|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 22.05.2024 | | +МосЭнерго | R3.4300 | +0.0925 | +2.77% | R104958906 | 5059 |
22.05.2024 | | iАвиастКао | R1.0170 | -0.0210 | -2.02% | R216094602 | 10959 |
22.05.2024 | | iНаукаСвяз | R538.00 | +13.5000 | +2.57% | R23361310 | 994 |
22.05.2024 | | iНПОНаука | R701.50 | +2.0000 | +0.29% | R856130 | 73 |
22.05.2024 | | Yandex clA | R4256.60 | +150.2000 | +3.66% | R3586454997 | 56849 |
22.05.2024 | | АбрауДюрсо | R297.80 | +3.6000 | +1.22% | R21119240 | 979 |
22.05.2024 | | Авангрд-ао | R942.00 | -2.0000 | -0.21% | R5548189 | 666 |
22.05.2024 | | Акрон | R16304.00 | -146.0000 | -0.89% | R158213326 | 1249 |
22.05.2024 | | АЛРОСА ао | R81.1700 | -0.1300 | -0.16% | R1046925641 | 27844 |
22.05.2024 | | Аптеки36и6 | R13.3360 | +0.0460 | +0.35% | R10585648 | 2852 |
22.05.2024 | | Арсагера | R15.7800 | +0.5600 | +3.68% | R7855137 | 586 |
22.05.2024 | | АстрЭнСб | R3.0050 | -0.0050 | -0.17% | R3239205 | 320 |
22.05.2024 | | АшинскийМЗ | R66.5000 | -0.2000 | -0.30% | R7925106 | 332 |
22.05.2024 | | Аэрофлот | R57.9500 | -0.9900 | -1.68% | R1692378737 | 34284 |
22.05.2024 | | БашИнСв ап | R13.7400 | +0.0900 | +0.66% | R574119 | 106 |
22.05.2024 | | Башнефт ао | R3166.50 | -27.5000 | -0.86% | R277064778 | 8603 |
22.05.2024 | | Башнефт ап | R2314.50 | -6.5000 | -0.28% | R357139327 | 5935 |
22.05.2024 | | Белон ао | R27.2700 | +0.6700 | +2.52% | R38890360 | 1843 |
22.05.2024 | | БСП ао | R370.07 | -4.7300 | -1.26% | R1248007498 | 38763 |
22.05.2024 | | БСП ап | R58.7500 | -0.8000 | -1.34% | R23328670 | 674 |
22.05.2024 | | БурЗолото | R2505.00 | -65.0000 | -2.53% | R38466516 | 2556 |
22.05.2024 | | Варьеган-п | R2700.00 | 0.0000 | 0.00% | R6055243 | 310 |
22.05.2024 | | Варьеган | R3612.00 | -2.0000 | -0.06% | R5364572 | 405 |
22.05.2024 | | ВолгЭнСб-п | R11.2400 | +0.1000 | +0.90% | R1195900 | 67 |
22.05.2024 | | ВолгЭнСб | R17.3000 | -0.2000 | -1.14% | R1995540 | 71 |
22.05.2024 | | ВТБ ао | R0.0225 | -0.0000 | -0.11% | R823040501 | 27848 |
22.05.2024 | | ВХЗ-ао | R269.80 | +5.4000 | +2.04% | R1132518 | 110 |
22.05.2024 | | ВыбСудЗ ао | R17350.00 | +250.0000 | +1.46% | R312650 | 13 |
22.05.2024 | | ВыбСудЗ ап | R12120.00 | +340.0000 | +2.89% | R120320 | 9 |
22.05.2024 | | Газпрнефть | R747.00 | -4.8000 | -0.64% | R656877209 | 27123 |
22.05.2024 | | ГАЗПРОМ ао | R139.78 | +0.2400 | +0.17% | R7607938082 | 119630 |
22.05.2024 | | ГМКНорНик | R149.54 | +0.6200 | +0.42% | R2690574920 | 44924 |
22.05.2024 | | ДВМП ао | R81.1100 | +2.4900 | +3.17% | R312976316 | 32547 |
22.05.2024 | | ДЭК ао | R3.2970 | +0.1700 | +5.44% | R24529643 | 1407 |
22.05.2024 | | ЗВЕЗДА ао | R12.1000 | +0.0600 | +0.50% | R1030870 | 52 |
22.05.2024 | | ЗИЛ ао | R3675.00 | +45.0000 | +1.24% | R1268920 | 66 |
22.05.2024 | | Ижсталь ап | R7990.00 | -40.0000 | -0.50% | R845620 | 57 |
22.05.2024 | | Ижсталь2ао | R10880.00 | +40.0000 | +0.37% | R677380 | 26 |
22.05.2024 | | ИнтерРАОао | R4.3540 | -0.0070 | -0.16% | R555804700 | 25954 |
22.05.2024 | | КалужскСК | R30.1100 | +1.1100 | +3.83% | R36180664 | 2265 |
22.05.2024 | | КАМАЗ | R180.80 | +1.1000 | +0.61% | R64506033 | 2875 |
22.05.2024 | | КамчатЭ ао | R0.7000 | +0.0090 | +1.30% | R316790 | 27 |
22.05.2024 | | КамчатЭ ап | R1.3150 | +0.0100 | +0.77% | R52550 | 4 |
22.05.2024 | | КМЗ | R1654.00 | +12.0000 | +0.73% | R706158 | 106 |
22.05.2024 | | КоршГОК ао | R51400.00 | -200.0000 | -0.39% | R257400 | 5 |
22.05.2024 | | КрасОкт-1п | R813.00 | +2.0000 | +0.25% | R4534110 | 329 |
22.05.2024 | | КрасОкт-ао | R2770.00 | -8.0000 | -0.29% | R46999770 | 1075 |
22.05.2024 | | Красэсб ао | R18.3000 | -0.1000 | -0.54% | R1058210 | 266 |
22.05.2024 | | Красэсб ап | R18.3000 | -0.0800 | -0.44% | R459886 | 101 |
22.05.2024 | | Куйбазот-п | R653.00 | -0.5000 | -0.08% | R2832390 | 231 |
22.05.2024 | | Куйбазот | R624.60 | +13.4000 | +2.19% | R7785810 | 457 |
22.05.2024 | | КурганГКао | R54.6000 | 0.0000 | 0.00% | R276808 | 55 |
22.05.2024 | | КурганГКап | R57.6000 | -0.2000 | -0.35% | R410314 | 104 |
22.05.2024 | | Лензол. ап | R2870.00 | 0.0000 | 0.00% | R11716140 | 639 |
22.05.2024 | | Лензолото | R16170.00 | +20.0000 | +0.12% | R5751400 | 174 |
22.05.2024 | | ЛСР ао | R874.20 | -11.4000 | -1.29% | R343592904 | 11916 |
22.05.2024 | | ЛУКОЙЛ | R7837.00 | -11.0000 | -0.14% | R3445298647 | 33036 |
22.05.2024 | | М.видео | R185.20 | -2.4000 | -1.28% | R65497332 | 4288 |
22.05.2024 | | МагадЭн ао | R5.1500 | 0.0000 | 0.00% | R521183 | 126 |
22.05.2024 | | МагадЭн ап | R3.6300 | +0.0100 | +0.28% | R575706 | 143 |
22.05.2024 | | Магнит ао | R8150.00 | -49.5000 | -0.60% | R1327757249 | 13724 |
22.05.2024 | | МГТС-4ап | R1274.00 | -18.0000 | -1.39% | R17320138 | 1039 |
22.05.2024 | | МГТС-5ао | R1635.00 | -5.0000 | -0.30% | R195140 | 38 |
22.05.2024 | | Мегион-ао | R475.50 | -17.5000 | -3.55% | R3641885 | 336 |
22.05.2024 | | Мегион-ап | R330.50 | -0.5000 | -0.15% | R1166210 | 81 |
22.05.2024 | | Мечел ао | R241.84 | -1.8500 | -0.76% | R1496233796 | 40696 |
22.05.2024 | | Мечел ап | R247.00 | -0.5500 | -0.22% | R250063493 | 6595 |
22.05.2024 | | ММК | R59.4700 | -0.0200 | -0.03% | R1196937856 | 25199 |
22.05.2024 | | МордЭнСб | R0.9490 | +0.0090 | +0.96% | R1827660 | 101 |
22.05.2024 | | МосБиржа | R237.37 | -0.6900 | -0.29% | R753548090 | 17326 |
22.05.2024 | | Мостотрест | R211.25 | +1.2500 | +0.60% | R18649068 | 1329 |
22.05.2024 | | МТС-ао | R308.10 | +0.1000 | +0.03% | R1120574021 | 35631 |
22.05.2024 | | Нижкамшина | R73.9500 | +0.8500 | +1.16% | R455710 | 32 |
22.05.2024 | | НКНХ ао | R102.50 | -0.3500 | -0.34% | R6921664 | 950 |
22.05.2024 | | НКНХ ап | R78.3000 | -0.3800 | -0.48% | R12261629 | 963 |
22.05.2024 | | НЛМК ао | R253.06 | +0.2600 | +0.10% | R1999579589 | 85750 |
22.05.2024 | | НМТП ао | R12.4900 | +0.0550 | +0.44% | R184366247 | 4658 |
22.05.2024 | | Новатэк ао | R1187.00 | +11.0000 | +0.94% | R1068996989 | 33003 |
22.05.2024 | | ОГК-2 ао | R0.5395 | +0.0052 | +0.97% | R33767391 | 2850 |
22.05.2024 | | ОМЗ-ап | R21360.00 | +400.0000 | +1.91% | R839060 | 29 |
22.05.2024 | | ОргСинт ао | R115.30 | +0.9000 | +0.79% | R7016068 | 518 |
22.05.2024 | | ОргСинт ап | R27.3300 | +0.1700 | +0.63% | R3660886 | 567 |
22.05.2024 | | ПермьЭнС-п | R326.60 | +16.6000 | +5.35% | R55913202 | 2640 |
22.05.2024 | | ПермьЭнСб | R318.40 | +8.5000 | +2.74% | R71323730 | 2767 |
22.05.2024 | | ПИК ао | R846.00 | +16.2000 | +1.95% | R356338249 | 16481 |
22.05.2024 | | Приморье | R36000.00 | +200.0000 | +0.56% | R36000 | 1 |
22.05.2024 | | Распадская | R405.70 | +0.2000 | +0.05% | R129159797 | 3909 |
22.05.2024 | | Росбанк ао | R119.60 | -0.6000 | -0.50% | R5555060 | 270 |
22.05.2024 | | РОСИНТЕРао | R182.60 | -3.4000 | -1.83% | R32527726 | 2415 |
22.05.2024 | | Роснефть | R596.65 | +2.0500 | +0.34% | R2232377307 | 145582 |
22.05.2024 | | Ростел -ао | R105.98 | +2.5600 | +2.48% | R1595187335 | 29078 |
22.05.2024 | | Ростел -ап | R90.1000 | +2.7500 | +3.15% | R421013186 | 14372 |
22.05.2024 | | РусГидро | R0.7251 | +0.0054 | +0.75% | R105421294 | 5015 |
22.05.2024 | | РязЭнСб | R43.8000 | +0.3000 | +0.69% | R2597694 | 161 |
22.05.2024 | | СамарЭн-ао | R3.9100 | +0.0950 | +2.49% | R2309810 | 176 |
22.05.2024 | | СамарЭн-ап | R3.9800 | -0.0650 | -1.61% | R565830 | 77 |
22.05.2024 | | СаратНПЗ-п | R11400.00 | -180.0000 | -1.55% | R10063600 | 397 |
22.05.2024 | | СаратНПЗ | R12600.00 | 0.0000 | 0.00% | R479400 | 30 |
22.05.2024 | | СаратЭн-ао | R0.6200 | +0.0120 | +1.97% | R1206640 | 110 |
22.05.2024 | | СаратЭн-ап | R0.3710 | +0.0215 | +6.15% | R2607040 | 241 |
22.05.2024 | | Сбербанк-п | R322.16 | +1.3200 | +0.41% | R544793979 | 9474 |
22.05.2024 | | Сбербанк | R322.24 | +1.6000 | +0.50% | R6011980650 | 44770 |
22.05.2024 | | СевСт-ао | R1995.20 | +26.8000 | +1.36% | R1748902434 | 29579 |
22.05.2024 | | Селигдар | R76.9500 | -0.1400 | -0.18% | R273798978 | 11947 |
22.05.2024 | | Система ао | R29.5230 | -0.3060 | -1.03% | R2229299676 | 37108 |
22.05.2024 | | Слав-ЯНОСп | R16.3400 | +0.1200 | +0.74% | R86386 | 20 |
22.05.2024 | | Славн-ЯНОС | R25.4500 | +0.1500 | +0.59% | R174880 | 38 |
22.05.2024 | | СОЛЛЕРС | R1050.00 | +2.0000 | +0.19% | R313258632 | 8932 |
22.05.2024 | | СтаврЭнСб | R3.2550 | -0.0250 | -0.76% | R3283330 | 288 |
22.05.2024 | | СтаврЭнСбп | R3.1900 | +0.0680 | +2.18% | R1165590 | 148 |
22.05.2024 | | Сургнфгз-п | R71.9200 | +0.1200 | +0.17% | R1451934410 | 31949 |
22.05.2024 | | Сургнфгз | R33.1850 | +0.2150 | +0.65% | R906987990 | 13866 |
22.05.2024 | | ТамбЭнСб-п | R1.2300 | +0.0080 | +0.65% | R543600 | 33 |
22.05.2024 | | ТамбЭнСб | R2.1960 | +0.0180 | +0.83% | R595590 | 80 |
22.05.2024 | | Татнфт 3ао | R742.90 | +8.7000 | +1.18% | R950171470 | 21855 |
22.05.2024 | | Татнфт 3ап | R736.70 | +8.0000 | +1.10% | R219451421 | 8836 |
22.05.2024 | | Таттел. ао | R1.0695 | +0.0075 | +0.71% | R7630579 | 582 |
22.05.2024 | | ТГК-1 | R0.0093 | +0.0002 | +2.25% | R117825022 | 7439 |
22.05.2024 | | ТГК-14 | R0.0156 | +0.0000 | +0.13% | R17833788 | 1278 |
22.05.2024 | | ТГК-2 | R0.0126 | +0.0001 | +0.80% | R8864690 | 342 |
22.05.2024 | | ТГК-2 ап | R0.0192 | +0.0001 | +0.31% | R3795860 | 303 |
22.05.2024 | | Телеграф-п | R11.4400 | +0.1800 | +1.60% | R7552554 | 659 |
22.05.2024 | | Телеграф | R17.0400 | +0.5000 | +3.02% | R21454338 | 1143 |
22.05.2024 | | ТЗА ао | R352.50 | +3.0000 | +0.86% | R17003380 | 420 |
22.05.2024 | | ТКЗКК ап | R14.7400 | 0.0000 | 0.00% | R245986 | 37 |
22.05.2024 | | ТМК ао | R222.82 | +8.2800 | +3.86% | R860251862 | 20555 |
22.05.2024 | | ТНСэнрг ао | R3355.00 | +60.0000 | +1.82% | R569600 | 80 |
22.05.2024 | | Транснф ап | R1691.50 | +26.5000 | +1.59% | R2413931231 | 29973 |
22.05.2024 | | УралСиб ао | R0.2644 | -0.0006 | -0.23% | R10850013 | 850 |
22.05.2024 | | УрКузница | R29200.00 | -200.0000 | -0.68% | R319800 | 9 |
22.05.2024 | | ФосАгро ао | R6340.00 | -163.0000 | -2.51% | R700275352 | 22645 |
22.05.2024 | | ФСК - Россети | R0.1204 | +0.0025 | +2.14% | R455715653 | 14909 |
22.05.2024 | | Химпром ап | R29.4400 | -0.3000 | -1.01% | R1999100 | 161 |
22.05.2024 | | ЦМТ ао | R15.6200 | +0.2800 | +1.83% | R1744310 | 265 |
22.05.2024 | | ЦМТ ап | R11.0600 | +0.1600 | +1.47% | R1186036 | 131 |
22.05.2024 | | ЧеркизГ-ао | R5000.50 | +4.5000 | +0.09% | R26861699 | 1245 |
22.05.2024 | | ЧКПЗ ао | R30350.00 | -1450.0000 | -4.56% | R6337250 | 156 |
22.05.2024 | | ЧМК ао | R8050.00 | +80.0000 | +1.00% | R1496705 | 95 |
22.05.2024 | | ЭнергияРКК | R26760.00 | +250.0000 | +0.94% | R4713940 | 141 |
22.05.2024 | | ЮжКузб. ао | R1548.00 | -6.0000 | -0.39% | R124264 | 34 |
22.05.2024 | | Юнипро | R2.0750 | +0.0150 | +0.73% | R156835349 | 4809 |
22.05.2024 | | ЮТэйр ао | R19.3100 | +0.4600 | +2.44% | R20059876 | 1455 |
22.05.2024 | | ЮУНК ао | R7350.00 | -20.0000 | -0.27% | R6272190 | 369 |
22.05.2024 | | Якутскэн-п | R0.5730 | +0.0110 | +1.96% | R945730 | 42 |
22.05.2024 | | Якутскэнрг | R0.7330 | +0.0130 | +1.81% | R1240860 | 74 |
22.05.2024 | | ЯТЭК ао | R91.3000 | -0.4500 | -0.49% | R6019692 | 555 |
|
|
|