|


Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 26.02.2021 |  | +МосЭнерго | R2.1645 | -0.0200 | -0.92% | R45162082 | 1987 |
26.02.2021 |  | iАвиастКао | R0.4485 | -0.0065 | -1.43% | R4275370 | 710 |
26.02.2021 |  | iИСКЧ ао | R37.2000 | -0.4800 | -1.27% | R3640044 | 352 |
26.02.2021 |  | iНПОНаука | R211.60 | -8.4000 | -3.82% | R7313634 | 1197 |
26.02.2021 |  | iФармсинтз | R6.9000 | -0.0650 | -0.93% | R5038609 | 593 |
26.02.2021 |  | Yandex clA | R4815.20 | -42.2000 | -0.87% | R5907778670 | 36518 |
26.02.2021 |  | АбрауДюрсо | R203.00 | -6.5000 | -3.10% | R16322705 | 1335 |
26.02.2021 |  | Авангрд-ао | R1060.00 | +5.0000 | +0.47% | R518810 | 127 |
26.02.2021 |  | Акрон | R5990.00 | -40.0000 | -0.66% | R7156594 | 455 |
26.02.2021 |  | АЛРОСА-Нюр | R61600.00 | -200.0000 | -0.32% | R927600 | 13 |
26.02.2021 |  | АЛРОСА ао | R99.5000 | +0.2000 | +0.20% | R1629604316 | 26584 |
26.02.2021 |  | Аптеки36и6 | R13.4400 | +0.0020 | +0.01% | R6774427 | 5968 |
26.02.2021 |  | Арсагера | R3.9500 | +0.0100 | +0.25% | R67060 | 14 |
26.02.2021 |  | АстрЭнСб | R0.8455 | -0.0105 | -1.23% | R175620 | 78 |
26.02.2021 |  | АшинскийМЗ | R7.4500 | -0.1500 | -1.97% | R2306392 | 536 |
26.02.2021 |  | Аэрофлот | R69.5800 | +0.1400 | +0.20% | R769911331 | 22249 |
26.02.2021 |  | БашИнСв ап | R9.9900 | +0.0100 | +0.10% | R335055 | 63 |
26.02.2021 |  | Башнефт ао | R1619.00 | +0.5000 | +0.03% | R13312351 | 871 |
26.02.2021 |  | Башнефт ап | R1150.00 | -12.0000 | -1.03% | R78669393 | 4404 |
26.02.2021 |  | Белон ао | R6.0080 | -0.0860 | -1.41% | R338877 | 83 |
26.02.2021 |  | БСП ао | R55.7500 | -0.7500 | -1.33% | R16822205 | 1686 |
26.02.2021 |  | БурЗолото | R1028.00 | -8.0000 | -0.77% | R368034 | 132 |
26.02.2021 |  | Варьеган-п | R644.00 | -36.0000 | -5.29% | R3994650 | 368 |
26.02.2021 |  | Варьеган | R1985.00 | -94.0000 | -4.52% | R4897931 | 778 |
26.02.2021 |  | Возрожд-п | R276.20 | -1.2000 | -0.43% | R1287856 | 90 |
26.02.2021 |  | ВолгЭнСб-п | R2.1550 | -0.0400 | -1.82% | R8635 | 4 |
26.02.2021 |  | ВолгЭнСб | R4.1500 | -0.1150 | -2.70% | R959635 | 59 |
26.02.2021 |  | ВТБ ао | R0.0370 | -0.0004 | -1.16% | R1133120378 | 28914 |
26.02.2021 |  | ВХЗ-ао | R72.1000 | -0.4000 | -0.55% | R213105 | 67 |
26.02.2021 |  | ВыбСудЗ ао | R4535.00 | -115.0000 | -2.47% | R319240 | 42 |
26.02.2021 |  | ВыбСудЗ ап | R4760.00 | -220.0000 | -4.42% | R110360 | 22 |
26.02.2021 |  | ГАЗ ао | R451.50 | -10.0000 | -2.17% | R664800 | 64 |
26.02.2021 |  | ГАЗ ап | R355.50 | -4.5000 | -1.25% | | 0 |
26.02.2021 |  | Газпрнефть | R339.00 | -9.9500 | -2.85% | R520584772 | 7131 |
26.02.2021 |  | ГАЗПРОМ ао | R218.90 | -2.8000 | -1.26% | R12821151686 | 72356 |
26.02.2021 |  | ГМКНорНик | R23350.00 | +146.0000 | +0.63% | R23731617106 | 97208 |
26.02.2021 |  | ДВМП ао | R12.0600 | -0.1000 | -0.82% | R22918455 | 579 |
26.02.2021 |  | ДЭК ао | R0.8280 | -0.0050 | -0.60% | R1121431 | 253 |
26.02.2021 |  | ЗВЕЗДА ао | R4.4050 | -0.0250 | -0.56% | R105710 | 15 |
26.02.2021 |  | ЗИЛ ао | R3330.00 | +20.0000 | +0.60% | R710475 | 50 |
26.02.2021 |  | Ижсталь ап | R948.00 | -2.0000 | -0.21% | R45592 | 16 |
26.02.2021 |  | Ижсталь2ао | R1065.00 | -9.0000 | -0.84% | R237982 | 69 |
26.02.2021 |  | ИнтерРАОао | R5.1050 | -0.0525 | -1.02% | R1052618619 | 9726 |
26.02.2021 |  | ИРКУТ-3 | R25.1200 | -0.1200 | -0.48% | R2760398 | 320 |
26.02.2021 |  | ИркЭнерго | R11.8000 | +0.0400 | +0.34% | R1051512 | 208 |
26.02.2021 |  | КалужскСК | R10.2200 | -0.1200 | -1.16% | R3092879 | 330 |
26.02.2021 |  | КАМАЗ | R62.2000 | -0.8000 | -1.27% | R2645607 | 1032 |
26.02.2021 |  | КамчатЭ ао | R0.2020 | -0.0030 | -1.46% | R75085 | 14 |
26.02.2021 |  | КамчатЭ ап | R0.3690 | -0.0030 | -0.81% | R3690 | 1 |
26.02.2021 |  | Квадра-п | R0.0045 | -0.0001 | -1.97% | R1122418 | 190 |
26.02.2021 |  | Квадра | R0.0041 | -0.0001 | -1.44% | R6160864 | 1906 |
26.02.2021 |  | КМЗ | R794.00 | -21.0000 | -2.58% | R848877 | 181 |
26.02.2021 |  | КоршГОК ао | R51200.00 | -600.0000 | -1.16% | R462000 | 8 |
26.02.2021 |  | КрасОкт-1п | R350.00 | -11.0000 | -3.05% | R764030 | 109 |
26.02.2021 |  | КрасОкт-ао | R440.00 | -18.0000 | -3.93% | R4352335 | 365 |
26.02.2021 |  | Красэсб ао | R8.4200 | -0.1300 | -1.52% | R132075 | 54 |
26.02.2021 |  | Красэсб ап | R8.5000 | -0.0400 | -0.47% | R284512 | 57 |
26.02.2021 |  | КСБ ао | R0.6280 | -0.0380 | -5.71% | R365338 | 117 |
26.02.2021 |  | КСБ ап | R0.2670 | -0.0030 | -1.11% | R148115 | 35 |
26.02.2021 |  | КузбТК ао | R198.20 | -14.6000 | -6.86% | R11121444 | 1650 |
26.02.2021 |  | Куйбазот-п | R166.60 | -0.4000 | -0.24% | R295208 | 40 |
26.02.2021 |  | Куйбазот | R174.00 | +0.4000 | +0.23% | R1871748 | 115 |
26.02.2021 |  | КурганГКао | R50.6000 | -0.6000 | -1.17% | R102822 | 45 |
26.02.2021 |  | КурганГКап | R51.4000 | +0.2000 | +0.39% | R17892 | 18 |
26.02.2021 |  | Лензол. ап | R4080.00 | -5.0000 | -0.12% | R1573400 | 117 |
26.02.2021 |  | Лензолото | R18300.00 | +80.0000 | +0.44% | R1590250 | 63 |
26.02.2021 |  | ЛСР ао | R881.80 | -29.4000 | -3.23% | R363387893 | 8157 |
26.02.2021 |  | ЛУКОЙЛ | R5603.50 | -137.0000 | -2.39% | R12731229650 | 38365 |
26.02.2021 |  | ЛЭСК ао | R8.4000 | +0.1000 | +1.20% | R822140 | 297 |
26.02.2021 |  | М.видео | R820.40 | -1.6000 | -0.19% | R130222071 | 1989 |
26.02.2021 |  | МагадЭн ао | R8.5000 | -0.4000 | -4.49% | R427020 | 32 |
26.02.2021 |  | МагадЭн ап | R8.0900 | -0.3500 | -4.15% | R1695220 | 107 |
26.02.2021 |  | Магнит ао | R4921.50 | +2.0000 | +0.04% | R2141562825 | 24294 |
26.02.2021 |  | МГТС-4ап | R1932.00 | -6.0000 | -0.31% | R1165284 | 206 |
26.02.2021 |  | МГТС-5ао | R2250.00 | -115.0000 | -4.86% | R142075 | 31 |
26.02.2021 |  | Мегион-ао | R339.00 | -11.0000 | -3.14% | R20405 | 4 |
26.02.2021 |  | Мегион-ап | R297.50 | -3.5000 | -1.16% | R47835 | 13 |
26.02.2021 |  | Мечел ао | R70.0000 | -2.8000 | -3.85% | R257338805 | 21356 |
26.02.2021 |  | Мечел ап | R76.5500 | -0.8000 | -1.03% | R24805659 | 1136 |
26.02.2021 |  | ММК | R54.2750 | +1.1850 | +2.23% | R3012790608 | 46753 |
26.02.2021 |  | МордЭнСб | R0.3700 | -0.0020 | -0.54% | R285350 | 26 |
26.02.2021 |  | МосБиржа | R172.95 | +0.3500 | +0.20% | R1848358011 | 15197 |
26.02.2021 |  | Мостотрест | R108.10 | -1.3000 | -1.19% | R1667415 | 290 |
26.02.2021 |  | МРСК СЗ | R0.0558 | -0.0003 | -0.53% | R872001 | 321 |
26.02.2021 |  | МРСК Ур | R0.1578 | -0.0034 | -2.11% | R1432478 | 108 |
26.02.2021 |  | МРСК Центр | R0.4052 | +0.0034 | +0.85% | R32618715 | 1732 |
26.02.2021 |  | МРСК ЦП | R0.2502 | +0.0001 | +0.04% | R18091197 | 680 |
26.02.2021 |  | МТС-ао | R315.00 | +0.2000 | +0.06% | R1286108353 | 18033 |
26.02.2021 |  | Нефтекамск | R252.00 | -1.4000 | -0.55% | R1505658 | 165 |
26.02.2021 |  | Нижкамшина | R23.0000 | -0.1600 | -0.69% | R37072 | 9 |
26.02.2021 |  | НКНХ ао | R89.1000 | -0.2500 | -0.28% | R1825118 | 546 |
26.02.2021 |  | НКНХ ап | R79.4800 | -0.9000 | -1.12% | R8669977 | 1239 |
26.02.2021 |  | НЛМК ао | R223.88 | +6.6000 | +3.04% | R4046353150 | 36564 |
26.02.2021 |  | НМТП ао | R8.0300 | -0.0200 | -0.25% | R30663735 | 2534 |
26.02.2021 |  | Новатэк ао | R1278.40 | -15.0000 | -1.16% | R1918149979 | 19773 |
26.02.2021 |  | ОГК-2 ао | R0.7796 | -0.0046 | -0.59% | R54750139 | 3010 |
26.02.2021 |  | ОМЗ-ап | R4380.00 | -15.0000 | -0.34% | R306340 | 50 |
26.02.2021 |  | ОргСинт ао | R80.9000 | -0.1000 | -0.12% | R12182750 | 1461 |
26.02.2021 |  | ОргСинт ап | R19.4700 | -0.5800 | -2.89% | R7487832 | 2699 |
26.02.2021 |  | ПавлАвт ао | R7560.00 | -20.0000 | -0.26% | R464990 | 22 |
26.02.2021 |  | ПермьЭнС-п | R149.00 | -0.6000 | -0.40% | R339092 | 84 |
26.02.2021 |  | ПермьЭнСб | R150.00 | -1.5000 | -0.99% | R72019 | 30 |
26.02.2021 |  | ПИК ао | R777.30 | -2.7000 | -0.35% | R74178331 | 1895 |
26.02.2021 |  | Приморье | R28600.00 | +800.0000 | +2.88% | R56400 | 2 |
26.02.2021 |  | Распадская | R181.40 | -5.1000 | -2.73% | R146052697 | 2855 |
26.02.2021 |  | РБК ао | R3.4900 | 0.0000 | 0.00% | R827523 | 219 |
26.02.2021 |  | Росбанк ао | R78.4000 | -1.0000 | -1.26% | R115410 | 31 |
26.02.2021 |  | РОСИНТЕРао | R69.6000 | -0.6000 | -0.85% | R168370 | 64 |
26.02.2021 |  | Роснефть | R525.90 | -3.4500 | -0.65% | R4947524102 | 28031 |
26.02.2021 |  | Россети ао | R1.6983 | +0.0023 | +0.14% | R191265237 | 4357 |
26.02.2021 |  | Россети ап | R2.1530 | -0.0040 | -0.19% | R8044339 | 350 |
26.02.2021 |  | Ростел -ао | R108.15 | -0.8000 | -0.73% | R236732373 | 7499 |
26.02.2021 |  | Ростел -ап | R92.6000 | -1.2000 | -1.28% | R25630834 | 2092 |
26.02.2021 |  | РусГидро | R0.7817 | +0.0037 | +0.48% | R399228026 | 12142 |
26.02.2021 |  | Русгрэйн | R10.7720 | +0.5520 | +5.40% | R56093022 | 18411 |
26.02.2021 |  | РязЭнСб | R13.1200 | +0.1800 | +1.39% | R1230056 | 156 |
26.02.2021 |  | СамарЭн-ао | R0.5840 | +0.0120 | +2.10% | R469140 | 17 |
26.02.2021 |  | СамарЭн-ап | R0.4840 | +0.0030 | +0.62% | R462680 | 19 |
26.02.2021 |  | СаратНПЗ-п | R15400.00 | -80.0000 | -0.52% | R6419440 | 167 |
26.02.2021 |  | СаратНПЗ | R13000.00 | -300.0000 | -2.26% | R1286550 | 31 |
26.02.2021 |  | СаратЭн-ао | R0.1306 | -0.0006 | -0.46% | R74604 | 9 |
26.02.2021 |  | СаратЭн-ап | R0.1116 | -0.0060 | -5.10% | R131214 | 49 |
26.02.2021 |  | Сбербанк-п | R250.00 | +0.4900 | +0.20% | R1170312919 | 15525 |
26.02.2021 |  | Сбербанк | R270.03 | -0.6800 | -0.25% | R18874837842 | 91210 |
26.02.2021 |  | СевСт-ао | R1349.00 | +8.0000 | +0.60% | R3196799249 | 36165 |
26.02.2021 |  | Селигдар-п | R40.7500 | -0.9500 | -2.28% | R6595270 | 364 |
26.02.2021 |  | Селигдар | R43.5700 | -0.5200 | -1.18% | R6809422 | 592 |
26.02.2021 |  | Система ао | R34.8170 | -0.8890 | -2.49% | R1371953331 | 17664 |
26.02.2021 |  | Слав-ЯНОСп | R14.0600 | -0.4000 | -2.77% | R401568 | 70 |
26.02.2021 |  | Славн-ЯНОС | R19.3000 | -0.6000 | -3.02% | R288145 | 52 |
26.02.2021 |  | СМЗ-ао | R8980.00 | +180.0000 | +2.05% | R1112500 | 53 |
26.02.2021 |  | СОЛЛЕРС | R257.00 | -4.0000 | -1.53% | R2262410 | 208 |
26.02.2021 |  | СтаврЭнСб | R0.5230 | -0.0045 | -0.85% | R12556 | 10 |
26.02.2021 |  | СтаврЭнСбп | R0.3535 | -0.0040 | -1.12% | R147980 | 57 |
26.02.2021 |  | Сургнфгз-п | R39.3250 | -0.1100 | -0.28% | R1223760205 | 15991 |
26.02.2021 |  | Сургнфгз | R32.4850 | -1.1050 | -3.29% | R2875592195 | 30163 |
26.02.2021 |  | ТамбЭнСб-п | R0.2840 | -0.0100 | -3.40% | R654220 | 100 |
26.02.2021 |  | ТамбЭнСб | R0.4090 | -0.0085 | -2.04% | R172705 | 27 |
26.02.2021 |  | Татнфт 3ао | R524.50 | -11.0000 | -2.05% | R3128006645 | 28470 |
26.02.2021 |  | Татнфт 3ап | R491.80 | -8.3000 | -1.66% | R583399481 | 12119 |
26.02.2021 |  | Таттел. ао | R0.4930 | -0.0105 | -2.09% | R4026155 | 227 |
26.02.2021 |  | ТГК-1 | R0.0110 | -0.0003 | -2.22% | R76202347 | 4449 |
26.02.2021 |  | ТГК-14 | R0.0030 | +0.0000 | +0.33% | R510200 | 69 |
26.02.2021 |  | ТГК-2 | R0.0040 | -0.0000 | -1.23% | R2590180 | 151 |
26.02.2021 |  | ТГК-2 ап | R0.0068 | -0.0001 | -1.17% | R393580 | 135 |
26.02.2021 |  | Телеграф-п | R16.0600 | -0.4000 | -2.43% | R6149174 | 621 |
26.02.2021 |  | Телеграф | R18.0000 | -1.1000 | -5.76% | R27094850 | 2248 |
26.02.2021 |  | ТЗА ао | R98.0000 | -1.0000 | -1.01% | R325575 | 55 |
26.02.2021 |  | ТКЗКК ап | R8.7150 | -0.1350 | -1.53% | R635236 | 149 |
26.02.2021 |  | ТМК ао | R57.5400 | -0.1600 | -0.28% | R8713618 | 1154 |
26.02.2021 |  | ТНСэнрг ао | R1025.00 | +5.0000 | +0.49% | | 0 |
26.02.2021 |  | Транснф ап | R143200.00 | -450.0000 | -0.31% | R152556200 | 587 |
26.02.2021 |  | УралСиб ао | R0.0740 | +0.0020 | +2.78% | R4610622 | 847 |
26.02.2021 |  | УрКузница | R17900.00 | -140.0000 | -0.78% | R196900 | 2 |
26.02.2021 |  | ФосАгро ао | R4050.00 | +93.0000 | +2.35% | R821096336 | 9924 |
26.02.2021 |  | ФСК ЕЭС ао | R0.2147 | -0.0003 | -0.13% | R201510233 | 4270 |
26.02.2021 |  | Химпром ап | R8.2700 | -0.0700 | -0.84% | R2043370 | 245 |
26.02.2021 |  | ЦМТ ао | R9.8000 | -0.0600 | -0.61% | R59410 | 30 |
26.02.2021 |  | ЦМТ ап | R8.8000 | -0.0800 | -0.90% | R474602 | 55 |
26.02.2021 |  | ЧеркизГ-ао | R2112.00 | -10.0000 | -0.47% | R29067961 | 2365 |
26.02.2021 |  | ЧКПЗ ао | R5980.00 | -20.0000 | -0.33% | R66000 | 9 |
26.02.2021 |  | ЧМК ао | R3110.00 | +30.0000 | +0.97% | R986635 | 132 |
26.02.2021 |  | ЧТПЗ ао | 247.50 | +1.0000 | +0.41% | | 0 |
26.02.2021 |  | Электрцинк | R172.50 | -0.5000 | -0.29% | R799805 | 289 |
26.02.2021 |  | ЭнергияРКК | R8020.00 | -60.0000 | -0.74% | R686690 | 51 |
26.02.2021 |  | ЮжКузб. ао | R590.00 | -26.0000 | -4.22% | R1364956 | 429 |
26.02.2021 |  | ЮТэйр ао | R6.9800 | -0.0900 | -1.27% | R341743 | 73 |
26.02.2021 |  | ЮУНК ао | R10340.00 | -260.0000 | -2.45% | R1229890 | 96 |
26.02.2021 |  | Якутскэн-п | R0.3500 | -0.0085 | -2.37% | R871760 | 64 |
26.02.2021 |  | Якутскэнрг | R0.4320 | +0.0010 | +0.23% | R683160 | 76 |
26.02.2021 |  | ЯТЭК ао | R73.9000 | +4.0000 | +5.72% | R7557750 | 549 |
|
|
|