|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 07.06.2024 | | +МосЭнерго | R3.0500 | +0.0730 | +2.45% | 2.9800 | 2.9645 | 3.0895 | R53249542 | 2716 |
07.06.2024 | | iАвиастКао | R1.0290 | +0.1700 | +19.79% | 0.8645 | 0.8620 | 1.0400 | R1575333695 | 61761 |
07.06.2024 | | iНаукаСвяз | R494.50 | +15.0000 | +3.13% | 480.00 | 478.50 | 507.00 | R14774905 | 838 |
07.06.2024 | | iНПОНаука | R625.50 | +25.5000 | +4.25% | 607.50 | 602.00 | 645.00 | R2802240 | 219 |
07.06.2024 | | Yandex clA | R4222.00 | +17.8000 | +0.42% | 4229.00 | 4210.60 | 4284.20 | R1398055965 | 30396 |
07.06.2024 | | АбрауДюрсо | R277.00 | +7.2000 | +2.67% | 270.00 | 270.00 | 278.60 | R28879018 | 1065 |
07.06.2024 | | Авангрд-ао | R834.00 | +14.0000 | +1.71% | 821.00 | 817.00 | 840.00 | R2733493 | 364 |
07.06.2024 | | Акрон | R15960.00 | +32.0000 | +0.20% | 15928.00 | 15872.00 | 15980.00 | R50373364 | 259 |
07.06.2024 | | АЛРОСА ао | R74.5300 | +0.8800 | +1.19% | 73.9300 | 73.2600 | 75.3200 | R1190061317 | 30101 |
07.06.2024 | | Аптеки36и6 | R12.1500 | +0.0580 | +0.48% | 12.1000 | 12.0180 | 12.3460 | R40485536 | 5050 |
07.06.2024 | | Арсагера | R13.7400 | +0.5300 | +4.01% | 13.3100 | 13.2500 | 14.0600 | R2682480 | 257 |
07.06.2024 | | АстрЭнСб | R2.6950 | +0.0900 | +3.45% | 2.6100 | 2.6000 | 2.7000 | R1394420 | 121 |
07.06.2024 | | АшинскийМЗ | R66.0200 | +3.4600 | +5.53% | 62.9800 | 61.6000 | 66.1000 | R59289256 | 2107 |
07.06.2024 | | Аэрофлот | R58.5100 | +2.1200 | +3.76% | 56.3900 | 56.2600 | 59.2600 | R1766625748 | 37118 |
07.06.2024 | | БашИнСв ап | R13.3400 | +0.0700 | +0.53% | 13.1600 | 13.1600 | 13.4900 | R853242 | 69 |
07.06.2024 | | Башнефт ао | R3278.00 | +108.0000 | +3.41% | 3182.00 | 3168.00 | 3324.50 | R170409040 | 3895 |
07.06.2024 | | Башнефт ап | R2109.50 | +40.0000 | +1.93% | 2074.50 | 2063.50 | 2148.00 | R969652515 | 17583 |
07.06.2024 | | Белон ао | R25.2500 | +1.1850 | +4.92% | 24.2200 | 24.0600 | 25.4950 | R26221232 | 1329 |
07.06.2024 | | БСП ао | R371.14 | +17.4500 | +4.93% | 354.00 | 353.02 | 375.10 | R1048574411 | 23439 |
07.06.2024 | | БСП ап | R49.1000 | +0.6500 | +1.34% | 47.5000 | 47.5000 | 50.5500 | R13510700 | 587 |
07.06.2024 | | БурЗолото | R2175.00 | +43.0000 | +2.02% | 2132.00 | 2121.00 | 2214.00 | R6190710 | 446 |
07.06.2024 | | Варьеган-п | R2355.00 | +28.0000 | +1.20% | 2333.00 | 2233.00 | 2392.00 | R3435344 | 277 |
07.06.2024 | | Варьеган | R3334.00 | +66.0000 | +2.02% | 3286.00 | 3268.00 | 3440.00 | R1638442 | 171 |
07.06.2024 | | ВолгЭнСб-п | R10.5800 | +0.1600 | +1.54% | 10.4000 | 10.3000 | 10.5800 | R1274480 | 63 |
07.06.2024 | | ВолгЭнСб | R16.9800 | +0.3600 | +2.17% | 16.6600 | 16.4600 | 17.0000 | R320180 | 14 |
07.06.2024 | | ВТБ ао | R0.0204 | +0.0004 | +1.85% | 0.0201 | 0.0201 | 0.0208 | R3311691140 | 68309 |
07.06.2024 | | ВХЗ-ао | R250.40 | +5.2000 | +2.12% | 245.20 | 245.00 | 251.80 | R573048 | 78 |
07.06.2024 | | ВыбСудЗ ао | R16400.00 | +100.0000 | +0.61% | 16150.00 | 15950.00 | 16850.00 | R607000 | 30 |
07.06.2024 | | ВыбСудЗ ап | R11360.00 | +540.0000 | +4.99% | 10940.00 | 10940.00 | 11400.00 | R201820 | 17 |
07.06.2024 | | ГАЗ ао | R503.00 | -311.0000 | -38.21% | | | | | 0 |
07.06.2024 | | Газпрнефть | R725.70 | +20.7000 | +2.94% | 706.50 | 703.10 | 732.90 | R1859699421 | 46563 |
07.06.2024 | | ГАЗПРОМ ао | R122.78 | -0.8200 | -0.66% | 123.80 | 122.16 | 125.82 | R5888741202 | 93579 |
07.06.2024 | | ГМКНорНик | R143.28 | +1.4800 | +1.04% | 141.84 | 140.60 | 145.36 | R1456664541 | 27736 |
07.06.2024 | | ДВМП ао | R78.5900 | +4.1700 | +5.60% | 74.2000 | 73.9000 | 78.9200 | R553817963 | 21501 |
07.06.2024 | | ДЭК ао | R3.1940 | +0.0760 | +2.44% | 3.1500 | 3.1110 | 3.2500 | R11866036 | 721 |
07.06.2024 | | ЗВЕЗДА ао | R11.6400 | +0.7800 | +7.18% | 10.9800 | 10.9800 | 11.6900 | R3945850 | 162 |
07.06.2024 | | ЗИЛ ао | R3490.00 | +175.0000 | +5.28% | 3310.00 | 3310.00 | 3595.00 | R3950015 | 140 |
07.06.2024 | | Ижсталь ап | R7740.00 | +120.0000 | +1.57% | 7550.00 | 7430.00 | 7900.00 | R1472350 | 79 |
07.06.2024 | | Ижсталь2ао | R10400.00 | +340.0000 | +3.38% | 10140.00 | 9940.00 | 10840.00 | R996300 | 71 |
07.06.2024 | | ИнтерРАОао | R3.8035 | -0.0195 | -0.51% | 3.8235 | 3.7815 | 3.8725 | R1653901433 | 51474 |
07.06.2024 | | КалужскСК | R28.7600 | +1.1400 | +4.13% | 27.9900 | 27.6800 | 30.8000 | R36876594 | 2197 |
07.06.2024 | | КАМАЗ | R169.60 | +10.2000 | +6.40% | 159.40 | 157.80 | 170.00 | R160338732 | 6485 |
07.06.2024 | | КамчатЭ ао | R0.6700 | -0.0010 | -0.15% | 0.6630 | 0.6530 | 0.7060 | R1470950 | 112 |
07.06.2024 | | КамчатЭ ап | R1.2650 | +0.0500 | +4.12% | 1.2000 | 1.1800 | 1.2950 | R298800 | 20 |
07.06.2024 | | КМЗ | R1568.00 | +18.0000 | +1.16% | 1550.00 | 1546.00 | 1638.00 | R1450762 | 148 |
07.06.2024 | | КоршГОК ао | R48400.00 | +400.0000 | +0.83% | 50000.00 | 48000.00 | 50000.00 | R629600 | 8 |
07.06.2024 | | КрасОкт-1п | R713.00 | +16.0000 | +2.30% | 705.00 | 697.00 | 725.00 | R1007290 | 84 |
07.06.2024 | | КрасОкт-ао | R2498.00 | +166.0000 | +7.12% | 2352.00 | 2287.00 | 2512.00 | R39234780 | 1006 |
07.06.2024 | | Красэсб ао | R17.3200 | -0.1800 | -1.03% | 17.5400 | 16.5800 | 17.6000 | R5239820 | 538 |
07.06.2024 | | Красэсб ап | R17.8600 | +0.3800 | +2.17% | 17.4800 | 17.4200 | 17.8800 | R2195548 | 237 |
07.06.2024 | | Куйбазот-п | R624.50 | +19.0000 | +3.14% | 614.50 | 606.00 | 625.00 | R2055170 | 145 |
07.06.2024 | | Куйбазот | R589.60 | +25.0000 | +4.43% | 564.60 | 564.00 | 594.40 | R6485102 | 391 |
07.06.2024 | | КурганГКао | R50.2000 | +1.2000 | +2.45% | 49.0000 | 48.2000 | 52.6000 | R1595644 | 350 |
07.06.2024 | | КурганГКап | R54.8000 | +2.4000 | +4.58% | 52.4000 | 52.2000 | 55.2000 | R775504 | 210 |
07.06.2024 | | Лензол. ап | R2540.00 | +15.0000 | +0.59% | 2525.00 | 2500.00 | 2550.00 | R6327835 | 427 |
07.06.2024 | | Лензолото | R14570.00 | -30.0000 | -0.21% | 14610.00 | 14500.00 | 14740.00 | R6090710 | 206 |
07.06.2024 | | ЛСР ао | R813.00 | +10.0000 | +1.25% | 806.20 | 804.60 | 843.80 | R330508302 | 7821 |
07.06.2024 | | ЛУКОЙЛ | R7489.00 | +91.0000 | +1.23% | 7401.00 | 7401.00 | 7599.00 | R7964655366 | 57279 |
07.06.2024 | | М.видео | R171.90 | +0.7000 | +0.41% | 171.50 | 170.00 | 176.70 | R80983248 | 5557 |
07.06.2024 | | МагадЭн ао | R4.6500 | +0.1200 | +2.65% | 4.5400 | 4.4700 | 4.6600 | R885943 | 190 |
07.06.2024 | | МагадЭн ап | R3.3200 | +0.0400 | +1.22% | 3.2800 | 3.2600 | 3.3600 | R689144 | 130 |
07.06.2024 | | Магнит ао | R6744.00 | +52.0000 | +0.78% | 6724.50 | 6700.50 | 6895.50 | R3485451977 | 38598 |
07.06.2024 | | МГТС-4ап | R1180.00 | -6.0000 | -0.51% | 1210.00 | 1176.00 | 1216.00 | R6523522 | 647 |
07.06.2024 | | МГТС-5ао | R1490.00 | +25.0000 | +1.71% | 1475.00 | 1435.00 | 1515.00 | R754885 | 154 |
07.06.2024 | | Мегион-ао | R436.50 | -3.0000 | -0.68% | 433.00 | 433.00 | 443.50 | R424205 | 43 |
07.06.2024 | | Мегион-ап | R318.50 | +3.5000 | +1.11% | 315.50 | 315.50 | 320.50 | R108390 | 22 |
07.06.2024 | | Мечел ао | R229.00 | +0.9000 | +0.39% | 227.73 | 226.61 | 231.49 | R1964474398 | 51078 |
07.06.2024 | | Мечел ап | R246.45 | +11.0500 | +4.69% | 235.85 | 235.00 | 247.70 | R1042886363 | 17137 |
07.06.2024 | | ММК | R56.6800 | +0.7700 | +1.38% | 55.9100 | 55.2100 | 57.0400 | R2067623879 | 150790 |
07.06.2024 | | МордЭнСб | R0.9180 | +0.0210 | +2.34% | 0.8900 | 0.8890 | 0.9580 | R1126950 | 63 |
07.06.2024 | | МосБиржа | R248.37 | -0.8200 | -0.33% | 250.00 | 247.00 | 252.68 | R1709136179 | 31651 |
07.06.2024 | | Мостотрест | R185.55 | +5.6000 | +3.11% | 181.95 | 180.40 | 189.00 | R21445907 | 1406 |
07.06.2024 | | МТС-ао | R295.90 | +2.8000 | +0.96% | 293.50 | 292.30 | 298.10 | R1059681235 | 18429 |
07.06.2024 | | Нижкамшина | R67.5500 | +2.3000 | +3.52% | 65.2000 | 65.2000 | 68.0000 | R1538175 | 94 |
07.06.2024 | | НКНХ ао | R99.3000 | +4.3000 | +4.53% | 95.3500 | 94.0500 | 99.6000 | R8079164 | 781 |
07.06.2024 | | НКНХ ап | R74.6000 | +1.5400 | +2.11% | 73.5000 | 73.0800 | 74.6400 | R6041951 | 732 |
07.06.2024 | | НЛМК ао | R196.46 | +3.8400 | +1.99% | 192.76 | 192.44 | 198.50 | R1748901427 | 34802 |
07.06.2024 | | НМТП ао | R10.9100 | +0.4650 | +4.45% | 10.4800 | 10.3200 | 10.9750 | R515866396 | 10973 |
07.06.2024 | | Новатэк ао | R1034.40 | -4.0000 | -0.39% | 1041.40 | 1031.40 | 1051.40 | R2119775380 | 52303 |
07.06.2024 | | ОГК-2 ао | R0.4822 | +0.0091 | +1.92% | 0.4732 | 0.4725 | 0.4921 | R71888482 | 5712 |
07.06.2024 | | ОМЗ-ап | R18500.00 | +500.0000 | +2.78% | 18180.00 | 18180.00 | 18980.00 | R1390460 | 46 |
07.06.2024 | | ОргСинт ао | R107.40 | +3.7000 | +3.57% | 103.70 | 103.10 | 107.60 | R11551381 | 771 |
07.06.2024 | | ОргСинт ап | R26.3800 | +0.4800 | +1.85% | 25.9500 | 25.4000 | 27.3000 | R12361969 | 1588 |
07.06.2024 | | ПермьЭнС-п | R251.00 | +3.8000 | +1.54% | 248.60 | 244.20 | 259.60 | R4730372 | 357 |
07.06.2024 | | ПермьЭнСб | R244.40 | +0.7000 | +0.29% | 244.90 | 236.00 | 248.40 | R19382460 | 1274 |
07.06.2024 | | ПИК ао | R854.40 | +21.1000 | +2.53% | 831.50 | 831.50 | 878.90 | R464824187 | 15851 |
07.06.2024 | | Приморье | R33000.00 | 0.0000 | 0.00% | 33000.00 | 32600.00 | 33400.00 | R528200 | 16 |
07.06.2024 | | Распадская | R392.50 | +2.6500 | +0.68% | 389.80 | 387.20 | 395.00 | R90122414 | 2304 |
07.06.2024 | | Росбанк ао | R112.00 | 0.0000 | 0.00% | 111.40 | 111.20 | 113.40 | R10261438 | 369 |
07.06.2024 | | РОСИНТЕРао | R156.60 | +1.0000 | +0.64% | 156.60 | 155.20 | 159.60 | R931002 | 118 |
07.06.2024 | | Роснефть | R571.65 | +5.3500 | +0.94% | 567.30 | 565.30 | 575.95 | R1907817095 | 42661 |
07.06.2024 | | Ростел -ао | R94.8200 | +1.8700 | +2.01% | 92.9000 | 92.9000 | 96.0100 | R353737859 | 12437 |
07.06.2024 | | Ростел -ап | R82.0000 | +2.6500 | +3.34% | 79.5500 | 79.5000 | 82.7500 | R203238271 | 13565 |
07.06.2024 | | РусГидро | R0.6487 | -0.0060 | -0.92% | 0.6555 | 0.6438 | 0.6748 | R358409961 | 16541 |
07.06.2024 | | РязЭнСб | R44.4200 | -1.5400 | -3.35% | 45.1400 | 44.0000 | 46.8600 | R31455524 | 1577 |
07.06.2024 | | СамарЭн-ао | R3.8100 | +0.0650 | +1.74% | 3.8000 | 3.7600 | 3.8550 | R974940 | 103 |
07.06.2024 | | СамарЭн-ап | R4.0050 | +0.0950 | +2.43% | 3.9800 | 3.9400 | 4.0900 | R995675 | 70 |
07.06.2024 | | СаратНПЗ-п | R10540.00 | +220.0000 | +2.13% | 10320.00 | 10320.00 | 10640.00 | R3829880 | 178 |
07.06.2024 | | СаратНПЗ | R11450.00 | +100.0000 | +0.88% | 11400.00 | 11300.00 | 11500.00 | R102900 | 9 |
07.06.2024 | | СаратЭн-ао | R0.6290 | +0.0450 | +7.71% | 0.5920 | 0.5830 | 0.6300 | R2780290 | 156 |
07.06.2024 | | СаратЭн-ап | R0.3170 | +0.0085 | +2.76% | 0.3085 | 0.3055 | 0.3200 | R692245 | 114 |
07.06.2024 | | Сбербанк-п | R320.01 | +6.2200 | +1.98% | 313.85 | 313.20 | 320.88 | R1288265589 | 15541 |
07.06.2024 | | Сбербанк | R319.90 | +6.8200 | +2.18% | 313.80 | 312.73 | 320.64 | R14157276798 | 89659 |
07.06.2024 | | СевСт-ао | R1841.40 | +14.6000 | +0.80% | 1826.80 | 1817.40 | 1850.00 | R2217723570 | 37190 |
07.06.2024 | | Селигдар | R70.2200 | +0.7100 | +1.02% | 69.9900 | 69.4000 | 71.7100 | R168135715 | 8599 |
07.06.2024 | | Система ао | R26.9790 | +1.7640 | +7.00% | 25.2150 | 25.0500 | 27.0000 | R3674328779 | 49187 |
07.06.2024 | | Слав-ЯНОСп | R15.1600 | +0.3800 | +2.57% | 14.5800 | 14.5600 | 15.1600 | R382526 | 62 |
07.06.2024 | | Славн-ЯНОС | R23.3000 | +0.5500 | +2.42% | 22.8500 | 22.6000 | 23.7500 | R1283675 | 70 |
07.06.2024 | | СОЛЛЕРС | R991.50 | +41.5000 | +4.37% | 954.50 | 944.00 | 994.00 | R266706510 | 7892 |
07.06.2024 | | СтаврЭнСб | R3.1300 | +0.0800 | +2.62% | 3.0550 | 3.0400 | 3.1950 | R1805875 | 126 |
07.06.2024 | | СтаврЭнСбп | R3.1700 | +0.1600 | +5.32% | 3.0520 | 2.9960 | 3.2700 | R3152840 | 266 |
07.06.2024 | | Сургнфгз-п | R69.5800 | +0.5400 | +0.78% | 69.2200 | 69.0100 | 71.0000 | R3737608232 | 38972 |
07.06.2024 | | Сургнфгз | R29.8300 | +1.0400 | +3.61% | 28.8900 | 28.7400 | 30.1650 | R2200438913 | 27791 |
07.06.2024 | | ТамбЭнСб-п | R1.0780 | +0.0360 | +3.45% | 1.0440 | 1.0400 | 1.0800 | R328980 | 29 |
07.06.2024 | | ТамбЭнСб | R2.0500 | +0.0640 | +3.22% | 2.0220 | 1.9740 | 2.0980 | R624438 | 84 |
07.06.2024 | | Татнфт 3ао | R695.70 | +2.8000 | +0.40% | 692.90 | 689.50 | 712.50 | R2009118098 | 39624 |
07.06.2024 | | Татнфт 3ап | R681.80 | +1.3000 | +0.19% | 680.50 | 671.00 | 693.10 | R1235587452 | 33193 |
07.06.2024 | | Таттел. ао | R0.9295 | +0.0250 | +2.76% | 0.9185 | 0.9080 | 0.9385 | R18937090 | 1283 |
07.06.2024 | | ТГК-1 | R0.0087 | +0.0005 | +5.58% | 0.0083 | 0.0083 | 0.0085 | R52805504 | 2868 |
07.06.2024 | | ТГК-14 | R0.0124 | +0.0003 | +2.49% | 0.0121 | 0.0121 | 0.0128 | R87201176 | 4431 |
07.06.2024 | | ТГК-2 | R0.0115 | +0.0003 | +2.78% | 0.0112 | 0.0111 | 0.0119 | R18684810 | 690 |
07.06.2024 | | ТГК-2 ап | R0.0181 | +0.0008 | +4.46% | 0.0173 | 0.0173 | 0.0195 | R42478555 | 2673 |
07.06.2024 | | Телеграф-п | R10.4600 | +0.2600 | +2.55% | 10.2200 | 10.2200 | 10.6400 | R3309640 | 369 |
07.06.2024 | | Телеграф | R15.3200 | +0.2400 | +1.59% | 14.4200 | 14.4200 | 15.6800 | R8804128 | 670 |
07.06.2024 | | ТЗА ао | R379.00 | +19.0000 | +5.28% | 361.00 | 359.50 | 385.00 | R46636805 | 1083 |
07.06.2024 | | ТКЗКК ап | R14.0200 | +0.0400 | +0.29% | 13.9800 | 13.7200 | 14.2000 | R99306 | 34 |
07.06.2024 | | ТМК ао | R206.42 | +2.4600 | +1.21% | 203.96 | 202.62 | 210.00 | R550625717 | 13214 |
07.06.2024 | | ТНСэнрг ао | R3190.00 | +55.0000 | +1.75% | 3135.00 | 3070.00 | 3200.00 | R1851555 | 85 |
07.06.2024 | | Транснф ап | R1653.50 | +35.5000 | +2.19% | 1619.50 | 1616.00 | 1659.50 | R3187184614 | 33127 |
07.06.2024 | | УралСиб ао | R0.2404 | +0.0191 | +8.63% | 0.2215 | 0.2181 | 0.2429 | R96567627 | 3573 |
07.06.2024 | | УрКузница | R29300.00 | +150.0000 | +0.51% | 29300.00 | 29300.00 | 29300.00 | R29300 | 1 |
07.06.2024 | | ФосАгро ао | R6006.00 | +152.0000 | +2.60% | 5853.00 | 5833.00 | 6014.00 | R459758061 | 13050 |
07.06.2024 | | ФСК - Россети | R0.1077 | +0.0045 | +4.32% | 0.1037 | 0.1028 | 0.1094 | R444432239 | 15527 |
07.06.2024 | | Химпром ап | R28.7000 | +1.2600 | +4.59% | 27.8400 | 27.7200 | 29.3800 | R1804510 | 191 |
07.06.2024 | | ЦМТ ао | R15.4400 | +0.6600 | +4.47% | 14.6800 | 14.6800 | 15.4400 | R473966 | 139 |
07.06.2024 | | ЦМТ ап | R10.6400 | +0.1200 | +1.14% | 10.5200 | 10.3600 | 10.7400 | R941512 | 137 |
07.06.2024 | | ЧеркизГ-ао | R4780.00 | +46.0000 | +0.97% | 4738.00 | 4736.00 | 4944.00 | R37931358 | 1786 |
07.06.2024 | | ЧКПЗ ао | R27950.00 | 0.0000 | 0.00% | 27900.00 | 27750.00 | 27950.00 | R445100 | 11 |
07.06.2024 | | ЧМК ао | R7935.00 | +220.0000 | +2.85% | 7715.00 | 7630.00 | 8090.00 | R3447400 | 147 |
07.06.2024 | | ЭнергияРКК | R23970.00 | +850.0000 | +3.68% | 23300.00 | 23100.00 | 25000.00 | R35979530 | 938 |
07.06.2024 | | ЮжКузб. ао | R1474.00 | -8.0000 | -0.54% | 1482.00 | 1458.00 | 1492.00 | R112850 | 28 |
07.06.2024 | | Юнипро | R1.9770 | +0.0420 | +2.17% | 1.9420 | 1.9380 | 2.0050 | R222668629 | 7017 |
07.06.2024 | | ЮТэйр ао | R16.6600 | +0.7200 | +4.52% | 15.9400 | 15.8800 | 17.1700 | R14364515 | 1027 |
07.06.2024 | | ЮУНК ао | R6440.00 | +130.0000 | +2.06% | 6330.00 | 6250.00 | 6620.00 | R5177290 | 306 |
07.06.2024 | | Якутскэн-п | R0.5090 | +0.0040 | +0.79% | 0.5100 | 0.4930 | 0.5150 | R486970 | 50 |
07.06.2024 | | Якутскэнрг | R0.6610 | +0.0050 | +0.76% | 0.6560 | 0.6440 | 0.6700 | R1175040 | 73 |
07.06.2024 | | ЯТЭК ао | R84.2000 | +3.2000 | +3.95% | 81.0000 | 80.6000 | 84.5000 | R6671022 | 621 |
|
|
|