|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 16.05.2024 | | +МосЭнерго | R3.4850 | +0.0585 | +1.71% | 3.4370 | 3.4275 | 3.4790 | R67231779 | 4645 |
16.05.2024 | | iАвиастКао | R1.1200 | -0.0100 | -0.88% | 1.1340 | 1.1025 | 1.1400 | R180346632 | 9267 |
16.05.2024 | | iНаукаСвяз | R553.00 | -7.5000 | -1.34% | 560.50 | 548.00 | 564.50 | R17246990 | 859 |
16.05.2024 | | iНПОНаука | R722.50 | -6.5000 | -0.89% | 730.00 | 720.00 | 731.00 | R1407245 | 82 |
16.05.2024 | | Yandex clA | R4361.20 | +6.0000 | +0.14% | 4344.80 | 4237.80 | 4410.60 | R5094212345 | 52401 |
16.05.2024 | | АбрауДюрсо | R307.00 | -5.8000 | -1.85% | 313.00 | 305.00 | 315.00 | R65847508 | 2557 |
16.05.2024 | | Авангрд-ао | R953.00 | -7.0000 | -0.73% | 959.00 | 949.00 | 959.00 | R2772738 | 220 |
16.05.2024 | | Акрон | R16660.00 | -112.0000 | -0.67% | 16780.00 | 16452.00 | 16854.00 | R97874826 | 1832 |
16.05.2024 | | АЛРОСА ао | R80.8200 | +1.1200 | +1.41% | 80.0000 | 79.5100 | 81.4300 | R2577427998 | 60884 |
16.05.2024 | | Аптеки36и6 | R13.3480 | -0.3600 | -2.63% | 13.7200 | 13.2120 | 13.7680 | R125049526 | 160749 |
16.05.2024 | | Арсагера | R15.1600 | -0.4100 | -2.63% | 15.6000 | 15.1100 | 15.7100 | R6600139 | 485 |
16.05.2024 | | АстрЭнСб | R2.9850 | +0.0300 | +1.02% | 2.9450 | 2.9300 | 3.0150 | R3532270 | 333 |
16.05.2024 | | АшинскийМЗ | R68.6000 | +0.3800 | +0.56% | 68.2200 | 67.9200 | 69.2400 | R21509174 | 613 |
16.05.2024 | | Аэрофлот | R55.9200 | -0.8300 | -1.46% | 56.9200 | 55.0400 | 57.1000 | R3462487102 | 85148 |
16.05.2024 | | БашИнСв ап | R14.1500 | -0.0500 | -0.35% | 14.0200 | 14.0000 | 14.2000 | R419976 | 65 |
16.05.2024 | | Башнефт ао | R3360.50 | -17.5000 | -0.52% | 3390.00 | 3348.00 | 3390.00 | R37802420 | 1046 |
16.05.2024 | | Башнефт ап | R2389.50 | +14.0000 | +0.59% | 2380.50 | 2362.50 | 2390.00 | R205263721 | 3749 |
16.05.2024 | | Белон ао | R27.6350 | -0.6650 | -2.35% | 28.4050 | 27.1200 | 28.6550 | R69532317 | 3147 |
16.05.2024 | | БСП ао | R346.26 | +6.5300 | +1.92% | 340.20 | 336.00 | 346.94 | R677363643 | 17665 |
16.05.2024 | | БСП ап | R53.5500 | 0.0000 | 0.00% | 53.5500 | 53.5000 | 54.0500 | R2009115 | 81 |
16.05.2024 | | БурЗолото | R2301.00 | -17.0000 | -0.73% | 2350.00 | 2291.00 | 2389.00 | R15322630 | 870 |
16.05.2024 | | Варьеган-п | R2920.00 | +70.0000 | +2.46% | 2850.00 | 2790.00 | 2950.00 | R9752004 | 611 |
16.05.2024 | | Варьеган | R4004.00 | +10.0000 | +0.25% | 4094.00 | 3954.00 | 4472.00 | R12563488 | 727 |
16.05.2024 | | ВолгЭнСб-п | R11.8800 | -0.1200 | -1.00% | 11.9200 | 11.8200 | 12.0800 | R1289780 | 63 |
16.05.2024 | | ВолгЭнСб | R22.8000 | +4.0800 | +21.79% | 18.9600 | 18.5400 | 18.9800 | R841580 | 28 |
16.05.2024 | | ВТБ ао | R0.0232 | -0.0000 | -0.06% | 0.0233 | 0.0232 | 0.0234 | R1650696912 | 39112 |
16.05.2024 | | ВХЗ-ао | R272.60 | -4.2000 | -1.52% | 278.80 | 269.00 | 278.80 | R1436584 | 162 |
16.05.2024 | | ВыбСудЗ ао | R17550.00 | -300.0000 | -1.68% | 17800.00 | 17350.00 | 17800.00 | R879200 | 41 |
16.05.2024 | | ВыбСудЗ ап | R12300.00 | -200.0000 | -1.60% | 12480.00 | 12280.00 | 12480.00 | R581740 | 41 |
16.05.2024 | | Газпрнефть | R764.80 | +7.2000 | +0.95% | 757.70 | 757.70 | 766.00 | R710291181 | 21293 |
16.05.2024 | | ГАЗПРОМ ао | R157.88 | +0.9100 | +0.58% | 157.00 | 156.67 | 158.10 | R3907370759 | 44398 |
16.05.2024 | | ГМКНорНик | R152.60 | -0.0800 | -0.05% | 152.74 | 152.22 | 153.78 | R1325428101 | 25871 |
16.05.2024 | | ДВМП ао | R82.1700 | -0.5700 | -0.69% | 82.9900 | 81.6800 | 82.9900 | R153107358 | 7744 |
16.05.2024 | | ДЭК ао | R3.3980 | +0.0060 | +0.18% | 3.3750 | 3.3750 | 3.4450 | R5249683 | 368 |
16.05.2024 | | ЗВЕЗДА ао | R12.5800 | -0.0800 | -0.63% | 12.6300 | 12.4800 | 12.8400 | R2609630 | 120 |
16.05.2024 | | ЗИЛ ао | R3710.00 | +70.0000 | +1.92% | 3640.00 | 3610.00 | 3790.00 | R1936370 | 117 |
16.05.2024 | | Ижсталь ап | R8260.00 | -100.0000 | -1.20% | 8350.00 | 8210.00 | 8390.00 | R627680 | 51 |
16.05.2024 | | Ижсталь2ао | R11120.00 | -180.0000 | -1.59% | 11380.00 | 11100.00 | 11380.00 | R1476860 | 87 |
16.05.2024 | | ИнтерРАОао | R4.3870 | -0.0060 | -0.14% | 4.3930 | 4.3440 | 4.4020 | R577659324 | 19582 |
16.05.2024 | | КалужскСК | R31.7400 | -0.0900 | -0.28% | 31.9000 | 31.7300 | 32.4000 | R4744268 | 389 |
16.05.2024 | | КАМАЗ | R183.40 | -1.8000 | -0.97% | 185.50 | 180.50 | 187.30 | R132131943 | 4940 |
16.05.2024 | | КамчатЭ ао | R0.7150 | 0.0000 | 0.00% | 0.7210 | 0.7100 | 0.7290 | R442940 | 29 |
16.05.2024 | | КамчатЭ ап | R1.3600 | -0.0300 | -2.16% | 1.3700 | 1.3500 | 1.3750 | R273250 | 20 |
16.05.2024 | | КМЗ | R1634.00 | +2.0000 | +0.12% | 1634.00 | 1632.00 | 1642.00 | R1046042 | 90 |
16.05.2024 | | КоршГОК ао | R53000.00 | 0.0000 | 0.00% | 52800.00 | 52800.00 | 53000.00 | R105800 | 2 |
16.05.2024 | | КрасОкт-1п | R870.00 | +2.0000 | +0.23% | 869.00 | 855.00 | 890.00 | R4828060 | 239 |
16.05.2024 | | КрасОкт-ао | R2783.00 | +23.0000 | +0.83% | 2780.00 | 2763.00 | 2839.00 | R22669310 | 502 |
16.05.2024 | | Красэсб ао | R18.4600 | -0.3200 | -1.70% | 18.7800 | 18.1600 | 18.8000 | R2033218 | 356 |
16.05.2024 | | Красэсб ап | R18.4400 | -0.1600 | -0.86% | 18.7600 | 18.0200 | 18.8000 | R3229498 | 424 |
16.05.2024 | | Куйбазот-п | R672.50 | -0.5000 | -0.07% | 678.50 | 663.50 | 679.00 | R2963660 | 177 |
16.05.2024 | | Куйбазот | R632.00 | +3.8000 | +0.60% | 632.60 | 626.60 | 634.00 | R4564664 | 260 |
16.05.2024 | | КурганГКао | R53.8000 | -0.4000 | -0.74% | 54.2000 | 53.6000 | 54.6000 | R420264 | 101 |
16.05.2024 | | КурганГКап | R57.0000 | +0.2000 | +0.35% | 56.8000 | 55.2000 | 59.2000 | R2806950 | 485 |
16.05.2024 | | Лензол. ап | R2900.00 | -20.0000 | -0.68% | 2930.00 | 2900.00 | 2940.00 | R6927340 | 306 |
16.05.2024 | | Лензолото | R16180.00 | -110.0000 | -0.68% | 16370.00 | 16140.00 | 16460.00 | R5711190 | 174 |
16.05.2024 | | ЛСР ао | R942.00 | +3.8000 | +0.41% | 938.20 | 926.40 | 944.40 | R199549422 | 7971 |
16.05.2024 | | ЛУКОЙЛ | R7715.00 | +59.5000 | +0.78% | 7655.50 | 7633.00 | 7724.50 | R3981825253 | 31387 |
16.05.2024 | | ЛЭСК ао | R104.70 | -27.5000 | -20.80% | | | | | 0 |
16.05.2024 | | М.видео | R195.40 | +1.3000 | +0.67% | 195.10 | 189.40 | 197.40 | R396327591 | 14851 |
16.05.2024 | | МагадЭн ао | R5.2500 | -0.0400 | -0.76% | 5.2700 | 5.2100 | 5.2900 | R1729555 | 259 |
16.05.2024 | | МагадЭн ап | R3.7500 | -0.1100 | -2.85% | 3.8500 | 3.7200 | 3.8600 | R3058154 | 555 |
16.05.2024 | | Магнит ао | R8355.00 | -89.0000 | -1.05% | 8450.00 | 8315.00 | 8488.00 | R2109023493 | 32299 |
16.05.2024 | | МГТС-4ап | R1444.00 | -22.0000 | -1.50% | 1488.00 | 1440.00 | 1488.00 | R14763234 | 936 |
16.05.2024 | | МГТС-5ао | R1715.00 | -15.0000 | -0.87% | 1730.00 | 1715.00 | 1740.00 | R794805 | 62 |
16.05.2024 | | Мегион-ао | R495.50 | -10.0000 | -1.98% | 509.00 | 470.00 | 509.00 | R3630930 | 286 |
16.05.2024 | | Мегион-ап | R364.00 | -6.0000 | -1.62% | 375.00 | 361.50 | 375.00 | R681935 | 72 |
16.05.2024 | | Мечел ао | R249.95 | -1.6900 | -0.67% | 252.19 | 247.77 | 252.69 | R911759123 | 28658 |
16.05.2024 | | Мечел ап | R264.75 | -2.1500 | -0.81% | 267.00 | 263.60 | 268.00 | R127495557 | 3444 |
16.05.2024 | | ММК | R58.2350 | +0.2850 | +0.49% | 57.9500 | 57.8000 | 58.6900 | R1221409872 | 32981 |
16.05.2024 | | МордЭнСб | R0.9180 | -0.0190 | -2.03% | 0.9530 | 0.9080 | 0.9540 | R1365390 | 84 |
16.05.2024 | | МосБиржа | R236.59 | +3.8900 | +1.67% | 233.20 | 232.14 | 238.40 | R1265039816 | 26165 |
16.05.2024 | | Мостотрест | R216.70 | -2.9500 | -1.34% | 220.05 | 215.20 | 221.00 | R24218039 | 1414 |
16.05.2024 | | МТС-ао | R312.60 | -0.4500 | -0.14% | 313.25 | 311.20 | 313.50 | R1003101407 | 14716 |
16.05.2024 | | Нижкамшина | R74.8500 | -0.2500 | -0.33% | 75.0000 | 74.5500 | 75.7000 | R871600 | 52 |
16.05.2024 | | НКНХ ао | R103.80 | -1.1000 | -1.05% | 105.00 | 103.30 | 105.05 | R5498373 | 778 |
16.05.2024 | | НКНХ ап | R79.9800 | -0.0200 | -0.02% | 80.2000 | 79.9000 | 80.2200 | R7706955 | 491 |
16.05.2024 | | НЛМК ао | R251.98 | -0.9200 | -0.36% | 253.40 | 250.50 | 254.00 | R1308203162 | 19081 |
16.05.2024 | | НМТП ао | R12.8900 | +0.2100 | +1.66% | 12.6850 | 12.6650 | 12.9450 | R460971275 | 31097 |
16.05.2024 | | Новатэк ао | R1224.80 | +2.0000 | +0.16% | 1224.40 | 1222.00 | 1231.00 | R840758810 | 23749 |
16.05.2024 | | ОГК-2 ао | R0.5695 | +0.0001 | +0.02% | 0.5693 | 0.5667 | 0.5729 | R23577325 | 1678 |
16.05.2024 | | ОМЗ-ап | R21400.00 | -400.0000 | -1.83% | 21620.00 | 21260.00 | 22000.00 | R3184580 | 115 |
16.05.2024 | | ОргСинт ао | R114.50 | -1.3000 | -1.12% | 116.70 | 114.50 | 116.70 | R6775578 | 609 |
16.05.2024 | | ОргСинт ап | R27.8200 | -0.0500 | -0.18% | 28.2500 | 27.7100 | 28.2500 | R4070881 | 659 |
16.05.2024 | | ПермьЭнС-п | R328.60 | -2.2000 | -0.67% | 341.20 | 326.40 | 341.20 | R16235302 | 1004 |
16.05.2024 | | ПермьЭнСб | R316.90 | -1.3000 | -0.41% | 318.30 | 314.10 | 321.90 | R39964521 | 1738 |
16.05.2024 | | ПИК ао | R835.90 | +2.4000 | +0.29% | 833.50 | 812.10 | 837.10 | R420027266 | 20002 |
16.05.2024 | | Приморье | R36200.00 | -400.0000 | -1.09% | 36600.00 | 36200.00 | 36800.00 | R581800 | 16 |
16.05.2024 | | Распадская | R403.10 | +0.2000 | +0.05% | 403.55 | 401.35 | 404.15 | R89449584 | 1434 |
16.05.2024 | | Росбанк ао | R122.60 | +0.2000 | +0.16% | 122.40 | 122.00 | 125.20 | R19812906 | 739 |
16.05.2024 | | РОСИНТЕРао | R173.60 | +1.6000 | +0.93% | 170.80 | 167.60 | 175.20 | R2483588 | 235 |
16.05.2024 | | Роснефть | R592.60 | -6.6000 | -1.10% | 599.50 | 590.05 | 600.00 | R2762829512 | 61238 |
16.05.2024 | | Ростел -ао | R102.12 | +5.8800 | +6.11% | 95.9000 | 94.6900 | 102.50 | R4160070701 | 84137 |
16.05.2024 | | Ростел -ап | R89.7500 | +4.6500 | +5.46% | 85.0000 | 83.2000 | 90.1000 | R994630107 | 39502 |
16.05.2024 | | РусГидро | R0.7340 | +0.0022 | +0.30% | 0.7319 | 0.7302 | 0.7367 | R85572210 | 3947 |
16.05.2024 | | РязЭнСб | R44.3200 | -1.6800 | -3.65% | 46.4000 | 43.5000 | 46.4200 | R11421184 | 611 |
16.05.2024 | | СамарЭн-ао | R4.0650 | +0.0050 | +0.12% | 4.0950 | 3.9550 | 4.1400 | R3152715 | 241 |
16.05.2024 | | СамарЭн-ап | R4.0250 | -0.0650 | -1.59% | 4.1050 | 3.9150 | 4.1100 | R3774590 | 293 |
16.05.2024 | | СаратНПЗ-п | R12000.00 | +360.0000 | +3.09% | 11640.00 | 11620.00 | 12100.00 | R28149780 | 863 |
16.05.2024 | | СаратНПЗ | R13000.00 | +200.0000 | +1.56% | 12800.00 | 12800.00 | 13000.00 | R335450 | 24 |
16.05.2024 | | СаратЭн-ао | R0.6520 | -0.0070 | -1.06% | 0.6590 | 0.6420 | 0.6650 | R1275540 | 109 |
16.05.2024 | | СаратЭн-ап | R0.3910 | -0.0125 | -3.10% | 0.4035 | 0.3880 | 0.4085 | R1914570 | 229 |
16.05.2024 | | Сбербанк-п | R322.82 | +3.1600 | +0.99% | 320.00 | 319.79 | 322.99 | R810193759 | 12049 |
16.05.2024 | | Сбербанк | R322.91 | +3.2100 | +1.00% | 320.00 | 320.00 | 322.91 | R8952630928 | 63274 |
16.05.2024 | | СевСт-ао | R1972.60 | +2.0000 | +0.10% | 1971.00 | 1967.00 | 1977.40 | R566548989 | 12670 |
16.05.2024 | | Селигдар | R75.8000 | -1.2100 | -1.57% | 77.6200 | 75.4000 | 77.9800 | R142999089 | 6393 |
16.05.2024 | | Система ао | R29.3380 | +0.3580 | +1.24% | 29.0000 | 28.5260 | 29.4330 | R2834020977 | 42803 |
16.05.2024 | | Слав-ЯНОСп | R16.7400 | -0.2600 | -1.53% | 17.0000 | 16.5200 | 17.0400 | R1119070 | 146 |
16.05.2024 | | Славн-ЯНОС | R27.0000 | +0.2000 | +0.75% | 27.1000 | 26.2000 | 27.1500 | R873800 | 113 |
16.05.2024 | | СОЛЛЕРС | R1074.50 | +64.5000 | +6.39% | 1015.00 | 1004.00 | 1082.00 | R2331535060 | 64671 |
16.05.2024 | | СтаврЭнСб | R3.4200 | -0.0600 | -1.72% | 3.4450 | 3.3950 | 3.5450 | R4086600 | 250 |
16.05.2024 | | СтаврЭнСбп | R3.2800 | -0.1160 | -3.42% | 3.4000 | 3.2320 | 3.4380 | R11700732 | 933 |
16.05.2024 | | Сургнфгз-п | R72.4250 | +0.0500 | +0.07% | 72.6100 | 71.5350 | 72.8500 | R4800692282 | 43823 |
16.05.2024 | | Сургнфгз | R34.0600 | +0.2400 | +0.71% | 33.8000 | 33.5000 | 34.4750 | R2878423529 | 53228 |
16.05.2024 | | ТамбЭнСб-п | R1.2940 | +0.0240 | +1.89% | 1.2800 | 1.2700 | 1.3400 | R1738860 | 122 |
16.05.2024 | | ТамбЭнСб | R2.3100 | +0.0540 | +2.39% | 2.2920 | 2.2640 | 2.4300 | R8141296 | 673 |
16.05.2024 | | Татнфт 3ао | R751.90 | +12.2000 | +1.65% | 740.00 | 739.50 | 752.00 | R1244079377 | 23293 |
16.05.2024 | | Татнфт 3ап | R747.70 | +11.4000 | +1.55% | 735.40 | 734.10 | 748.60 | R661294372 | 21732 |
16.05.2024 | | Таттел. ао | R1.0850 | -0.0050 | -0.46% | 1.1035 | 1.0830 | 1.1035 | R15062188 | 1244 |
16.05.2024 | | ТГК-1 | R0.0097 | -0.0000 | -0.41% | 0.0097 | 0.0096 | 0.0097 | R31328541 | 1768 |
16.05.2024 | | ТГК-14 | R0.0161 | -0.0000 | -0.12% | 0.0162 | 0.0158 | 0.0164 | R24860398 | 1684 |
16.05.2024 | | ТГК-2 | R0.0132 | -0.0000 | -0.34% | 0.0133 | 0.0132 | 0.0134 | R8358000 | 279 |
16.05.2024 | | ТГК-2 ап | R0.0192 | -0.0003 | -1.79% | 0.0193 | 0.0192 | 0.0195 | R5435358 | 558 |
16.05.2024 | | Телеграф-п | R11.6800 | +0.0600 | +0.52% | 11.6600 | 11.5400 | 11.6800 | R2639656 | 221 |
16.05.2024 | | Телеграф | R17.7200 | -0.1200 | -0.67% | 17.9400 | 17.6600 | 17.9400 | R5178832 | 281 |
16.05.2024 | | ТЗА ао | R341.00 | -6.5000 | -1.87% | 349.00 | 337.00 | 349.00 | R11774690 | 374 |
16.05.2024 | | ТКЗКК ап | R14.8400 | -0.3600 | -2.37% | 15.2000 | 14.7400 | 15.3200 | R1630302 | 355 |
16.05.2024 | | ТМК ао | R220.38 | -3.0800 | -1.38% | 223.54 | 218.20 | 223.82 | R453313903 | 14086 |
16.05.2024 | | ТНСэнрг ао | R3345.00 | -70.0000 | -2.05% | 3380.00 | 3305.00 | 3415.00 | R1690910 | 188 |
16.05.2024 | | Транснф ап | R1675.50 | +8.0000 | +0.48% | 1670.00 | 1659.50 | 1682.00 | R1200473713 | 14037 |
16.05.2024 | | УралСиб ао | R0.2688 | -0.0035 | -1.29% | 0.2741 | 0.2650 | 0.2761 | R25715961 | 1673 |
16.05.2024 | | УрКузница | R29800.00 | +300.0000 | +1.02% | 29800.00 | 29800.00 | 29800.00 | R29800 | 1 |
16.05.2024 | | ФосАгро ао | R6543.00 | -11.0000 | -0.17% | 6566.00 | 6515.00 | 6566.00 | R111289809 | 3527 |
16.05.2024 | | ФСК - Россети | R0.1248 | -0.0001 | -0.11% | 0.1250 | 0.1240 | 0.1257 | R266302493 | 9263 |
16.05.2024 | | Химпром ап | R30.7800 | +0.0600 | +0.20% | 30.6400 | 30.3400 | 31.0000 | R1211254 | 110 |
16.05.2024 | | ЦМТ ао | R16.3800 | -0.0200 | -0.12% | 16.4200 | 16.3600 | 16.5400 | R917230 | 110 |
16.05.2024 | | ЦМТ ап | R11.1800 | 0.0000 | 0.00% | 11.1800 | 11.0600 | 11.3600 | R826462 | 144 |
16.05.2024 | | ЧеркизГ-ао | R4977.00 | -17.0000 | -0.34% | 4998.00 | 4961.50 | 5038.50 | R15810134 | 1004 |
16.05.2024 | | ЧКПЗ ао | R32500.00 | -350.0000 | -1.07% | 31750.00 | 31600.00 | 33450.00 | R21824700 | 424 |
16.05.2024 | | ЧМК ао | R8500.00 | -75.0000 | -0.87% | 8630.00 | 8470.00 | 8635.00 | R4221495 | 188 |
16.05.2024 | | ЭнергияРКК | R27500.00 | +30.0000 | +0.11% | 27510.00 | 27460.00 | 27690.00 | R6172780 | 175 |
16.05.2024 | | ЮжКузб. ао | R1618.00 | +12.0000 | +0.75% | 1604.00 | 1604.00 | 1638.00 | R240024 | 37 |
16.05.2024 | | Юнипро | R2.1700 | +0.0170 | +0.79% | 2.1510 | 2.1420 | 2.1810 | R320242228 | 6516 |
16.05.2024 | | ЮТэйр ао | R19.8500 | +0.0500 | +0.25% | 19.9000 | 19.4100 | 21.3300 | R90689236 | 5871 |
16.05.2024 | | ЮУНК ао | R7690.00 | -40.0000 | -0.52% | 7780.00 | 7670.00 | 7830.00 | R1614180 | 145 |
16.05.2024 | | Якутскэн-п | R0.5860 | +0.0110 | +1.91% | 0.5770 | 0.5730 | 0.5980 | R1418150 | 48 |
16.05.2024 | | Якутскэнрг | R0.7610 | +0.0010 | +0.13% | 0.7770 | 0.7550 | 0.7770 | R519060 | 38 |
16.05.2024 | | ЯТЭК ао | R95.2500 | -2.2500 | -2.31% | 97.5000 | 94.8000 | 97.5000 | R8267412 | 837 |
|
|
|