|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 24.05.2024 | | +МосЭнерго | R3.3730 | -0.0500 | -1.46% | R49728330 | 2423 |
24.05.2024 | | iАвиастКао | R0.9705 | -0.0585 | -5.69% | R208138350 | 13234 |
24.05.2024 | | iНаукаСвяз | R512.50 | -14.0000 | -2.66% | R12401130 | 740 |
24.05.2024 | | iНПОНаука | R671.50 | -33.0000 | -4.68% | R3528435 | 211 |
24.05.2024 | | Yandex clA | R4189.20 | -17.2000 | -0.41% | R2337851102 | 39595 |
24.05.2024 | | АбрауДюрсо | R286.00 | -5.8000 | -1.99% | R64767982 | 2499 |
24.05.2024 | | Авангрд-ао | R919.00 | -20.0000 | -2.13% | R8789829 | 1067 |
24.05.2024 | | Акрон | R16290.00 | -150.0000 | -0.91% | R223831376 | 1186 |
24.05.2024 | | АЛРОСА ао | R80.0500 | -1.1600 | -1.43% | R1162639067 | 23280 |
24.05.2024 | | Аптеки36и6 | R12.5780 | -0.2720 | -2.12% | R58998075 | 7797 |
24.05.2024 | | Арсагера | R15.3100 | -0.3900 | -2.48% | R3855664 | 436 |
24.05.2024 | | АстрЭнСб | R2.8300 | -0.1350 | -4.55% | R4930505 | 538 |
24.05.2024 | | АшинскийМЗ | R63.1200 | -1.7800 | -2.74% | R50597958 | 1943 |
24.05.2024 | | Аэрофлот | R58.1300 | +0.4200 | +0.73% | R1887674683 | 63202 |
24.05.2024 | | БашИнСв ап | R13.8800 | -0.4500 | -3.14% | R1078656 | 141 |
24.05.2024 | | Башнефт ао | R3051.50 | -10.5000 | -0.34% | R260174268 | 8304 |
24.05.2024 | | Башнефт ап | R2256.50 | -29.5000 | -1.29% | R627190295 | 11289 |
24.05.2024 | | Белон ао | R26.7500 | -0.8350 | -3.03% | R17828021 | 959 |
24.05.2024 | | БСП ао | R368.60 | -1.9200 | -0.52% | R513496497 | 13929 |
24.05.2024 | | БСП ап | R55.7000 | -0.7500 | -1.33% | R8360190 | 426 |
24.05.2024 | | БурЗолото | R2390.00 | +23.0000 | +0.97% | R26890853 | 1646 |
24.05.2024 | | Варьеган-п | R2344.00 | -256.0000 | -9.85% | R4066330 | 328 |
24.05.2024 | | Варьеган | R3258.00 | -322.0000 | -8.99% | R5120666 | 411 |
24.05.2024 | | ВолгЭнСб-п | R10.8000 | -0.5800 | -5.10% | R1555180 | 99 |
24.05.2024 | | ВолгЭнСб | R17.1000 | -0.6800 | -3.82% | R1297640 | 55 |
24.05.2024 | | ВТБ ао | R0.0220 | -0.0005 | -2.26% | R5194920412 | 85742 |
24.05.2024 | | ВХЗ-ао | R258.40 | -8.6000 | -3.22% | R1595060 | 161 |
24.05.2024 | | ВыбСудЗ ао | R16250.00 | -850.0000 | -4.97% | R1073750 | 52 |
24.05.2024 | | ВыбСудЗ ап | R11760.00 | -80.0000 | -0.68% | R319340 | 17 |
24.05.2024 | | Газпрнефть | R729.20 | -13.6500 | -1.84% | R599090127 | 20814 |
24.05.2024 | | ГАЗПРОМ ао | R133.34 | -1.3500 | -1.00% | R7916905636 | 121510 |
24.05.2024 | | ГМКНорНик | R153.04 | -1.0200 | -0.66% | R3916326106 | 60865 |
24.05.2024 | | ДВМП ао | R77.4100 | -2.4300 | -3.04% | R200033836 | 9533 |
24.05.2024 | | ДЭК ао | R3.1180 | -0.0900 | -2.81% | R5193112 | 428 |
24.05.2024 | | ЗВЕЗДА ао | R11.1800 | -0.5200 | -4.44% | R4798680 | 219 |
24.05.2024 | | ЗИЛ ао | R3410.00 | -295.0000 | -7.96% | R19606315 | 953 |
24.05.2024 | | Ижсталь ап | R8000.00 | -10.0000 | -0.12% | R2640310 | 182 |
24.05.2024 | | Ижсталь2ао | R10840.00 | -20.0000 | -0.18% | R2301320 | 114 |
24.05.2024 | | ИнтерРАОао | R4.3090 | -0.0610 | -1.40% | R745488632 | 31185 |
24.05.2024 | | КалужскСК | R29.0700 | -0.6900 | -2.32% | R6695382 | 546 |
24.05.2024 | | КАМАЗ | R169.60 | -9.2000 | -5.15% | R188238871 | 8540 |
24.05.2024 | | КамчатЭ ао | R0.6710 | -0.0280 | -4.01% | R810740 | 78 |
24.05.2024 | | КамчатЭ ап | R1.2750 | -0.0100 | -0.78% | R521750 | 29 |
24.05.2024 | | КМЗ | R1594.00 | -32.0000 | -1.97% | R2176172 | 288 |
24.05.2024 | | КоршГОК ао | R51000.00 | -400.0000 | -0.78% | R255400 | 5 |
24.05.2024 | | КрасОкт-1п | R779.00 | -22.0000 | -2.75% | R6015550 | 343 |
24.05.2024 | | КрасОкт-ао | R2677.00 | -81.0000 | -2.94% | R31377260 | 764 |
24.05.2024 | | Красэсб ао | R18.3400 | +0.1600 | +0.88% | R1279964 | 225 |
24.05.2024 | | Красэсб ап | R18.0400 | -0.2000 | -1.10% | R1455126 | 222 |
24.05.2024 | | Куйбазот-п | R632.00 | -11.5000 | -1.79% | R4499320 | 307 |
24.05.2024 | | Куйбазот | R606.80 | -15.2000 | -2.44% | R15408820 | 704 |
24.05.2024 | | КурганГКао | R52.2000 | -2.6000 | -4.74% | R1220532 | 256 |
24.05.2024 | | КурганГКап | R55.4000 | -3.0000 | -5.14% | R1702012 | 253 |
24.05.2024 | | Лензол. ап | R2700.00 | -30.0000 | -1.10% | R18134750 | 796 |
24.05.2024 | | Лензолото | R15850.00 | -60.0000 | -0.38% | R5276870 | 180 |
24.05.2024 | | ЛСР ао | R802.40 | -42.6000 | -5.04% | R874734110 | 58447 |
24.05.2024 | | ЛУКОЙЛ | R7720.00 | -121.5000 | -1.55% | R6629032315 | 63380 |
24.05.2024 | | М.видео | R174.70 | -5.7000 | -3.16% | R435240087 | 46067 |
24.05.2024 | | МагадЭн ао | R4.9900 | -0.0600 | -1.19% | R2118507 | 356 |
24.05.2024 | | МагадЭн ап | R3.5300 | -0.0100 | -0.28% | R1491643 | 227 |
24.05.2024 | | Магнит ао | R8057.00 | -25.0000 | -0.31% | R2648321820 | 31646 |
24.05.2024 | | МГТС-4ап | R1250.00 | -22.0000 | -1.73% | R7053048 | 509 |
24.05.2024 | | МГТС-5ао | R1590.00 | -40.0000 | -2.45% | R506740 | 103 |
24.05.2024 | | Мегион-ао | R456.50 | -9.0000 | -1.93% | R954935 | 98 |
24.05.2024 | | Мегион-ап | R324.50 | -5.0000 | -1.52% | R412300 | 70 |
24.05.2024 | | Мечел ао | R227.00 | -7.5200 | -3.21% | R1718014705 | 49581 |
24.05.2024 | | Мечел ап | R237.60 | -6.3000 | -2.58% | R406374348 | 9086 |
24.05.2024 | | ММК | R58.9300 | -0.9700 | -1.62% | R1426522681 | 114789 |
24.05.2024 | | МордЭнСб | R0.9020 | -0.0200 | -2.17% | R1907900 | 149 |
24.05.2024 | | МосБиржа | R237.00 | 0.0000 | 0.00% | R862466070 | 21342 |
24.05.2024 | | Мостотрест | R196.45 | -10.0000 | -4.84% | R27270089 | 1886 |
24.05.2024 | | МТС-ао | R304.10 | -2.3500 | -0.77% | R810058327 | 17551 |
24.05.2024 | | Нижкамшина | R70.0500 | -2.6000 | -3.58% | R1749715 | 127 |
24.05.2024 | | НКНХ ао | R99.0000 | -1.3000 | -1.30% | R10308768 | 965 |
24.05.2024 | | НКНХ ап | R77.5400 | +0.1800 | +0.23% | R20307385 | 2318 |
24.05.2024 | | НЛМК ао | R255.44 | -0.8600 | -0.34% | R4576888768 | 53765 |
24.05.2024 | | НМТП ао | R12.1600 | -0.0100 | -0.08% | R313392959 | 23782 |
24.05.2024 | | Новатэк ао | R1120.40 | -44.4000 | -3.81% | R2197773449 | 57398 |
24.05.2024 | | ОГК-2 ао | R0.5139 | -0.0160 | -3.02% | R109026639 | 6539 |
24.05.2024 | | ОМЗ-ап | R20780.00 | -140.0000 | -0.67% | R1088980 | 48 |
24.05.2024 | | ОргСинт ао | R112.70 | -3.3000 | -2.84% | R37249531 | 2484 |
24.05.2024 | | ОргСинт ап | R26.1600 | -0.9100 | -3.36% | R10265877 | 1501 |
24.05.2024 | | ПермьЭнС-п | R263.00 | -59.4000 | -18.42% | R55605332 | 3732 |
24.05.2024 | | ПермьЭнСб | R260.00 | -60.3000 | -18.83% | R193231817 | 9725 |
24.05.2024 | | ПИК ао | R869.10 | +6.1000 | +0.71% | R698662418 | 27769 |
24.05.2024 | | Приморье | R34800.00 | -600.0000 | -1.69% | R593600 | 16 |
24.05.2024 | | Распадская | R405.40 | -0.3000 | -0.07% | R156361823 | 2539 |
24.05.2024 | | Росбанк ао | R118.00 | -3.2000 | -2.64% | R42863340 | 1399 |
24.05.2024 | | РОСИНТЕРао | R170.80 | -5.2000 | -2.95% | R19640090 | 1341 |
24.05.2024 | | Роснефть | R585.10 | -8.0500 | -1.36% | R2344138391 | 59941 |
24.05.2024 | | Ростел -ао | R105.37 | -1.0300 | -0.97% | R1036733358 | 20613 |
24.05.2024 | | Ростел -ап | R85.5500 | -1.1500 | -1.33% | R254385365 | 10189 |
24.05.2024 | | РусГидро | R0.6989 | -0.0231 | -3.20% | R210904142 | 11899 |
24.05.2024 | | РязЭнСб | R43.5600 | -0.7200 | -1.63% | R3451064 | 257 |
24.05.2024 | | СамарЭн-ао | R3.7150 | -0.1650 | -4.25% | R1269010 | 130 |
24.05.2024 | | СамарЭн-ап | R3.9800 | +0.0200 | +0.51% | R1735960 | 87 |
24.05.2024 | | СаратНПЗ-п | R11080.00 | -280.0000 | -2.46% | R4777220 | 231 |
24.05.2024 | | СаратНПЗ | R12300.00 | -200.0000 | -1.60% | R86600 | 7 |
24.05.2024 | | СаратЭн-ао | R0.5900 | -0.0200 | -3.28% | R800070 | 63 |
24.05.2024 | | СаратЭн-ап | R0.3420 | -0.0070 | -2.01% | R329990 | 63 |
24.05.2024 | | Сбербанк-п | R321.58 | -2.1300 | -0.66% | R1053120665 | 13911 |
24.05.2024 | | Сбербанк | R321.00 | -2.5400 | -0.79% | R8554310667 | 69257 |
24.05.2024 | | СевСт-ао | R1990.80 | -6.8000 | -0.34% | R1433516748 | 20271 |
24.05.2024 | | Селигдар | R71.2900 | -2.5800 | -3.49% | R264614198 | 11522 |
24.05.2024 | | Система ао | R27.6550 | -1.1090 | -3.86% | R3126733977 | 45388 |
24.05.2024 | | Слав-ЯНОСп | R15.6400 | -0.4800 | -2.98% | R1283178 | 117 |
24.05.2024 | | Славн-ЯНОС | R24.2500 | -1.3000 | -5.09% | R1720235 | 179 |
24.05.2024 | | СОЛЛЕРС | R1017.50 | -4.5000 | -0.44% | R630386965 | 19895 |
24.05.2024 | | СтаврЭнСб | R3.2100 | -0.0600 | -1.83% | R1447885 | 152 |
24.05.2024 | | СтаврЭнСбп | R3.2140 | +0.0740 | +2.36% | R4514964 | 392 |
24.05.2024 | | Сургнфгз-п | R70.7050 | -0.9050 | -1.26% | R5605805613 | 79675 |
24.05.2024 | | Сургнфгз | R31.7400 | -1.0500 | -3.20% | R2300726223 | 28285 |
24.05.2024 | | ТамбЭнСб-п | R1.1720 | -0.0360 | -2.98% | R649780 | 37 |
24.05.2024 | | ТамбЭнСб | R2.1040 | -0.0660 | -3.04% | R799238 | 104 |
24.05.2024 | | Татнфт 3ао | R732.10 | -11.3000 | -1.52% | R2728485282 | 47948 |
24.05.2024 | | Татнфт 3ап | R723.30 | -13.7000 | -1.86% | R823346699 | 26858 |
24.05.2024 | | Таттел. ао | R1.0170 | -0.0395 | -3.74% | R45447013 | 2735 |
24.05.2024 | | ТГК-1 | R0.0089 | -0.0002 | -2.53% | R78102161 | 5613 |
24.05.2024 | | ТГК-14 | R0.0155 | -0.0004 | -2.27% | R66937452 | 3099 |
24.05.2024 | | ТГК-2 | R0.0118 | -0.0006 | -4.86% | R24102050 | 889 |
24.05.2024 | | ТГК-2 ап | R0.0184 | -0.0006 | -3.05% | R11873361 | 930 |
24.05.2024 | | Телеграф-п | R11.0800 | -0.0600 | -0.54% | R11924546 | 1069 |
24.05.2024 | | Телеграф | R16.4400 | -0.7800 | -4.53% | R17665894 | 1102 |
24.05.2024 | | ТЗА ао | R329.00 | -11.5000 | -3.38% | R10555770 | 440 |
24.05.2024 | | ТКЗКК ап | R14.1400 | -0.5400 | -3.68% | R778142 | 131 |
24.05.2024 | | ТМК ао | R218.70 | -2.2000 | -1.00% | R277045722 | 6760 |
24.05.2024 | | ТНСэнрг ао | R3180.00 | -150.0000 | -4.50% | R687180 | 115 |
24.05.2024 | | Транснф ап | R1663.00 | -29.0000 | -1.71% | R2559206304 | 34478 |
24.05.2024 | | УралСиб ао | R0.2670 | -0.0016 | -0.60% | R17307200 | 1007 |
24.05.2024 | | УрКузница | R28600.00 | -350.0000 | -1.21% | R1238600 | 12 |
24.05.2024 | | ФосАгро ао | R6266.00 | +84.0000 | +1.36% | R541805096 | 13654 |
24.05.2024 | | ФСК - Россети | R0.1147 | -0.0046 | -3.84% | R624970959 | 17643 |
24.05.2024 | | Химпром ап | R29.4400 | -0.1600 | -0.54% | R1256646 | 116 |
24.05.2024 | | ЦМТ ао | R14.6800 | -0.5200 | -3.42% | R1014754 | 169 |
24.05.2024 | | ЦМТ ап | R10.8400 | -0.0600 | -0.55% | R688494 | 105 |
24.05.2024 | | ЧеркизГ-ао | R4788.00 | -89.5000 | -1.83% | R42497571 | 2548 |
24.05.2024 | | ЧКПЗ ао | R28900.00 | -600.0000 | -2.03% | R4704550 | 92 |
24.05.2024 | | ЧМК ао | R7770.00 | -160.0000 | -2.02% | R2063470 | 134 |
24.05.2024 | | ЭнергияРКК | R25310.00 | -890.0000 | -3.40% | R12616150 | 349 |
24.05.2024 | | ЮжКузб. ао | R1512.00 | -34.0000 | -2.20% | R343456 | 87 |
24.05.2024 | | Юнипро | R2.0280 | -0.0490 | -2.36% | R242280029 | 8745 |
24.05.2024 | | ЮТэйр ао | R17.7000 | -0.8100 | -4.38% | R13005662 | 1116 |
24.05.2024 | | ЮУНК ао | R6990.00 | -250.0000 | -3.45% | R8972640 | 555 |
24.05.2024 | | Якутскэн-п | R0.5620 | -0.0060 | -1.06% | R332240 | 29 |
24.05.2024 | | Якутскэнрг | R0.6800 | -0.0420 | -5.82% | R3291630 | 290 |
24.05.2024 | | ЯТЭК ао | R88.4000 | -2.2000 | -2.43% | R9465688 | 1091 |
|
|
|