|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 19.09.2024 | | +МосЭнерго | R2.2145 | -0.0225 | -1.01% | R50360997 | 3210 |
19.09.2024 | | iАвиастКао | R0.7290 | -0.0025 | -0.34% | R149180645 | 6362 |
19.09.2024 | | iНаукаСвяз | R343.00 | -2.0000 | -0.58% | R7520975 | 615 |
19.09.2024 | | iНПОНаука | R473.50 | 0.0000 | 0.00% | R161325 | 19 |
19.09.2024 | | АбрауДюрсо | R206.00 | -2.6000 | -1.25% | R12276918 | 866 |
19.09.2024 | | Авангрд-ао | R756.00 | +4.0000 | +0.53% | R1134992 | 160 |
19.09.2024 | | Акрон | R16000.00 | 0.0000 | 0.00% | R34154322 | 238 |
19.09.2024 | | АЛРОСА ао | R52.1900 | +0.3600 | +0.69% | R1692225994 | 63689 |
19.09.2024 | | Аптеки36и6 | R10.4960 | -0.0100 | -0.10% | R9560526 | 2302 |
19.09.2024 | | Арсагера | R12.0000 | -0.0600 | -0.50% | R484297 | 83 |
19.09.2024 | | АстрЭнСб | R2.3400 | +0.0250 | +1.08% | R1051830 | 113 |
19.09.2024 | | АшинскийМЗ | R167.98 | -10.2000 | -5.72% | R452471920 | 9736 |
19.09.2024 | | Аэрофлот | R52.1900 | +0.9200 | +1.79% | R1729149949 | 40583 |
19.09.2024 | | БашИнСв ап | R9.5600 | +0.1000 | +1.06% | R190187 | 51 |
19.09.2024 | | Башнефт ао | R2510.00 | +70.5000 | +2.89% | R91133988 | 3026 |
19.09.2024 | | Башнефт ап | R1375.00 | +35.0000 | +2.61% | 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% | R398987673 | 17195 |
19.09.2024 | | БСП ап | R51.5000 | +0.5000 | +0.98% | R10746110 | 569 |
19.09.2024 | | БурЗолото | R1771.00 | +25.0000 | +1.43% | R3808803 | 213 |
19.09.2024 | | Варьеган-п | R1990.00 | -45.0000 | -2.21% | R1590975 | 146 |
19.09.2024 | | Варьеган | R2680.00 | -45.0000 | -1.65% | R319615 | 42 |
19.09.2024 | | ВолгЭнСб-п | R9.5000 | -0.1200 | -1.25% | R181420 | 13 |
19.09.2024 | | ВолгЭнСб | R13.2200 | -0.0400 | -0.30% | R432600 | 24 |
19.09.2024 | | ВТБ ао | R88.5300 | +0.6000 | +0.68% | R1795057572 | 75520 |
19.09.2024 | | ВХЗ-ао | R215.00 | +7.2000 | +3.46% | R6960008 | 522 |
19.09.2024 | | ВыбСудЗ ао | R14400.00 | +50.0000 | +0.35% | R100650 | 7 |
19.09.2024 | | ВыбСудЗ ап | R9280.00 | +180.0000 | +1.98% | R81360 | 6 |
19.09.2024 | | Газпрнефть | R704.90 | +1.3500 | +0.19% | R677321379 | 17859 |
19.09.2024 | | ГАЗПРОМ ао | R122.24 | +0.0600 | +0.05% | R5300176453 | 72006 |
19.09.2024 | | ГМКНорНик | R111.20 | +4.9800 | +4.69% | R2845502892 | 60400 |
19.09.2024 | | ДВМП ао | R50.5900 | -0.6000 | -1.17% | R279495706 | 10613 |
19.09.2024 | | ДЭК ао | R2.6780 | +0.0240 | +0.90% | R7282329 | 463 |
19.09.2024 | | ЗВЕЗДА ао | R8.1700 | -0.2000 | -2.39% | R781960 | 54 |
19.09.2024 | | ЗИЛ ао | R3180.00 | +60.0000 | +1.92% | R2053080 | 130 |
19.09.2024 | | Ижсталь ап | R5380.00 | +40.0000 | +0.75% | R230120 | 16 |
19.09.2024 | | Ижсталь2ао | R7860.00 | +40.0000 | +0.51% | R1233880 | 86 |
19.09.2024 | | ИнтерРАОао | R3.8195 | -0.0205 | -0.53% | R415679695 | 16558 |
19.09.2024 | | КалужскСК | R24.2000 | -0.2700 | -1.10% | R2388328 | 254 |
19.09.2024 | | КАМАЗ | R124.70 | +3.6000 | +2.97% | R97955758 | 4861 |
19.09.2024 | | КамчатЭ ао | R0.6090 | -0.0110 | -1.77% | R2123740 | 140 |
19.09.2024 | | КамчатЭ ап | R1.0500 | -0.0300 | -2.78% | R266000 | 17 |
19.09.2024 | | КМЗ | R1234.00 | +16.0000 | +1.31% | R1008314 | 171 |
19.09.2024 | | КоршГОК ао | R41400.00 | +200.0000 | +0.49% | R164000 | 4 |
19.09.2024 | | КрасОкт-1п | R568.00 | -1.0000 | -0.18% | R425010 | 41 |
19.09.2024 | | КрасОкт-ао | R1900.00 | +2.0000 | +0.11% | R4582180 | 179 |
19.09.2024 | | Красэсб ао | R13.8600 | 0.0000 | 0.00% | R264502 | 59 |
19.09.2024 | | Красэсб ап | R13.7600 | -0.0200 | -0.15% | R107862 | 39 |
19.09.2024 | | Куйбазот-п | R507.50 | -1.0000 | -0.20% | R505550 | 58 |
19.09.2024 | | Куйбазот | R498.60 | +1.0000 | +0.20% | R3338296 | 221 |
19.09.2024 | | КурганГКао | R45.2000 | 0.0000 | 0.00% | R257572 | 102 |
19.09.2024 | | КурганГКап | R51.2000 | +0.4000 | +0.79% | R109486 | 49 |
19.09.2024 | | Лензол. ап | R1945.00 | -15.0000 | -0.77% | R5368400 | 598 |
19.09.2024 | | Лензолото | R11800.00 | +30.0000 | +0.25% | R5844860 | 258 |
19.09.2024 | | ЛСР ао | R667.00 | +0.6000 | +0.09% | R89170381 | 3660 |
19.09.2024 | | ЛУКОЙЛ | R6811.00 | +65.5000 | +0.97% | R7521262074 | 52986 |
19.09.2024 | | М.видео | R105.90 | +4.5000 | +4.44% | R463228419 | 22058 |
19.09.2024 | | МагадЭн ао | R3.8600 | +0.0600 | +1.58% | R202407 | 65 |
19.09.2024 | | МагадЭн ап | R2.9100 | +0.0400 | +1.39% | R136418 | 60 |
19.09.2024 | | Магнит ао | R5605.00 | +7.5000 | +0.13% | R4568416795 | 50640 |
19.09.2024 | | МГТС-4ап | R1000.00 | +2.0000 | +0.20% | R2962490 | 310 |
19.09.2024 | | МГТС-5ао | R1305.00 | -10.0000 | -0.76% | R530360 | 72 |
19.09.2024 | | Мегион-ао | R378.50 | +5.5000 | +1.47% | R525060 | 42 |
19.09.2024 | | Мегион-ап | R244.50 | +3.5000 | +1.45% | R352440 | 48 |
19.09.2024 | | Мечел ао | R110.50 | +0.6000 | +0.55% | R2251365266 | 57585 |
19.09.2024 | | Мечел ап | R113.10 | +0.6000 | +0.53% | R291343996 | 8003 |
19.09.2024 | | ММК | R44.5150 | -0.2500 | -0.56% | R831781828 | 29289 |
19.09.2024 | | МордЭнСб | R0.7310 | +0.0050 | +0.69% | R779850 | 73 |
19.09.2024 | | МосБиржа | R211.50 | +1.4300 | +0.68% | R1072964159 | 28503 |
19.09.2024 | | Мостотрест | R144.90 | +3.9000 | +2.77% | R15114611 | 979 |
19.09.2024 | | МТС-ао | R206.40 | +1.5000 | +0.73% | R937373206 | 27002 |
19.09.2024 | | Нижкамшина | R58.1500 | +0.9000 | +1.57% | R4486240 | 320 |
19.09.2024 | | НКНХ ао | R88.4000 | +1.6000 | +1.84% | R2743804 | 341 |
19.09.2024 | | НКНХ ап | R69.8200 | -0.0800 | -0.11% | R6190486 | 681 |
19.09.2024 | | НЛМК ао | R150.00 | -1.7400 | -1.15% | R1853765007 | 30354 |
19.09.2024 | | НМТП ао | R8.8150 | +0.0100 | +0.11% | R83010882 | 3692 |
19.09.2024 | | Новатэк ао | R997.40 | +12.6000 | +1.28% | R2414580670 | 44752 |
19.09.2024 | | ОГК-2 ао | R0.3595 | +0.0008 | +0.22% | R16004859 | 1995 |
19.09.2024 | | ОМЗ-ап | R13520.00 | -320.0000 | -2.31% | R1005520 | 55 |
19.09.2024 | | ОргСинт ао | R89.0000 | -1.6000 | -1.77% | R5445828 | 587 |
19.09.2024 | | ОргСинт ап | R21.1900 | +0.1300 | +0.62% | R2387805 | 440 |
19.09.2024 | | ПермьЭнС-п | R286.60 | -7.6000 | -2.58% | R7266634 | 646 |
19.09.2024 | | ПермьЭнСб | R240.50 | -5.4000 | -2.20% | R8015034 | 679 |
19.09.2024 | | ПИК ао | R637.30 | -6.7000 | -1.04% | R448193197 | 13703 |
19.09.2024 | | Приморье | R30000.00 | -400.0000 | -1.32% | R749800 | 25 |
19.09.2024 | | Распадская | R276.90 | -3.0000 | -1.07% | R104573914 | 3170 |
19.09.2024 | | Росбанк ао | R123.20 | +0.2000 | +0.16% | R25632098 | 180 |
19.09.2024 | | РОСИНТЕРао | R133.20 | +1.4000 | +1.06% | R507048 | 86 |
19.09.2024 | | Роснефть | R512.55 | +2.3000 | +0.45% | R1443669767 | 37093 |
19.09.2024 | | Ростел -ао | R78.0600 | -0.8400 | -1.06% | R539365004 | 15547 |
19.09.2024 | | Ростел -ап | R73.7000 | -0.6000 | -0.81% | R265287003 | 15203 |
19.09.2024 | | РусГидро | R0.5343 | -0.0042 | -0.78% | R314758886 | 13850 |
19.09.2024 | | РязЭнСб | R32.3000 | -0.1800 | -0.55% | R402914 | 31 |
19.09.2024 | | СамарЭн-ао | R3.0000 | -0.0350 | -1.15% | R730930 | 56 |
19.09.2024 | | СамарЭн-ап | R3.0400 | -0.0150 | -0.49% | R81600 | 11 |
19.09.2024 | | СаратНПЗ-п | R9560.00 | +60.0000 | +0.63% | R7161880 | 357 |
19.09.2024 | | СаратНПЗ | R10500.00 | -50.0000 | -0.47% | R275600 | 23 |
19.09.2024 | | СаратЭн-ао | R0.4360 | -0.0020 | -0.46% | R574950 | 53 |
19.09.2024 | | СаратЭн-ап | R0.2640 | 0.0000 | 0.00% | R74610 | 13 |
19.09.2024 | | Сбербанк-п | R263.78 | +0.9400 | +0.36% | R862846271 | 14553 |
19.09.2024 | | Сбербанк | R264.50 | +1.1000 | +0.42% | R9440735658 | 87106 |
19.09.2024 | | СевСт-ао | R1273.80 | +1.8000 | +0.14% | R1009623931 | 18824 |
19.09.2024 | | Селигдар | R54.7000 | +0.4900 | +0.90% | R166790326 | 7700 |
19.09.2024 | | Система ао | R16.2260 | -0.0240 | -0.15% | R1662833168 | 32598 |
19.09.2024 | | Слав-ЯНОСп | R13.2400 | +1.3200 | +11.07% | R2377870 | 269 |
19.09.2024 | | Славн-ЯНОС | R20.2000 | +0.4000 | +2.02% | R1295990 | 224 |
19.09.2024 | | СОЛЛЕРС | R791.00 | +16.0000 | +2.06% | R192085788 | 6307 |
19.09.2024 | | СтаврЭнСб | R2.8200 | +0.0300 | +1.08% | R215875 | 35 |
19.09.2024 | | СтаврЭнСбп | R3.0040 | +0.0140 | +0.47% | R563130 | 55 |
19.09.2024 | | Сургнфгз-п | R54.7300 | +0.8800 | +1.63% | R3393415296 | 77976 |
19.09.2024 | | Сургнфгз | R24.5650 | +0.1450 | +0.59% | R1438287697 | 20885 |
19.09.2024 | | ТамбЭнСб-п | R0.8280 | +0.0020 | +0.24% | R140320 | 6 |
19.09.2024 | | ТамбЭнСб | R1.5600 | +0.0140 | +0.91% | R52710 | 13 |
19.09.2024 | | Татнфт 3ао | R624.20 | -2.6000 | -0.41% | R1966380531 | 37047 |
19.09.2024 | | Татнфт 3ап | R619.70 | -1.9000 | -0.31% | R369905952 | 15086 |
19.09.2024 | | Таттел. ао | R0.7355 | -0.0040 | -0.54% | R10214548 | 1091 |
19.09.2024 | | ТГК-1 | R0.0071 | -0.0000 | -0.22% | R13620545 | 1307 |
19.09.2024 | | ТГК-14 | R0.0108 | +0.0001 | +0.65% | R86057676 | 1598 |
19.09.2024 | | ТГК-2 | R0.0090 | +0.0003 | +3.43% | R16669850 | 634 |
19.09.2024 | | ТГК-2 ап | R0.0155 | +0.0001 | +0.58% | R6606502 | 471 |
19.09.2024 | | Телеграф-п | R8.3200 | +0.0400 | +0.48% | R1803350 | 273 |
19.09.2024 | | Телеграф | R11.5800 | -0.1000 | -0.86% | R2420830 | 326 |
19.09.2024 | | ТЗА ао | R231.50 | -2.5000 | -1.07% | R4043120 | 201 |
19.09.2024 | | ТКЗКК ап | R13.2800 | +0.0400 | +0.30% | R135378 | 23 |
19.09.2024 | | ТМК ао | R106.48 | +2.5800 | +2.48% | R310902879 | 9098 |
19.09.2024 | | ТНСэнрг ао | R2325.00 | -50.0000 | -2.11% | R778825 | 69 |
19.09.2024 | | Транснф ап | R1375.50 | +11.5000 | +0.84% | R609382973 | 14031 |
19.09.2024 | | УралСиб ао | R0.1620 | +0.0045 | +2.86% | R5369421 | 546 |
19.09.2024 | | УрКузница | R25600.00 | +250.0000 | +0.99% | R25600 | 1 |
19.09.2024 | | ФосАгро ао | R5187.00 | -52.0000 | -0.99% | R397435781 | 9512 |
19.09.2024 | | ФСК - Россети | R0.0843 | -0.0002 | -0.26% | R167682470 | 7011 |
19.09.2024 | | Химпром ап | R24.4400 | +0.9400 | +4.00% | R1927208 | 192 |
19.09.2024 | | ЦМТ ао | R13.4200 | +0.1000 | +0.75% | R163734 | 30 |
19.09.2024 | | ЦМТ ап | R9.4800 | -0.1000 | -1.04% | R1801912 | 267 |
19.09.2024 | | ЧеркизГ-ао | R4456.00 | +48.5000 | +1.10% | R22859668 | 1084 |
19.09.2024 | | ЧКПЗ ао | R23350.00 | -50.0000 | -0.21% | R211350 | 9 |
19.09.2024 | | ЧМК ао | R6250.00 | +75.0000 | +1.21% | R1933270 | 104 |
19.09.2024 | | ЭнергияРКК | R19880.00 | +40.0000 | +0.20% | R4358170 | 127 |
19.09.2024 | | ЮжКузб. ао | R1238.00 | +10.0000 | +0.81% | R94786 | 26 |
19.09.2024 | | Юнипро | R1.7270 | +0.0190 | +1.11% | R132543450 | 7491 |
19.09.2024 | | ЮТэйр ао | R13.1800 | +0.0100 | +0.08% | R564010 | 92 |
19.09.2024 | | ЮУНК ао | R5190.00 | -80.0000 | -1.52% | R3045610 | 297 |
19.09.2024 | | Якутскэн-п | R0.4740 | +0.0140 | +3.04% | R661870 | 53 |
19.09.2024 | | Якутскэнрг | R0.5320 | +0.0080 | +1.53% | R1256040 | 90 |
19.09.2024 | | ЯТЭК ао | R61.6000 | +1.1000 | +1.82% | R2060068 | 337 |
|
|
|