|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 07.05.2024 | | +МосЭнерго | R3.3050 | +0.0045 | +0.14% | 3.3000 | 3.2770 | 3.3410 | R66676942 | 3478 |
07.05.2024 | | iАвиастКао | R1.1375 | -0.0085 | -0.74% | 1.1480 | 1.1265 | 1.1580 | R198798996 | 10023 |
07.05.2024 | | iНаукаСвяз | R556.50 | -2.5000 | -0.45% | 560.50 | 552.50 | 568.00 | R15475560 | 741 |
07.05.2024 | | iНПОНаука | R720.00 | -11.5000 | -1.57% | 740.00 | 720.00 | 748.00 | R6331745 | 294 |
07.05.2024 | | Yandex clA | R4356.00 | +82.0000 | +1.92% | 4274.00 | 4242.80 | 4371.00 | R2791079139 | 31630 |
07.05.2024 | | АбрауДюрсо | R296.20 | -5.0000 | -1.66% | 303.60 | 294.00 | 306.60 | R82904000 | 2697 |
07.05.2024 | | Авангрд-ао | R954.00 | -4.0000 | -0.42% | 958.00 | 952.00 | 958.00 | R2380005 | 241 |
07.05.2024 | | Акрон | R16800.00 | 0.0000 | 0.00% | 16800.00 | 16774.00 | 16912.00 | R12717686 | 330 |
07.05.2024 | | АЛРОСА ао | R77.1200 | 0.0000 | 0.00% | 77.0500 | 77.0000 | 78.0100 | R688397300 | 24273 |
07.05.2024 | | Аптеки36и6 | R14.1000 | -0.0840 | -0.59% | 14.1420 | 13.9800 | 14.1600 | R28244518 | 4926 |
07.05.2024 | | Арсагера | R15.5200 | -0.3000 | -1.90% | 16.0000 | 15.3200 | 16.0200 | R3658753 | 340 |
07.05.2024 | | АстрЭнСб | R3.0050 | -0.0750 | -2.44% | 3.1200 | 2.9500 | 3.1450 | R5005100 | 507 |
07.05.2024 | | АшинскийМЗ | R67.3600 | +0.2600 | +0.39% | 68.5000 | 67.1200 | 68.5000 | R7255072 | 384 |
07.05.2024 | | Аэрофлот | R49.5700 | -0.1100 | -0.22% | 49.7000 | 49.2000 | 49.8500 | R474266936 | 17621 |
07.05.2024 | | БашИнСв ап | R14.5000 | +0.1100 | +0.76% | 14.3600 | 14.3200 | 14.6900 | R648586 | 101 |
07.05.2024 | | Башнефт ао | R3351.50 | +16.5000 | +0.49% | 3345.50 | 3329.50 | 3390.50 | R79458208 | 1800 |
07.05.2024 | | Башнефт ап | R2371.00 | +52.0000 | +2.24% | 2319.00 | 2319.00 | 2385.00 | R887517710 | 12876 |
07.05.2024 | | Белон ао | R29.1700 | +0.3900 | +1.36% | 28.7950 | 28.7850 | 29.3750 | R32094030 | 1403 |
07.05.2024 | | БСП ао | R329.01 | +15.2400 | +4.86% | 313.55 | 313.51 | 330.00 | R1081015043 | 27787 |
07.05.2024 | | БСП ап | R52.8000 | -0.2500 | -0.47% | 53.6500 | 52.8000 | 54.1500 | R7045915 | 271 |
07.05.2024 | | БурЗолото | R2325.00 | -48.0000 | -2.02% | 2385.00 | 2281.00 | 2388.00 | R15810546 | 1391 |
07.05.2024 | | Варьеган-п | R2795.00 | -42.0000 | -1.48% | 2834.00 | 2750.00 | 2869.00 | R4420645 | 198 |
07.05.2024 | | Варьеган | R3820.00 | -48.0000 | -1.24% | 3812.00 | 3792.00 | 3938.00 | R2652914 | 153 |
07.05.2024 | | ВолгЭнСб-п | R12.6400 | +0.1400 | +1.12% | 12.6600 | 12.5600 | 12.7400 | R621140 | 30 |
07.05.2024 | | ВолгЭнСб | R19.5200 | +0.0400 | +0.21% | 19.3000 | 19.1800 | 19.8400 | R1597560 | 58 |
07.05.2024 | | ВТБ ао | R0.0230 | +0.0000 | +0.17% | 0.0230 | 0.0229 | 0.0231 | R946530983 | 38847 |
07.05.2024 | | ВХЗ-ао | R279.60 | -2.4000 | -0.85% | 282.00 | 277.80 | 282.00 | R936972 | 69 |
07.05.2024 | | ВыбСудЗ ао | R18400.00 | 0.0000 | 0.00% | 18400.00 | 18300.00 | 18400.00 | R275700 | 9 |
07.05.2024 | | ВыбСудЗ ап | R12920.00 | 0.0000 | 0.00% | 13000.00 | 12820.00 | 13000.00 | R168180 | 8 |
07.05.2024 | | Газпрнефть | R738.40 | +2.8000 | +0.38% | 735.60 | 735.60 | 745.10 | R294257525 | 8906 |
07.05.2024 | | ГАЗПРОМ ао | R154.16 | +0.5200 | +0.34% | 154.00 | 153.50 | 154.96 | R2558628111 | 40596 |
07.05.2024 | | ГМКНорНик | R154.44 | -1.3600 | -0.87% | 155.80 | 153.70 | 156.46 | R910429370 | 18578 |
07.05.2024 | | ДВМП ао | R85.6800 | +4.7000 | +5.80% | 81.0000 | 80.9900 | 86.1700 | R995501576 | 35716 |
07.05.2024 | | ДЭК ао | R3.3780 | -0.0070 | -0.21% | 3.4050 | 3.3500 | 3.4840 | R10973545 | 738 |
07.05.2024 | | ЗВЕЗДА ао | R12.7500 | +0.0800 | +0.63% | 12.6800 | 12.6600 | 12.8700 | R1642960 | 80 |
07.05.2024 | | ЗИЛ ао | R3735.00 | -45.0000 | -1.19% | 3765.00 | 3700.00 | 3970.00 | R4329840 | 250 |
07.05.2024 | | Ижсталь ап | R8500.00 | +220.0000 | +2.66% | 8270.00 | 8240.00 | 8590.00 | R1446230 | 77 |
07.05.2024 | | Ижсталь2ао | R11240.00 | -60.0000 | -0.53% | 11300.00 | 11240.00 | 11380.00 | R1040420 | 63 |
07.05.2024 | | ИнтерРАОао | R4.3825 | +0.0115 | +0.26% | 4.3820 | 4.3395 | 4.4525 | R1206208029 | 38686 |
07.05.2024 | | КалужскСК | R32.1700 | -0.2200 | -0.68% | 32.4000 | 32.1500 | 32.4900 | R5486221 | 336 |
07.05.2024 | | КАМАЗ | R183.20 | -1.2000 | -0.65% | 184.20 | 182.90 | 185.90 | R53387312 | 2440 |
07.05.2024 | | КамчатЭ ао | R0.7320 | -0.0140 | -1.88% | 0.7460 | 0.7030 | 0.7490 | R2500010 | 222 |
07.05.2024 | | КамчатЭ ап | R1.3850 | -0.0250 | -1.77% | 1.4000 | 1.3800 | 1.4050 | R389500 | 19 |
07.05.2024 | | КМЗ | R1654.00 | -50.0000 | -2.93% | 1704.00 | 1630.00 | 1712.00 | R7248758 | 788 |
07.05.2024 | | КоршГОК ао | R53200.00 | +1000.0000 | +1.92% | 52600.00 | 52400.00 | 53200.00 | R1104400 | 14 |
07.05.2024 | | КрасОкт-1п | R873.00 | +78.0000 | +9.81% | 818.00 | 781.00 | 873.00 | R19198090 | 661 |
07.05.2024 | | КрасОкт-ао | R2811.00 | +119.0000 | +4.42% | 2695.00 | 2695.00 | 2895.00 | R227336630 | 4893 |
07.05.2024 | | Красэсб ао | R19.9000 | +0.1200 | +0.61% | 19.7800 | 19.7800 | 19.9800 | R1341514 | 123 |
07.05.2024 | | Красэсб ап | R19.8600 | +0.3800 | +1.95% | 19.5400 | 19.4400 | 20.0000 | R992446 | 174 |
07.05.2024 | | Куйбазот-п | R682.00 | +4.5000 | +0.66% | 673.50 | 673.50 | 682.50 | R1780615 | 137 |
07.05.2024 | | Куйбазот | R628.00 | +3.6000 | +0.58% | 628.40 | 622.20 | 631.00 | R8680754 | 375 |
07.05.2024 | | КурганГКао | R55.0000 | +0.6000 | +1.10% | 54.2000 | 54.0000 | 55.6000 | R1586796 | 293 |
07.05.2024 | | КурганГКап | R57.0000 | +2.8000 | +5.17% | 54.6000 | 54.6000 | 58.0000 | R4490766 | 484 |
07.05.2024 | | Лензол. ап | R2900.00 | -20.0000 | -0.68% | 2920.00 | 2890.00 | 2925.00 | R8275435 | 401 |
07.05.2024 | | Лензолото | R16350.00 | -120.0000 | -0.73% | 16470.00 | 16320.00 | 16480.00 | R4586560 | 141 |
07.05.2024 | | ЛСР ао | R946.60 | +4.6000 | +0.49% | 942.00 | 939.00 | 955.40 | R219886528 | 7659 |
07.05.2024 | | ЛУКОЙЛ | R7722.50 | -304.0000 | -3.79% | 7594.00 | 7574.00 | 7763.50 | R18768522763 | 163695 |
07.05.2024 | | ЛЭСК ао | R138.00 | +5.8000 | +4.39% | | | | | 0 |
07.05.2024 | | М.видео | R184.00 | -5.6000 | -2.95% | 188.40 | 180.50 | 192.80 | R2490748248 | 78042 |
07.05.2024 | | МагадЭн ао | R5.3600 | -0.0100 | -0.19% | 5.4000 | 5.3000 | 5.4000 | R1465774 | 243 |
07.05.2024 | | МагадЭн ап | R3.9300 | -0.0200 | -0.51% | 3.9600 | 3.9100 | 3.9600 | R796384 | 149 |
07.05.2024 | | Магнит ао | R8267.00 | +57.5000 | +0.70% | 8210.00 | 8203.00 | 8294.00 | R1112224432 | 11172 |
07.05.2024 | | МГТС-4ап | R1412.00 | 0.0000 | 0.00% | 1416.00 | 1412.00 | 1434.00 | R4451970 | 360 |
07.05.2024 | | МГТС-5ао | R1705.00 | +5.0000 | +0.29% | 1695.00 | 1690.00 | 1705.00 | R205625 | 33 |
07.05.2024 | | Мегион-ао | R518.50 | -5.5000 | -1.05% | 522.00 | 509.50 | 529.00 | R1812780 | 162 |
07.05.2024 | | Мегион-ап | R358.50 | +3.5000 | +0.99% | 352.00 | 352.00 | 363.50 | R1203195 | 70 |
07.05.2024 | | Мечел ао | R245.99 | +0.0300 | +0.01% | 245.90 | 242.64 | 247.34 | R989718057 | 29353 |
07.05.2024 | | Мечел ап | R264.75 | -0.4000 | -0.15% | 265.00 | 262.00 | 268.00 | R244889042 | 4846 |
07.05.2024 | | ММК | R54.6900 | -0.1600 | -0.29% | 54.8750 | 54.2600 | 55.1200 | R905768715 | 64334 |
07.05.2024 | | МордЭнСб | R0.9320 | -0.0060 | -0.64% | 0.9380 | 0.9000 | 0.9390 | R5042850 | 257 |
07.05.2024 | | МосБиржа | R232.73 | +3.3700 | +1.47% | 229.00 | 228.00 | 232.84 | R1029277121 | 43698 |
07.05.2024 | | Мостотрест | R222.80 | +3.6000 | +1.64% | 219.50 | 219.30 | 225.00 | R73545383 | 3499 |
07.05.2024 | | МТС-ао | R308.45 | +0.3500 | +0.11% | 308.10 | 307.00 | 309.10 | R586421167 | 14216 |
07.05.2024 | | Нижкамшина | R77.5500 | +2.3000 | +3.06% | 75.6000 | 75.1500 | 78.1500 | R3441310 | 199 |
07.05.2024 | | НКНХ ао | R104.55 | -0.6000 | -0.57% | 105.10 | 104.05 | 105.35 | R5692049 | 618 |
07.05.2024 | | НКНХ ап | R79.6400 | -0.3200 | -0.40% | 79.9600 | 79.2600 | 80.4400 | R12404568 | 784 |
07.05.2024 | | НЛМК ао | R245.96 | +5.9800 | +2.49% | 240.36 | 240.22 | 246.16 | R1686911111 | 28976 |
07.05.2024 | | НМТП ао | R12.5350 | +0.4300 | +3.55% | 12.1000 | 12.1000 | 12.5650 | R272534020 | 6997 |
07.05.2024 | | Новатэк ао | R1239.20 | +17.8000 | +1.46% | 1221.80 | 1221.40 | 1242.00 | R977531736 | 22408 |
07.05.2024 | | ОГК-2 ао | R0.5627 | +0.0044 | +0.79% | 0.5610 | 0.5568 | 0.5662 | R45013282 | 2220 |
07.05.2024 | | ОМЗ-ап | R21640.00 | +300.0000 | +1.41% | 21580.00 | 21480.00 | 23440.00 | R32802900 | 898 |
07.05.2024 | | ОргСинт ао | R117.50 | +1.9000 | +1.64% | 115.60 | 112.60 | 117.90 | R34264803 | 2285 |
07.05.2024 | | ОргСинт ап | R27.8500 | +0.0300 | +0.11% | 27.5300 | 27.5300 | 28.1000 | R8432030 | 902 |
07.05.2024 | | ПермьЭнС-п | R313.60 | +4.6000 | +1.49% | 312.00 | 308.40 | 322.00 | R46501036 | 2201 |
07.05.2024 | | ПермьЭнСб | R315.30 | +2.8000 | +0.90% | 312.00 | 310.30 | 316.20 | R38542623 | 1564 |
07.05.2024 | | ПИК ао | R849.00 | +11.4000 | +1.36% | 837.00 | 837.00 | 851.70 | R181942030 | 9243 |
07.05.2024 | | Приморье | R36800.00 | -400.0000 | -1.08% | 37000.00 | 36400.00 | 37600.00 | R2176000 | 49 |
07.05.2024 | | Распадская | R398.95 | +1.9000 | +0.48% | 398.40 | 396.45 | 399.70 | R49450447 | 1160 |
07.05.2024 | | Росбанк ао | R125.60 | -0.4000 | -0.32% | 126.00 | 123.00 | 126.80 | R29828384 | 1342 |
07.05.2024 | | РОСИНТЕРао | R168.40 | +4.2000 | +2.56% | 166.00 | 165.00 | 171.80 | R1675290 | 163 |
07.05.2024 | | Роснефть | R579.95 | +0.9000 | +0.16% | 579.15 | 579.15 | 584.35 | R981096267 | 37216 |
07.05.2024 | | Ростел -ао | R96.3600 | -0.6300 | -0.65% | 97.0500 | 96.0500 | 97.5600 | R157491945 | 7082 |
07.05.2024 | | Ростел -ап | R86.8500 | +0.8500 | +0.99% | 86.0500 | 86.0000 | 87.4500 | R93206166 | 3985 |
07.05.2024 | | РусГидро | R0.7241 | +0.0026 | +0.36% | 0.7216 | 0.7216 | 0.7258 | R59026839 | 3839 |
07.05.2024 | | РязЭнСб | R46.5600 | -1.3800 | -2.88% | 47.7800 | 46.5200 | 47.8600 | R7698772 | 494 |
07.05.2024 | | СамарЭн-ао | R4.0450 | -0.0900 | -2.18% | 4.1900 | 3.9600 | 4.1900 | R4284645 | 343 |
07.05.2024 | | СамарЭн-ап | R4.1000 | -0.0550 | -1.32% | 4.1500 | 4.0200 | 4.1550 | R1555990 | 140 |
07.05.2024 | | СаратНПЗ-п | R11700.00 | +80.0000 | +0.69% | 11620.00 | 11620.00 | 11720.00 | R3935920 | 153 |
07.05.2024 | | СаратНПЗ | R12450.00 | -50.0000 | -0.40% | 12550.00 | 12450.00 | 12550.00 | R125050 | 7 |
07.05.2024 | | СаратЭн-ао | R0.6510 | -0.0060 | -0.91% | 0.6580 | 0.6300 | 0.6620 | R4046080 | 284 |
07.05.2024 | | СаратЭн-ап | R0.3885 | -0.0025 | -0.64% | 0.3880 | 0.3830 | 0.3945 | R756460 | 84 |
07.05.2024 | | Сбербанк-п | R308.27 | +2.0400 | +0.67% | 306.27 | 306.27 | 308.95 | R628443303 | 9683 |
07.05.2024 | | Сбербанк | R308.22 | +2.2100 | +0.72% | 306.23 | 306.21 | 308.87 | R5112444402 | 43471 |
07.05.2024 | | СевСт-ао | R1919.20 | +21.2000 | +1.12% | 1904.40 | 1901.60 | 1921.80 | R732318771 | 15572 |
07.05.2024 | | Селигдар | R74.3900 | +0.8900 | +1.21% | 73.8300 | 73.5100 | 75.4100 | R139833570 | 5625 |
07.05.2024 | | Система ао | R25.8750 | +0.3360 | +1.32% | 25.4950 | 25.4950 | 26.0820 | R768041410 | 15912 |
07.05.2024 | | Слав-ЯНОСп | R16.8600 | -0.2800 | -1.63% | 17.0200 | 16.6800 | 17.1400 | R1059314 | 139 |
07.05.2024 | | Славн-ЯНОС | R27.4500 | -0.2500 | -0.90% | 27.9000 | 27.1500 | 27.9000 | R336570 | 49 |
07.05.2024 | | СОЛЛЕРС | R935.50 | -4.5000 | -0.48% | 943.00 | 917.50 | 944.50 | R304648084 | 12137 |
07.05.2024 | | СтаврЭнСб | R3.2200 | +0.0050 | +0.16% | 3.1800 | 3.1450 | 3.4400 | R8284420 | 683 |
07.05.2024 | | СтаврЭнСбп | R3.0300 | +0.0120 | +0.40% | 3.0360 | 2.9540 | 3.1080 | R6842158 | 518 |
07.05.2024 | | Сургнфгз-п | R68.2000 | +0.3500 | +0.52% | 68.0350 | 67.7650 | 68.3450 | R804825151 | 11481 |
07.05.2024 | | Сургнфгз | R36.4900 | +0.6450 | +1.80% | 35.9000 | 35.9000 | 36.6950 | R2987537948 | 32856 |
07.05.2024 | | ТамбЭнСб-п | R1.2880 | -0.0060 | -0.46% | 1.2960 | 1.2700 | 1.2980 | R566560 | 34 |
07.05.2024 | | ТамбЭнСб | R2.4820 | -0.0260 | -1.04% | 2.4620 | 2.4460 | 2.5500 | R2014172 | 168 |
07.05.2024 | | Татнфт 3ао | R718.00 | +2.9000 | +0.41% | 715.10 | 714.00 | 721.20 | R913012804 | 16396 |
07.05.2024 | | Татнфт 3ап | R715.20 | +0.7000 | +0.10% | 716.90 | 713.20 | 719.30 | R227825375 | 9352 |
07.05.2024 | | Таттел. ао | R1.0925 | +0.0075 | +0.69% | 1.0850 | 1.0790 | 1.1115 | R34795646 | 1745 |
07.05.2024 | | ТГК-1 | R0.0099 | -0.0000 | -0.38% | 0.0099 | 0.0098 | 0.0100 | R85023182 | 3759 |
07.05.2024 | | ТГК-14 | R0.0167 | +0.0003 | +2.14% | 0.0163 | 0.0163 | 0.0168 | R107958821 | 3833 |
07.05.2024 | | ТГК-2 | R0.0135 | +0.0001 | +1.12% | 0.0134 | 0.0134 | 0.0144 | R275994025 | 7234 |
07.05.2024 | | ТГК-2 ап | R0.0211 | +0.0019 | +9.72% | 0.0193 | 0.0192 | 0.0234 | R485407312 | 20676 |
07.05.2024 | | Телеграф-п | R11.6600 | 0.0000 | 0.00% | 11.7400 | 11.5600 | 11.7400 | R2092274 | 243 |
07.05.2024 | | Телеграф | R17.6000 | -0.1600 | -0.90% | 17.7000 | 17.4600 | 17.8200 | R5732046 | 399 |
07.05.2024 | | ТЗА ао | R336.00 | -6.0000 | -1.75% | 342.00 | 335.50 | 342.50 | R6204165 | 274 |
07.05.2024 | | ТКЗКК ап | R15.5800 | -0.0600 | -0.38% | 15.6400 | 15.0600 | 15.6400 | R937716 | 109 |
07.05.2024 | | ТМК ао | R222.60 | +0.2800 | +0.13% | 223.60 | 221.50 | 224.00 | R176609641 | 13925 |
07.05.2024 | | ТНСэнрг ао | R3465.00 | 0.0000 | 0.00% | 3440.00 | 3435.00 | 3470.00 | R417870 | 38 |
07.05.2024 | | Транснф ап | R1644.00 | +51.5000 | +3.23% | 1594.00 | 1590.50 | 1652.00 | R6000164349 | 64097 |
07.05.2024 | | УралСиб ао | R0.2806 | +0.0246 | +9.61% | 0.2560 | 0.2492 | 0.2806 | R127526055 | 3963 |
07.05.2024 | | УрКузница | R28950.00 | -850.0000 | -2.85% | 29800.00 | 28950.00 | 29850.00 | R559750 | 16 |
07.05.2024 | | ФосАгро ао | R6540.00 | -11.0000 | -0.17% | 6555.00 | 6530.00 | 6594.00 | R239017011 | 6547 |
07.05.2024 | | ФСК - Россети | R0.1303 | -0.0006 | -0.49% | 0.1305 | 0.1290 | 0.1327 | R410610316 | 13059 |
07.05.2024 | | Химпром ап | R31.4800 | +0.0800 | +0.25% | 31.4000 | 31.4000 | 32.5200 | R1666786 | 125 |
07.05.2024 | | ЦМТ ао | R16.9600 | +0.5800 | +3.54% | 16.4000 | 16.3800 | 17.2000 | R3606942 | 388 |
07.05.2024 | | ЦМТ ап | R11.4000 | -0.1000 | -0.87% | 11.4800 | 11.2600 | 11.5200 | R4859824 | 732 |
07.05.2024 | | ЧеркизГ-ао | R5009.50 | -70.0000 | -1.38% | 5103.00 | 4986.50 | 5127.00 | R38386839 | 1888 |
07.05.2024 | | ЧКПЗ ао | R27950.00 | -350.0000 | -1.24% | 29000.00 | 27750.00 | 29000.00 | R2883000 | 85 |
07.05.2024 | | ЧМК ао | R8640.00 | +40.0000 | +0.47% | 8600.00 | 8565.00 | 8665.00 | R2531700 | 120 |
07.05.2024 | | ЭнергияРКК | R28140.00 | +810.0000 | +2.96% | 27540.00 | 27200.00 | 28720.00 | R55468150 | 1180 |
07.05.2024 | | ЮжКузб. ао | R1658.00 | -14.0000 | -0.84% | 1664.00 | 1658.00 | 1680.00 | R226138 | 36 |
07.05.2024 | | Юнипро | R2.2340 | +0.0750 | +3.47% | 2.1930 | 2.1910 | 2.2900 | R2061784104 | 38733 |
07.05.2024 | | ЮТэйр ао | R17.3000 | -0.1000 | -0.57% | 17.5900 | 16.4200 | 17.7400 | R20036158 | 1804 |
07.05.2024 | | ЮУНК ао | R7850.00 | -40.0000 | -0.51% | 7950.00 | 7840.00 | 7970.00 | R2404060 | 163 |
07.05.2024 | | Якутскэн-п | R0.5770 | 0.0000 | 0.00% | 0.5710 | 0.5700 | 0.5770 | R457540 | 21 |
07.05.2024 | | Якутскэнрг | R0.7610 | +0.0010 | +0.13% | 0.7670 | 0.7600 | 0.7700 | R1332200 | 57 |
07.05.2024 | | ЯТЭК ао | R94.8000 | +0.1000 | +0.11% | 94.8500 | 94.5000 | 95.2500 | R2144093 | 347 |
|
|
|