ижсталь ап | R5380.00 | +40.0000 | +0.75% | 5340.00 | 5310.00 | 5380.00 | R230120 | 16 |
19.09.2024 | | Ижсталь2ао | R7860.00 | +40.0000 | +0.51% | 7780.00 | 7680.00 | 8060.00 | R1233880 | 86 |
19.09.2024 | | ИнтерРАОао | R3.8195 | -0.0205 | -0.53% | 3.8405 | 3.8005 | 3.8725 | R415679695 | 16558 |
19.09.2024 | | КалужскСК | R24.2000 | -0.2700 | -1.10% | 24.3500 | 23.9800 | 24.5900 | R2388328 | 254 |
19.09.2024 | | КАМАЗ | R124.70 | +3.6000 | +2.97% | 120.80 | 120.20 | 126.50 | R97955758 | 4861 |
19.09.2024 | | КамчатЭ ао | R0.6090 | -0.0110 | -1.77% | 0.6190 | 0.6000 | 0.6350 | R2123740 | 140 |
19.09.2024 | | КамчатЭ ап | R1.0500 | -0.0300 | -2.78% | 1.0800 | 1.0500 | 1.0800 | R266000 | 17 |
19.09.2024 | | КМЗ | R1234.00 | +16.0000 | +1.31% | 1224.00 | 1222.00 | 1280.00 | R1008314 | 171 |
19.09.2024 | | КоршГОК ао | R41400.00 | +200.0000 | +0.49% | 41200.00 | 40200.00 | 41400.00 | R164000 | 4 |
19.09.2024 | | КрасОкт-1п | R568.00 | -1.0000 | -0.18% | 565.00 | 556.00 | 573.00 | R425010 | 41 |
19.09.2024 | | КрасОкт-ао | R1900.00 | +2.0000 | +0.11% | 1894.00 | 1881.00 | 1930.00 | R4582180 | 179 |
19.09.2024 | | Красэсб ао | R13.8600 | 0.0000 | 0.00% | 13.9000 | 13.8200 | 14.6000 | R264502 | 59 |
19.09.2024 | | Красэсб ап | R13.7600 | -0.0200 | -0.15% | 13.5400 | 13.5400 | 13.8800 | R107862 | 39 |
19.09.2024 | | Куйбазот-п | R507.50 | -1.0000 | -0.20% | 510.00 | 503.50 | 510.00 | R505550 | 58 |
19.09.2024 | | Куйбазот | R498.60 | +1.0000 | +0.20% | 494.00 | 485.00 | 505.80 | R3338296 | 221 |
19.09.2024 | | КурганГКао | R45.2000 | 0.0000 | 0.00% | 45.2000 | 45.2000 | 46.2000 | R257572 | 102 |
19.09.2024 | | КурганГКап | R51.2000 | +0.4000 | +0.79% | 50.8000 | 50.6000 | 51.6000 | R109486 | 49 |
19.09.2024 | | Лензол. ап | R1945.00 | -15.0000 | -0.77% | 1975.00 | 1915.00 | 1980.00 | R5368400 | 598 |
19.09.2024 | | Лензолото | R11800.00 | +30.0000 | +0.25% | 11770.00 | 11520.00 | 11990.00 | R5844860 | 258 |
19.09.2024 | | ЛСР ао | R667.00 | +0.6000 | +0.09% | 666.60 | 655.00 | 669.00 | R89170381 | 3660 |
19.09.2024 | | ЛУКОЙЛ | R6811.00 | +65.5000 | +0.97% | 6750.00 | 6718.00 | 6830.00 | R7521262074 | 52986 |
19.09.2024 | | М.видео | R105.90 | +4.5000 | +4.44% | 101.00 | 100.50 | 106.80 | R463228419 | 22058 |
19.09.2024 | | МагадЭн ао | R3.8600 | +0.0600 | +1.58% | 3.8000 | 3.8000 | 3.8800 | R202407 | 65 |
19.09.2024 | | МагадЭн ап | R2.9100 | +0.0400 | +1.39% | 2.9000 | 2.8700 | 2.9300 | R136418 | 60 |
19.09.2024 | | Магнит ао | R5605.00 | +7.5000 | +0.13% | 5584.50 | 5485.00 | 5646.00 | R4568416795 | 50640 |
19.09.2024 | | МГТС-4ап | R1000.00 | +2.0000 | +0.20% | 998.00 | 990.00 | 1008.00 | R2962490 | 310 |
19.09.2024 | | МГТС-5ао | R1305.00 | -10.0000 | -0.76% | 1310.00 | 1295.00 | 1315.00 | R530360 | 72 |
19.09.2024 | | Мегион-ао | R378.50 | +5.5000 | +1.47% | 373.50 | 368.50 | 379.00 | R525060 | 42 |
19.09.2024 | | Мегион-ап | R244.50 | +3.5000 | +1.45% | 240.00 | 240.00 | 245.00 | R352440 | 48 |
19.09.2024 | | Мечел ао | R110.50 | +0.6000 | +0.55% | 109.80 | 108.20 | 111.28 | R2251365266 | 57585 |
19.09.2024 | | Мечел ап | R113.10 | +0.6000 | +0.53% | 112.50 | 111.60 | 114.50 | R291343996 | 8003 |
19.09.2024 | | ММК | R44.5150 | -0.2500 | -0.56% | 44.7650 | 44.2400 | 45.2000 | R831781828 | 29289 |
19.09.2024 | | МордЭнСб | R0.7310 | +0.0050 | +0.69% | 0.7280 | 0.7160 | 0.7470 | R779850 | 73 |
19.09.2024 | | МосБиржа | R211.50 | +1.4300 | +0.68% | 210.49 | 208.34 | 212.88 | R1072964159 | 28503 |
19.09.2024 | | Мостотрест | R144.90 | +3.9000 | +2.77% | 142.80 | 141.15 | 146.00 | R15114611 | 979 |
19.09.2024 | | МТС-ао | R206.40 | +1.5000 | +0.73% | 205.00 | 203.80 | 208.65 | R937373206 | 27002 |
19.09.2024 | | Нижкамшина | R58.1500 | +0.9000 | +1.57% | 57.9000 | 55.8000 | 61.0000 | R4486240 | 320 |
19.09.2024 | | НКНХ ао | R88.4000 | +1.6000 | +1.84% | 86.6000 | 86.5000 | 88.7000 | R2743804 | 341 |
19.09.2024 | | НКНХ ап | R69.8200 | -0.0800 | -0.11% | 69.9000 | 67.4600 | 70.4800 | R6190486 | 681 |
19.09.2024 | | НЛМК ао | R150.00 | -1.7400 | -1.15% | 151.76 | 149.42 | 153.50 | R1853765007 | 30354 |
19.09.2024 | | НМТП ао | R8.8150 | +0.0100 | +0.11% | 8.8050 | 8.6750 | 8.9150 | R83010882 | 3692 |
19.09.2024 | | Новатэк ао | R997.40 | +12.6000 | +1.28% | 984.40 | 984.20 | 1007.80 | R2414580670 | 44752 |
19.09.2024 | | ОГК-2 ао | R0.3595 | +0.0008 | +0.22% | 0.3600 | 0.3557 | 0.3614 | R16004859 | 1995 |
19.09.2024 | | ОМЗ-ап | R13520.00 | -320.0000 | -2.31% | 13540.00 | 13400.00 | 14180.00 | R1005520 | 55 |
19.09.2024 | | ОргСинт ао | R89.0000 | -1.6000 | -1.77% | 91.4000 | 89.0000 | 91.4000 | R5445828 | 587 |
19.09.2024 | | ОргСинт ап | R21.1900 | +0.1300 | +0.62% | 20.9300 | 20.8200 | 21.3600 | R2387805 | 440 |
19.09.2024 | | ПермьЭнС-п | R286.60 | -7.6000 | -2.58% | 295.20 | 283.00 | 297.80 | R7266634 | 646 |
19.09.2024 | | ПермьЭнСб | R240.50 | -5.4000 | -2.20% | 243.50 | 235.20 | 247.90 | R8015034 | 679 |
19.09.2024 | | ПИК ао | R637.30 | -6.7000 | -1.04% | 643.60 | 633.30 | 648.70 | R448193197 | 13703 |
19.09.2024 | | Приморье | R30000.00 | -400.0000 | -1.32% | 30200.00 | 29800.00 | 30200.00 | R749800 | 25 |
19.09.2024 | | Распадская | R276.90 | -3.0000 | -1.07% | 279.80 | 275.00 | 281.10 | R104573914 | 3170 |
19.09.2024 | | Росбанк ао | R123.20 | +0.2000 | +0.16% | 123.20 | 122.60 | 123.20 | R25632098 | 180 |
19.09.2024 | | РОСИНТЕРао | R133.20 | +1.4000 | +1.06% | 132.60 | 129.00 | 134.20 | R507048 | 86 |
19.09.2024 | | Роснефть | R512.55 | +2.3000 | +0.45% | 511.35 | 507.20 | 516.20 | R1443669767 | 37093 |
19.09.2024 | | Ростел -ао | R78.0600 | -0.8400 | -1.06% | 78.8500 | 77.1000 | 79.1800 | R539365004 | 15547 |
19.09.2024 | | Ростел -ап | R73.7000 | -0.6000 | -0.81% | 74.7500 | 72.9000 | 74.8000 | R265287003 | 15203 |
19.09.2024 | | РусГидро | R0.5343 | -0.0042 | -0.78% | 0.5398 | 0.5200 | 0.5459 | R314758886 | 13850 |
19.09.2024 | | РязЭнСб | R32.3000 | -0.1800 | -0.55% | 32.3000 | 32.2400 | 32.6000 | R402914 | 31 |
19.09.2024 | | СамарЭн-ао | R3.0000 | -0.0350 | -1.15% | 3.0400 | 2.9650 | 3.0500 | R730930 | 56 |
19.09.2024 | | СамарЭн-ап | R3.0400 | -0.0150 | -0.49% | 3.0550 | 2.9800 | 3.0550 | R81600 | 11 |
19.09.2024 | | СаратНПЗ-п | R9560.00 | +60.0000 | +0.63% | 9860.00 | 9500.00 | 9940.00 | R7161880 | 357 |
19.09.2024 | | СаратНПЗ | R10500.00 | -50.0000 | -0.47% | 10500.00 | 10400.00 | 10800.00 | R275600 | 23 |
19.09.2024 | | СаратЭн-ао | R0.4360 | -0.0020 | -0.46% | 0.4360 | 0.4300 | 0.4480 | R574950 | 53 |
19.09.2024 | | СаратЭн-ап | R0.2640 | 0.0000 | 0.00% | 0.2665 | 0.2640 | 0.2685 | R74610 | 13 |
19.09.2024 | | Сбербанк-п | R263.78 | +0.9400 | +0.36% | 263.52 | 262.11 | 265.50 | R862846271 | 14553 |
19.09.2024 | | Сбербанк | R264.50 | +1.1000 | +0.42% | 263.94 | 262.32 | 266.19 | R9440735658 | 87106 |
19.09.2024 | | СевСт-ао | R1273.80 | +1.8000 | +0.14% | 1274.60 | 1259.00 | 1284.80 | R1009623931 | 18824 |
19.09.2024 | | Селигдар | R54.7000 | +0.4900 | +0.90% | 54.4000 | 54.0100 | 55.5000 | R166790326 | 7700 |
19.09.2024 | | Система ао | R16.2260 | -0.0240 | -0.15% | 16.1830 | 16.0040 | 16.4950 | R1662833168 | 32598 |
19.09.2024 | | Слав-ЯНОСп | R13.2400 | +1.3200 | +11.07% | 12.0000 | 11.9400 | 13.3800 | R2377870 | 269 |
19.09.2024 | | Славн-ЯНОС | R20.2000 | +0.4000 | +2.02% | 19.6000 | 19.5000 | 21.1000 | R1295990 | 224 |
19.09.2024 | | СОЛЛЕРС | R791.00 | +16.0000 | +2.06% | 776.00 | 775.50 | 818.00 | R192085788 | 6307 |
19.09.2024 | | СтаврЭнСб | R2.8200 | +0.0300 | +1.08% | 2.8050 | 2.7850 | 2.8200 | R215875 | 35 |
19.09.2024 | | СтаврЭнСбп | R3.0040 | +0.0140 | +0.47% | 2.9980 | 2.9720 | 3.0380 | R563130 | 55 |
19.09.2024 | | Сургнфгз-п | R54.7300 | +0.8800 | +1.63% | 53.8600 | 53.6100 | 55.6600 | R3393415296 | 77976 |
19.09.2024 | | Сургнфгз | R24.5650 | +0.1450 | +0.59% | 24.4100 | 24.3700 | 25.0850 | R1438287697 | 20885 |
19.09.2024 | | ТамбЭнСб-п | R0.8280 | +0.0020 | +0.24% | 0.8280 | 0.8200 | 0.8280 | R140320 | 6 |
19.09.2024 | | ТамбЭнСб | R1.5600 | +0.0140 | +0.91% | 1.5460 | 1.5400 | 1.5600 | R52710 | 13 |
19.09.2024 | | Татнфт 3ао | R624.20 | -2.6000 | -0.41% | 628.10 | 620.40 | 630.60 | R1966380531 | 37047 |
19.09.2024 | | Татнфт 3ап | R619.70 | -1.9000 | -0.31% | 619.90 | 613.80 | 626.10 | R369905952 | 15086 |
19.09.2024 | | Таттел. ао | R0.7355 | -0.0040 | -0.54% | 0.7375 | 0.7250 | 0.7635 | R10214548 | 1091 |
19.09.2024 | | ТГК-1 | R0.0071 | -0.0000 | -0.22% | 0.0072 | 0.0070 | 0.0072 | R13620545 | 1307 |
19.09.2024 | | ТГК-14 | R0.0108 | +0.0001 | +0.65% | 0.0107 | 0.0107 | 0.0111 | R86057676 | 1598 |
19.09.2024 | | ТГК-2 | R0.0090 | +0.0003 | +3.43% | 0.0087 | 0.0086 | 0.0091 | R16669850 | 634 |
19.09.2024 | | ТГК-2 ап | R0.0155 | +0.0001 | +0.58% | 0.0154 | 0.0153 | 0.0157 | R6606502 | 471 |
19.09.2024 | | Телеграф-п | R8.3200 | +0.0400 | +0.48% | 8.3200 | 8.2000 | 8.3600 | R1803350 | 273 |
19.09.2024 | | Телеграф | R11.5800 | -0.1000 | -0.86% | 11.7000 | 11.4400 | 11.7600 | R2420830 | 326 |
19.09.2024 | | ТЗА ао | R231.50 | -2.5000 | -1.07% | 234.50 | 229.00 | 236.00 | R4043120 | 201 |
19.09.2024 | | ТКЗКК ап | R13.2800 | +0.0400 | +0.30% | 13.2800 | 13.1200 | 13.3000 | R135378 | 23 |
19.09.2024 | | ТМК ао | R106.48 | +2.5800 | +2.48% | 104.72 | 103.36 | 107.32 | R310902879 | 9098 |
19.09.2024 | | ТНСэнрг ао | R2325.00 | -50.0000 | -2.11% | 2385.00 | 2300.00 | 2420.00 | R778825 | 69 |
19.09.2024 | | Транснф ап | R1375.50 | +11.5000 | +0.84% | 1364.00 | 1355.00 | 1385.00 | R609382973 | 14031 |
19.09.2024 | | УралСиб ао | R0.1620 | +0.0045 | +2.86% | 0.1592 | 0.1576 | 0.1682 | R5369421 | 546 |
19.09.2024 | | УрКузница | R25600.00 | +250.0000 | +0.99% | 25600.00 | 25600.00 | 25600.00 | R25600 | 1 |
19.09.2024 | | ФосАгро ао | R5187.00 | -52.0000 | -0.99% | 5239.00 | 5154.00 | 5250.00 | R397435781 | 9512 |
19.09.2024 | | ФСК - Россети | R0.0843 | -0.0002 | -0.26% | 0.0845 | 0.0836 | 0.0852 | R167682470 | 7011 |
19.09.2024 | | Химпром ап | R24.4400 | +0.9400 | +4.00% | 23.5400 | 23.5400 | 24.7400 | R1927208 | 192 |
19.09.2024 | | ЦМТ ао | R13.4200 | +0.1000 | +0.75% | 13.4200 | 13.3400 | 13.5600 | R163734 | 30 |
19.09.2024 | | ЦМТ ап | R9.4800 | -0.1000 | -1.04% | 9.5600 | 9.3800 | 9.6000 | R1801912 | 267 |
19.09.2024 | | ЧеркизГ-ао | R4456.00 | +48.5000 | +1.10% | 4407.50 | 4356.50 | 4480.00 | R22859668 | 1084 |
19.09.2024 | | ЧКПЗ ао | R23350.00 | -50.0000 | -0.21% | 23500.00 | 23350.00 | 23650.00 | R211350 | 9 |
19.09.2024 | | ЧМК ао | R6250.00 | +75.0000 | +1.21% | 6165.00 | 6135.00 | 6250.00 | R1933270 | 104 |
19.09.2024 | | ЭнергияРКК | R19880.00 | +40.0000 | +0.20% | 19810.00 | 19720.00 | 19990.00 | R4358170 | 127 |
19.09.2024 | | ЮжКузб. ао | R1238.00 | +10.0000 | +0.81% | 1206.00 | 1206.00 | 1252.00 | R94786 | 26 |
19.09.2024 | | Юнипро | R1.7270 | +0.0190 | +1.11% | 1.7090 | 1.7060 | 1.7450 | R132543450 | 7491 |
19.09.2024 | | ЮТэйр ао | R13.1800 | +0.0100 | +0.08% | 12.9300 | 12.9200 | 13.3700 | R564010 | 92 |
19.09.2024 | | ЮУНК ао | R5190.00 | -80.0000 | -1.52% | 5240.00 | 5140.00 | 5260.00 | R3045610 | 297 |
19.09.2024 | | Якутскэн-п | R0.4740 | +0.0140 | +3.04% | 0.4740 | 0.4530 | 0.4800 | R661870 | 53 |
19.09.2024 | | Якутскэнрг | R0.5320 | +0.0080 | +1.53% | 0.5400 | 0.5250 | 0.5470 | R1256040 | 90 |
19.09.2024 | | ЯТЭК ао | R61.6000 | +1.1000 | +1.82% | 60.5000 | 60.0500 | 62.0000 | R2060068 | 337 |
|
|
|