|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 27.04.2024 | | +МосЭнерго | R3.4000 | -0.0125 | -0.37% | 3.4125 | 3.3845 | 3.4305 | R13538676 | 791 |
27.04.2024 | | iАвиастКао | R1.2240 | -0.1070 | -8.04% | 1.3320 | 1.1895 | 1.3405 | R798064675 | 38288 |
27.04.2024 | | iНаукаСвяз | R576.00 | +14.0000 | +2.49% | 590.00 | 574.00 | 643.50 | R402620960 | 14326 |
27.04.2024 | | iНПОНаука | R720.50 | +4.0000 | +0.56% | 727.50 | 713.00 | 780.00 | R18558645 | 989 |
27.04.2024 | | Yandex clA | R4160.20 | -71.4000 | -1.69% | 4231.60 | 4120.40 | 4260.40 | R3540645556 | 44575 |
27.04.2024 | | АбрауДюрсо | R297.40 | +0.2000 | +0.07% | 299.00 | 295.60 | 300.80 | R28239584 | 946 |
27.04.2024 | | Авангрд-ао | R964.00 | +2.0000 | +0.21% | 964.00 | 952.00 | 966.00 | R1936322 | 209 |
27.04.2024 | | Акрон | R16978.00 | +8.0000 | +0.05% | 16928.00 | 16740.00 | 16998.00 | R28473372 | 495 |
27.04.2024 | | АЛРОСА ао | R76.7100 | +0.4200 | +0.55% | 76.4300 | 75.9000 | 76.9600 | R421094868 | 11629 |
27.04.2024 | | Аптеки36и6 | R13.9000 | -0.2300 | -1.63% | 14.2600 | 13.8100 | 14.2600 | R50932606 | 6934 |
27.04.2024 | | Арсагера | R14.8600 | -0.2600 | -1.72% | 15.1800 | 14.5000 | 15.3000 | R6276584 | 653 |
27.04.2024 | | АстрЭнСб | R3.0000 | -0.0750 | -2.44% | 3.0800 | 2.9750 | 3.2300 | R7263455 | 769 |
27.04.2024 | | АшинскийМЗ | R68.7000 | -1.1200 | -1.60% | 70.1200 | 68.2200 | 70.3200 | R30895966 | 1291 |
27.04.2024 | | Аэрофлот | R51.4600 | -0.7400 | -1.42% | 52.1800 | 51.2000 | 52.4800 | R1774057182 | 31070 |
27.04.2024 | | БашИнСв ап | R14.4400 | -0.0200 | -0.14% | 14.4200 | 14.4000 | 14.7800 | R531473 | 75 |
27.04.2024 | | Башнефт ао | R3394.00 | +1.0000 | +0.03% | 3390.50 | 3354.50 | 3435.00 | R64208013 | 1551 |
27.04.2024 | | Башнефт ап | R2299.00 | -3.0000 | -0.13% | 2308.00 | 2287.00 | 2308.00 | R72554442 | 1955 |
27.04.2024 | | Белон ао | R28.9350 | -0.5500 | -1.87% | 29.4950 | 28.7000 | 29.7700 | R33753696 | 1355 |
27.04.2024 | | БСП ао | R336.33 | +2.0400 | +0.61% | 334.59 | 332.04 | 336.68 | R322001249 | 15939 |
27.04.2024 | | БСП ап | R58.0000 | -0.6000 | -1.02% | 58.8000 | 57.9000 | 58.8000 | R1790755 | 110 |
27.04.2024 | | БурЗолото | R2540.00 | +21.0000 | +0.83% | 2528.00 | 2520.00 | 2757.00 | R110431071 | 5964 |
27.04.2024 | | Варьеган-п | R2830.00 | +140.0000 | +5.20% | 2771.00 | 2734.00 | 2950.00 | R9169172 | 420 |
27.04.2024 | | Варьеган | R3958.00 | +142.0000 | +3.72% | 3848.00 | 3790.00 | 4006.00 | R4091784 | 305 |
27.04.2024 | | ВолгЭнСб-п | R12.7200 | -0.1800 | -1.40% | 13.3000 | 12.7000 | 13.3600 | R708760 | 35 |
27.04.2024 | | ВолгЭнСб | R19.5600 | -0.3200 | -1.61% | 19.8800 | 19.3600 | 19.8800 | R1132380 | 32 |
27.04.2024 | | ВТБ ао | R0.0233 | -0.0002 | -0.96% | 0.0235 | 0.0229 | 0.0236 | R2863472860 | 53261 |
27.04.2024 | | ВХЗ-ао | R281.40 | +1.6000 | +0.57% | 283.60 | 279.40 | 283.60 | R880670 | 86 |
27.04.2024 | | ВыбСудЗ ао | R19350.00 | +800.0000 | +4.31% | 18850.00 | 18750.00 | 19750.00 | R1538200 | 52 |
27.04.2024 | | ВыбСудЗ ап | R13040.00 | +20.0000 | +0.15% | 12960.00 | 12960.00 | 13340.00 | R395080 | 25 |
27.04.2024 | | Газпрнефть | R749.25 | -0.7500 | -0.10% | 750.05 | 748.05 | 752.05 | R333822242 | 12113 |
27.04.2024 | | ГАЗПРОМ ао | R164.06 | +1.6000 | +0.98% | 162.69 | 161.70 | 166.49 | R5129156529 | 55864 |
27.04.2024 | | ГМКНорНик | R156.04 | -0.5000 | -0.32% | 156.90 | 155.80 | 157.00 | R523672852 | 10504 |
27.04.2024 | | ДВМП ао | R85.3000 | -0.7400 | -0.86% | 86.3400 | 85.0100 | 86.9500 | R185709312 | 7485 |
27.04.2024 | | ДЭК ао | R3.4160 | -0.0170 | -0.50% | 3.4580 | 3.4110 | 3.4770 | R5285757 | 335 |
27.04.2024 | | ЗВЕЗДА ао | R12.8800 | +0.0300 | +0.23% | 12.8900 | 12.8000 | 13.0700 | R1669880 | 56 |
27.04.2024 | | ЗИЛ ао | R3980.00 | +90.0000 | +2.31% | 3845.00 | 3815.00 | 4050.00 | R5850535 | 315 |
27.04.2024 | | Ижсталь ап | R8370.00 | -70.0000 | -0.83% | 8460.00 | 8370.00 | 8460.00 | R596430 | 23 |
27.04.2024 | | Ижсталь2ао | R11440.00 | -60.0000 | -0.52% | 11560.00 | 11420.00 | 11580.00 | R551180 | 33 |
27.04.2024 | | ИнтерРАОао | R4.2470 | -0.0055 | -0.13% | 4.2495 | 4.2300 | 4.2640 | R251327898 | 102018 |
27.04.2024 | | КалужскСК | R32.2900 | -0.5100 | -1.55% | 33.0000 | 31.8000 | 33.2900 | R14168136 | 1098 |
27.04.2024 | | КАМАЗ | R183.50 | -1.2000 | -0.65% | 183.50 | 183.00 | 185.20 | R62236561 | 2266 |
27.04.2024 | | КамчатЭ ао | R0.7840 | +0.0050 | +0.64% | 0.7810 | 0.7800 | 0.7870 | R226660 | 19 |
27.04.2024 | | КамчатЭ ап | R1.4400 | -0.0150 | -1.03% | 1.4500 | 1.4250 | 1.4550 | R474550 | 23 |
27.04.2024 | | КМЗ | R1738.00 | -40.0000 | -2.25% | 1778.00 | 1710.00 | 1778.00 | R9150822 | 1023 |
27.04.2024 | | КоршГОК ао | R52000.00 | -800.0000 | -1.52% | 53800.00 | 51000.00 | 54000.00 | R1988800 | 35 |
27.04.2024 | | КрасОкт-1п | R945.00 | +6.0000 | +0.64% | 975.00 | 901.00 | 1028.00 | R64160510 | 2667 |
27.04.2024 | | КрасОкт-ао | R2784.00 | +36.0000 | +1.31% | 2765.00 | 2751.00 | 2883.00 | R85283230 | 1937 |
27.04.2024 | | Красэсб ао | R19.7000 | -0.0800 | -0.40% | 19.7400 | 19.3400 | 19.9800 | R863206 | 192 |
27.04.2024 | | Красэсб ап | R19.6800 | +0.1600 | +0.82% | 19.5400 | 19.3800 | 19.7800 | R1717480 | 158 |
27.04.2024 | | Куйбазот-п | R677.50 | -1.5000 | -0.22% | 679.00 | 671.00 | 682.00 | R1772205 | 141 |
27.04.2024 | | Куйбазот | R607.80 | -20.2000 | -3.22% | 628.00 | 593.40 | 630.00 | R59440022 | 2759 |
27.04.2024 | | КурганГКао | R53.6000 | 0.0000 | 0.00% | 53.6000 | 53.2000 | 53.8000 | R106492 | 61 |
27.04.2024 | | КурганГКап | R55.0000 | -1.4000 | -2.48% | 56.8000 | 55.0000 | 57.0000 | R581524 | 142 |
27.04.2024 | | Лензол. ап | R2885.00 | -25.0000 | -0.86% | 2940.00 | 2870.00 | 2975.00 | R27704590 | 1418 |
27.04.2024 | | Лензолото | R16670.00 | -100.0000 | -0.60% | 16800.00 | 16650.00 | 17010.00 | R6463920 | 217 |
27.04.2024 | | ЛСР ао | R1121.00 | +6.4000 | +0.57% | 1116.00 | 1109.20 | 1128.00 | R587020727 | 21203 |
27.04.2024 | | ЛУКОЙЛ | R8002.50 | +73.0000 | +0.92% | 7931.00 | 7931.00 | 8018.50 | R5229831036 | 34514 |
27.04.2024 | | М.видео | R210.70 | +12.4000 | +6.25% | 199.50 | 197.90 | 212.00 | R815525161 | 94536 |
27.04.2024 | | МагадЭн ао | R5.4000 | 0.0000 | 0.00% | 5.4000 | 5.3100 | 5.4800 | R1710745 | 249 |
27.04.2024 | | МагадЭн ап | R3.9400 | -0.0200 | -0.51% | 3.9600 | 3.9100 | 3.9600 | R1544563 | 247 |
27.04.2024 | | Магнит ао | R8235.00 | -75.0000 | -0.90% | 8310.00 | 8163.00 | 8330.00 | R1895243971 | 14835 |
27.04.2024 | | МГТС-4ап | R1438.00 | +16.0000 | +1.13% | 1422.00 | 1410.00 | 1440.00 | R9750252 | 590 |
27.04.2024 | | МГТС-5ао | R1715.00 | +10.0000 | +0.59% | 1705.00 | 1690.00 | 1725.00 | R395755 | 99 |
27.04.2024 | | Мегион-ао | R510.00 | +15.0000 | +3.03% | 499.00 | 490.50 | 510.00 | R1324365 | 100 |
27.04.2024 | | Мегион-ап | R351.00 | +11.5000 | +3.39% | 341.00 | 329.00 | 356.00 | R3322685 | 233 |
27.04.2024 | | Мечел ао | R264.44 | -3.4600 | -1.29% | 267.90 | 262.11 | 268.49 | R1955163107 | 44653 |
27.04.2024 | | Мечел ап | R277.30 | -15.3500 | -5.25% | 292.60 | 275.95 | 294.85 | R1004946466 | 15547 |
27.04.2024 | | ММК | R54.7150 | -2.0500 | -3.61% | 56.8750 | 54.6450 | 57.0550 | R4463737476 | 134901 |
27.04.2024 | | МордЭнСб | R0.9410 | +0.0140 | +1.51% | 0.9480 | 0.9300 | 0.9550 | R2564390 | 92 |
27.04.2024 | | МосБиржа | R232.09 | +2.0900 | +0.91% | 230.00 | 229.76 | 233.73 | R1326639545 | 24693 |
27.04.2024 | | Мостотрест | R213.70 | -2.0000 | -0.93% | 215.70 | 212.70 | 218.75 | R9126929 | 774 |
27.04.2024 | | МТС-ао | R312.40 | +2.3500 | +0.76% | 310.40 | 307.00 | 313.50 | R2262054413 | 41116 |
27.04.2024 | | Нижкамшина | R77.4000 | -0.2000 | -0.26% | 76.8000 | 76.8000 | 77.8000 | R888420 | 53 |
27.04.2024 | | НКНХ ао | R107.15 | +0.3000 | +0.28% | 107.35 | 106.20 | 109.40 | R4560154 | 376 |
27.04.2024 | | НКНХ ап | R79.2800 | -0.6000 | -0.75% | 80.0000 | 79.0800 | 80.0600 | R17693653 | 568 |
27.04.2024 | | НЛМК ао | R232.90 | +0.8800 | +0.38% | 232.34 | 232.00 | 233.46 | R1266259179 | 18774 |
27.04.2024 | | НМТП ао | R12.2000 | -0.0700 | -0.57% | 12.3000 | 12.0050 | 12.3150 | R136781130 | 5205 |
27.04.2024 | | Новатэк ао | R1229.00 | -7.6000 | -0.61% | 1236.60 | 1227.00 | 1242.00 | R880572522 | 26691 |
27.04.2024 | | ОГК-2 ао | R0.5571 | -0.0012 | -0.21% | 0.5583 | 0.5526 | 0.5598 | R41613519 | 2603 |
27.04.2024 | | ОМЗ-ап | R19900.00 | +160.0000 | +0.81% | 19760.00 | 19760.00 | 20620.00 | R2043040 | 79 |
27.04.2024 | | ОргСинт ао | R117.50 | -1.1000 | -0.93% | 118.60 | 117.40 | 119.90 | R15361004 | 781 |
27.04.2024 | | ОргСинт ап | R27.6900 | -0.2700 | -0.97% | 27.9600 | 27.5000 | 27.9600 | R3532805 | 487 |
27.04.2024 | | ПермьЭнС-п | R290.20 | +1.4000 | +0.48% | 289.80 | 284.20 | 293.60 | R7529628 | 666 |
27.04.2024 | | ПермьЭнСб | R281.70 | +1.3000 | +0.46% | 277.00 | 277.00 | 285.00 | R24221962 | 1500 |
27.04.2024 | | ПИК ао | R857.40 | +9.7000 | +1.14% | 850.60 | 847.70 | 861.90 | R106367462 | 3826 |
27.04.2024 | | Приморье | R42800.00 | -600.0000 | -1.38% | 43800.00 | 42000.00 | 45000.00 | R3131400 | 63 |
27.04.2024 | | Распадская | R397.10 | -0.2500 | -0.06% | 398.70 | 396.80 | 400.80 | R230811199 | 3499 |
27.04.2024 | | Росбанк ао | R127.20 | -1.2000 | -0.93% | 129.00 | 125.20 | 130.00 | R30087640 | 1154 |
27.04.2024 | | РОСИНТЕРао | R166.20 | +1.0000 | +0.61% | 165.00 | 164.40 | 166.40 | R367112 | 51 |
27.04.2024 | | Роснефть | R581.20 | -0.1000 | -0.02% | 581.00 | 581.00 | 584.50 | R805558489 | 26483 |
27.04.2024 | | Ростел -ао | R97.3500 | +0.0500 | +0.05% | 97.3000 | 96.7500 | 97.6500 | R106884117 | 3287 |
27.04.2024 | | Ростел -ап | R87.0500 | -0.1000 | -0.11% | 87.2500 | 87.0000 | 87.9000 | R50232042 | 2404 |
27.04.2024 | | РусГидро | R0.7210 | -0.0023 | -0.32% | 0.7240 | 0.7203 | 0.7297 | R139623868 | 5532 |
27.04.2024 | | РязЭнСб | R42.7200 | +0.4600 | +1.09% | 42.7600 | 42.2400 | 43.0000 | R2940684 | 200 |
27.04.2024 | | СамарЭн-ао | R4.3600 | -0.5350 | -10.93% | 4.9450 | 4.3000 | 4.9700 | R32481710 | 1906 |
27.04.2024 | | СамарЭн-ап | R4.3500 | -0.4500 | -9.38% | 4.8100 | 4.1800 | 4.9500 | R19079990 | 1193 |
27.04.2024 | | СаратНПЗ-п | R11740.00 | -140.0000 | -1.18% | 11880.00 | 11560.00 | 11940.00 | R14571560 | 411 |
27.04.2024 | | СаратНПЗ | R12800.00 | -100.0000 | -0.78% | 12900.00 | 12600.00 | 13000.00 | R511000 | 26 |
27.04.2024 | | СаратЭн-ао | R0.6760 | -0.0170 | -2.45% | 0.6970 | 0.6660 | 0.7210 | R5154510 | 344 |
27.04.2024 | | СаратЭн-ап | R0.3970 | -0.0020 | -0.50% | 0.3985 | 0.3905 | 0.4165 | R2031715 | 202 |
27.04.2024 | | Сбербанк-п | R309.60 | -0.5900 | -0.19% | 310.01 | 308.80 | 310.98 | R707335377 | 10342 |
27.04.2024 | | Сбербанк | R308.98 | -0.0200 | -0.01% | 309.25 | 308.70 | 309.99 | R4055173633 | 40803 |
27.04.2024 | | СевСт-ао | R1887.60 | +16.4000 | +0.88% | 1876.00 | 1871.60 | 1889.00 | R973263327 | 39176 |
27.04.2024 | | Селигдар | R74.3900 | -0.1500 | -0.20% | 74.8500 | 73.7100 | 75.1300 | R104169167 | 4898 |
27.04.2024 | | Система ао | R25.7850 | +0.1110 | +0.43% | 25.6300 | 25.3000 | 25.8490 | R1364278467 | 23973 |
27.04.2024 | | Слав-ЯНОСп | R17.2200 | +0.0200 | +0.12% | 17.3000 | 17.2200 | 17.4200 | R166078 | 31 |
27.04.2024 | | Славн-ЯНОС | R27.6000 | -0.2000 | -0.72% | 27.8500 | 27.2500 | 27.8500 | R317300 | 47 |
27.04.2024 | | СОЛЛЕРС | R842.00 | +9.5000 | +1.14% | 844.50 | 828.50 | 863.50 | R172675229 | 7987 |
27.04.2024 | | СтаврЭнСб | R3.3600 | +0.0150 | +0.45% | 3.3550 | 3.3150 | 3.3750 | R723275 | 80 |
27.04.2024 | | СтаврЭнСбп | R2.9700 | -0.0080 | -0.27% | 2.9800 | 2.9420 | 2.9920 | R1100608 | 90 |
27.04.2024 | | Сургнфгз-п | R67.1850 | +0.6850 | +1.03% | 66.5250 | 66.3100 | 67.9000 | R1888149066 | 18686 |
27.04.2024 | | Сургнфгз | R34.4700 | +1.0650 | +3.19% | 33.4000 | 33.3500 | 34.8700 | R4864233308 | 49402 |
27.04.2024 | | ТамбЭнСб-п | R1.3400 | -0.0120 | -0.89% | 1.3500 | 1.3280 | 1.3540 | R348560 | 23 |
27.04.2024 | | ТамбЭнСб | R2.5300 | -0.0400 | -1.56% | 2.5460 | 2.5200 | 2.5900 | R803386 | 117 |
27.04.2024 | | Татнфт 3ао | R720.50 | +1.7000 | +0.24% | 718.80 | 718.50 | 724.40 | R687773172 | 14797 |
27.04.2024 | | Татнфт 3ап | R719.90 | +2.0000 | +0.28% | 718.50 | 717.20 | 722.00 | R127285260 | 4258 |
27.04.2024 | | Таттел. ао | R1.0810 | -0.0010 | -0.09% | 1.0820 | 1.0770 | 1.0950 | R6148659 | 580 |
27.04.2024 | | ТГК-1 | R0.0097 | +0.0001 | +0.81% | 0.0096 | 0.0094 | 0.0097 | R50827081 | 2717 |
27.04.2024 | | ТГК-14 | R0.0160 | -0.0003 | -1.60% | 0.0163 | 0.0159 | 0.0163 | R41302341 | 1783 |
27.04.2024 | | ТГК-2 | R0.0137 | 0.0000 | 0.00% | 0.0137 | 0.0136 | 0.0140 | R8922010 | 310 |
27.04.2024 | | ТГК-2 ап | R0.0197 | -0.0005 | -2.33% | 0.0200 | 0.0196 | 0.0205 | R7479140 | 706 |
27.04.2024 | | Телеграф-п | R11.5800 | 0.0000 | 0.00% | 11.5200 | 11.5200 | 11.7000 | R1353952 | 188 |
27.04.2024 | | Телеграф | R17.7000 | -0.0200 | -0.11% | 17.8200 | 17.5600 | 17.8600 | R5571108 | 371 |
27.04.2024 | | ТЗА ао | R329.50 | +29.5000 | +9.83% | 301.00 | 299.50 | 330.00 | R105635530 | 2481 |
27.04.2024 | | ТКЗКК ап | R15.7000 | -0.1200 | -0.76% | 15.9800 | 15.6400 | 16.0000 | R498512 | 53 |
27.04.2024 | | ТМК ао | R220.22 | -0.8400 | -0.38% | 221.48 | 219.52 | 221.64 | R299725765 | 10098 |
27.04.2024 | | ТНСэнрг ао | R3465.00 | -25.0000 | -0.72% | 3485.00 | 3450.00 | 3555.00 | R840315 | 74 |
27.04.2024 | | Транснф ап | R1598.00 | -2.5000 | -0.16% | 1601.00 | 1596.50 | 1605.50 | R395291350 | 7038 |
27.04.2024 | | УралСиб ао | R0.2350 | +0.0068 | +2.98% | 0.2300 | 0.2281 | 0.2350 | R22026392 | 1342 |
27.04.2024 | | УрКузница | R29900.00 | +50.0000 | +0.17% | 29950.00 | 29900.00 | 29950.00 | R59850 | 2 |
27.04.2024 | | ФосАгро ао | R6610.00 | +7.0000 | +0.11% | 6613.00 | 6576.00 | 6658.00 | R261908264 | 6759 |
27.04.2024 | | ФСК - Россети | R0.1238 | -0.0007 | -0.59% | 0.1250 | 0.1230 | 0.1258 | R372473423 | 8828 |
27.04.2024 | | Химпром ап | R32.2000 | +0.4600 | +1.45% | 31.7400 | 31.7200 | 32.4800 | R2496928 | 131 |
27.04.2024 | | ЦМТ ао | R17.8000 | -0.0800 | -0.45% | 18.0800 | 17.3000 | 18.4400 | R4090026 | 471 |
27.04.2024 | | ЦМТ ап | R12.7400 | +0.2400 | +1.92% | 12.5600 | 12.2400 | 12.8000 | R4670720 | 469 |
27.04.2024 | | ЧеркизГ-ао | R5042.00 | +11.5000 | +0.23% | 5080.00 | 5008.50 | 5088.00 | R24897586 | 1229 |
27.04.2024 | | ЧКПЗ ао | R26000.00 | +50.0000 | +0.19% | 26050.00 | 26000.00 | 26650.00 | R788400 | 25 |
27.04.2024 | | ЧМК ао | R8710.00 | -70.0000 | -0.80% | 8745.00 | 8710.00 | 8795.00 | R1468550 | 114 |
27.04.2024 | | ЭнергияРКК | R28180.00 | -110.0000 | -0.39% | 28340.00 | 28060.00 | 28480.00 | R8533040 | 212 |
27.04.2024 | | ЮжКузб. ао | R1636.00 | -24.0000 | -1.45% | 1662.00 | 1634.00 | 1662.00 | R90074 | 16 |
27.04.2024 | | Юнипро | R2.2020 | -0.0160 | -0.72% | 2.2200 | 2.1900 | 2.2360 | R521822972 | 8485 |
27.04.2024 | | ЮТэйр ао | R15.4600 | +0.0900 | +0.59% | 15.2400 | 15.1900 | 15.9900 | R9247300 | 707 |
27.04.2024 | | ЮУНК ао | R7770.00 | -50.0000 | -0.64% | 7810.00 | 7750.00 | 7860.00 | R1760320 | 118 |
27.04.2024 | | Якутскэн-п | R0.5830 | -0.0080 | -1.35% | 0.5910 | 0.5770 | 0.5970 | R1187680 | 93 |
27.04.2024 | | Якутскэнрг | R0.7680 | -0.0090 | -1.16% | 0.7800 | 0.7620 | 0.7860 | R1015100 | 70 |
27.04.2024 | | ЯТЭК ао | R95.7000 | -0.5500 | -0.57% | 96.2500 | 95.7000 | 97.1500 | R4867626 | 513 |
|
|
|