|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 28.03.2024 | | +МосЭнерго | R3.3675 | +0.0360 | +1.08% | R90913916 | 5808 |
28.03.2024 | | iАвиастКао | R1.3535 | -0.0170 | -1.24% | R36077586 | 2899 |
28.03.2024 | | iНаукаСвяз | R528.50 | 0.0000 | 0.00% | R6963350 | 379 |
28.03.2024 | | iНПОНаука | R630.50 | +5.5000 | +0.88% | R1261840 | 75 |
28.03.2024 | | Yandex clA | R4003.80 | -3.4000 | -0.08% | R2592666021 | 28771 |
28.03.2024 | | АбрауДюрсо | R254.80 | -1.0000 | -0.39% | R8508710 | 597 |
28.03.2024 | | Авангрд-ао | R926.00 | -4.0000 | -0.43% | R3913284 | 539 |
28.03.2024 | | Акрон | R17470.00 | -270.0000 | -1.52% | R74737552 | 1158 |
28.03.2024 | | АЛРОСА ао | R78.4500 | +0.0600 | +0.08% | R2278037831 | 50316 |
28.03.2024 | | Аптеки36и6 | R14.4560 | -0.0640 | -0.44% | R31665485 | 6173 |
28.03.2024 | | Арсагера | R13.2100 | -0.2100 | -1.56% | R4031482 | 395 |
28.03.2024 | | АстрЭнСб | R2.9000 | +0.0800 | +2.84% | R8228005 | 504 |
28.03.2024 | | АшинскийМЗ | R69.1200 | -0.0400 | -0.06% | R12515506 | 499 |
28.03.2024 | | Аэрофлот | R42.9300 | +1.1200 | +2.68% | R1504934495 | 50415 |
28.03.2024 | | БашИнСв ап | R15.3100 | -0.2400 | -1.54% | R1280305 | 183 |
28.03.2024 | | Башнефт ао | R3146.00 | +84.0000 | +2.74% | R369231275 | 6686 |
28.03.2024 | | Башнефт ап | R2197.00 | +81.0000 | +3.83% | R980323997 | 19715 |
28.03.2024 | | Белон ао | R26.8100 | -0.0800 | -0.30% | R8013227 | 580 |
28.03.2024 | | БСП ао | R308.62 | -0.9700 | -0.31% | R248250311 | 5629 |
28.03.2024 | | БСП ап | R58.6000 | +0.0500 | +0.09% | R7926965 | 267 |
28.03.2024 | | БурЗолото | R1537.00 | +5.0000 | +0.33% | R1257738 | 144 |
28.03.2024 | | Варьеган-п | R1462.00 | +95.0000 | +6.95% | R9492794 | 268 |
28.03.2024 | | Варьеган | R2830.00 | 0.0000 | 0.00% | R1263412 | 82 |
28.03.2024 | | ВолгЭнСб-п | R16.2600 | +1.4600 | +9.86% | R11409280 | 316 |
28.03.2024 | | ВолгЭнСб | R24.8000 | +2.2200 | +9.83% | R9364880 | 182 |
28.03.2024 | | ВТБ ао | R0.0226 | -0.0000 | -0.07% | R1218112694 | 42091 |
28.03.2024 | | ВХЗ-ао | R290.20 | -4.0000 | -1.36% | R2404236 | 133 |
28.03.2024 | | ВыбСудЗ ао | R19850.00 | +1600.0000 | +8.77% | R9671700 | 299 |
28.03.2024 | | ВыбСудЗ ап | R13400.00 | +360.0000 | +2.76% | R6166660 | 309 |
28.03.2024 | | Газпрнефть | R727.40 | -1.7000 | -0.23% | R1492212114 | 37256 |
28.03.2024 | | ГАЗПРОМ ао | R157.05 | -0.7400 | -0.47% | R1610102476 | 28803 |
28.03.2024 | | ГМКНорНик | R15208.00 | -92.0000 | -0.60% | R1147099108 | 17169 |
28.03.2024 | | ДВМП ао | R96.4400 | +2.1300 | +2.26% | R1009506418 | 23605 |
28.03.2024 | | ДЭК ао | R3.3840 | -0.0330 | -0.97% | R20176898 | 1189 |
28.03.2024 | | ЗВЕЗДА ао | R12.8400 | +0.0300 | +0.23% | R2941700 | 108 |
28.03.2024 | | ЗИЛ ао | R3190.00 | -50.0000 | -1.54% | R2746330 | 197 |
28.03.2024 | | Ижсталь ап | R9100.00 | +1210.0000 | +15.34% | R101987640 | 3463 |
28.03.2024 | | Ижсталь2ао | R12860.00 | +1140.0000 | +9.73% | R92081880 | 2917 |
28.03.2024 | | ИнтерРАОао | R4.0735 | -0.0100 | -0.24% | R379952322 | 42881 |
28.03.2024 | | КалужскСК | R31.4900 | -0.1100 | -0.35% | R34206806 | 2100 |
28.03.2024 | | КАМАЗ | R177.40 | -0.4000 | -0.22% | R38038305 | 2367 |
28.03.2024 | | КамчатЭ ао | R0.8100 | -0.0050 | -0.61% | R738780 | 40 |
28.03.2024 | | КамчатЭ ап | R1.5250 | +0.0100 | +0.66% | R371050 | 18 |
28.03.2024 | | КМЗ | R1768.00 | -14.0000 | -0.79% | R993414 | 120 |
28.03.2024 | | КоршГОК ао | R59400.00 | +1000.0000 | +1.71% | R3379000 | 47 |
28.03.2024 | | КрасОкт-1п | R598.00 | -4.0000 | -0.66% | R1043100 | 40 |
28.03.2024 | | КрасОкт-ао | R2475.00 | -29.0000 | -1.16% | R22125210 | 475 |
28.03.2024 | | Красэсб ао | R19.7800 | -0.2600 | -1.30% | R2089926 | 417 |
28.03.2024 | | Красэсб ап | R20.0400 | +0.5400 | +2.77% | R499558 | 114 |
28.03.2024 | | Куйбазот-п | R703.50 | +2.5000 | +0.36% | R2530530 | 242 |
28.03.2024 | | Куйбазот | R668.20 | +2.6000 | +0.39% | R4987968 | 340 |
28.03.2024 | | КурганГКао | R54.0000 | +1.2000 | +2.27% | R611832 | 101 |
28.03.2024 | | КурганГКап | R50.6000 | +0.6000 | +1.20% | R742484 | 98 |
28.03.2024 | | Лензол. ап | R2560.00 | +10.0000 | +0.39% | R9281185 | 486 |
28.03.2024 | | Лензолото | R15460.00 | -100.0000 | -0.64% | R11755090 | 362 |
28.03.2024 | | ЛСР ао | R969.40 | +40.2000 | +4.33% | R766867623 | 21187 |
28.03.2024 | | ЛУКОЙЛ | R7481.00 | -12.0000 | -0.16% | R3728290013 | 45393 |
28.03.2024 | | М.видео | R196.20 | -3.5000 | -1.75% | R116748062 | 6458 |
28.03.2024 | | МагадЭн ао | R5.3700 | -0.0800 | -1.47% | R2161987 | 291 |
28.03.2024 | | МагадЭн ап | R4.0000 | -0.0200 | -0.50% | R1426165 | 229 |
28.03.2024 | | Магнит ао | R7740.50 | +31.5000 | +0.41% | R5379746071 | 44296 |
28.03.2024 | | МГТС-4ап | R1312.00 | -8.0000 | -0.61% | R9897884 | 638 |
28.03.2024 | | МГТС-5ао | R1690.00 | -15.0000 | -0.88% | R122230 | 28 |
28.03.2024 | | Мегион-ао | R454.00 | +17.5000 | +4.01% | R776115 | 106 |
28.03.2024 | | Мегион-ап | R296.50 | +8.0000 | +2.77% | R428285 | 77 |
28.03.2024 | | Мечел ао | R276.48 | -0.7300 | -0.26% | R1420072335 | 41489 |
28.03.2024 | | Мечел ап | R308.00 | +5.0500 | +1.67% | R555401278 | 9448 |
28.03.2024 | | ММК | R56.2800 | -0.3100 | -0.55% | R830103347 | 42230 |
28.03.2024 | | МордЭнСб | R0.9330 | +0.0030 | +0.32% | R1841750 | 113 |
28.03.2024 | | МосБиржа | R218.54 | -1.4500 | -0.66% | R1635168548 | 40514 |
28.03.2024 | | Мостотрест | R209.00 | -1.5500 | -0.74% | R7048346 | 664 |
28.03.2024 | | МТС-ао | R298.60 | -0.8000 | -0.27% | R798904906 | 20714 |
28.03.2024 | | Нижкамшина | R74.7000 | +0.6000 | +0.81% | R1270460 | 111 |
28.03.2024 | | НКНХ ао | R103.85 | -0.1500 | -0.14% | R5238591 | 524 |
28.03.2024 | | НКНХ ап | R75.8400 | +0.5600 | +0.74% | R10708101 | 782 |
28.03.2024 | | НЛМК ао | R220.34 | -2.2600 | -1.02% | R830623163 | 19821 |
28.03.2024 | | НМТП ао | R12.2050 | -0.0400 | -0.33% | R215620639 | 5219 |
28.03.2024 | | Новатэк ао | R1318.40 | +13.8000 | +1.06% | R1821503723 | 40237 |
28.03.2024 | | ОГК-2 ао | R0.5530 | -0.0116 | -2.05% | R86237598 | 4620 |
28.03.2024 | | ОМЗ-ап | R18000.00 | +1620.0000 | +9.89% | R9708980 | 160 |
28.03.2024 | | ОргСинт ао | R105.00 | +0.1000 | +0.10% | R8488391 | 481 |
28.03.2024 | | ОргСинт ап | R26.7400 | +0.3900 | +1.48% | R25473147 | 2438 |
28.03.2024 | | ПермьЭнС-п | R228.20 | +0.6000 | +0.26% | R1514910 | 210 |
28.03.2024 | | ПермьЭнСб | R218.80 | -0.2000 | -0.09% | R3080385 | 306 |
28.03.2024 | | ПИК ао | R892.40 | -10.6000 | -1.17% | R409443090 | 11556 |
28.03.2024 | | Приморье | R40600.00 | +1800.0000 | +4.64% | R4906000 | 86 |
28.03.2024 | | Распадская | R397.25 | -1.7500 | -0.44% | R128841050 | 3235 |
28.03.2024 | | Росбанк ао | R116.20 | -1.0000 | -0.85% | R58575418 | 1831 |
28.03.2024 | | РОСИНТЕРао | R169.60 | +0.2000 | +0.12% | R855972 | 86 |
28.03.2024 | | Роснефть | R565.75 | +10.3500 | +1.86% | R4580908665 | 94910 |
28.03.2024 | | Ростел -ао | R97.4900 | +2.3900 | +2.51% | R766279041 | 27768 |
28.03.2024 | | Ростел -ап | R84.3000 | +4.2000 | +5.24% | R574311843 | 27855 |
28.03.2024 | | РусГидро | R0.7186 | -0.0031 | -0.43% | R243406569 | 11531 |
28.03.2024 | | РязЭнСб | R39.8600 | +0.0600 | +0.15% | R3141062 | 202 |
28.03.2024 | | СамарЭн-ао | R3.6450 | +0.1450 | +4.14% | R8860975 | 583 |
28.03.2024 | | СамарЭн-ап | R3.4750 | +0.0900 | +2.66% | R5569550 | 279 |
28.03.2024 | | СаратНПЗ-п | R12200.00 | +100.0000 | +0.83% | R14918040 | 552 |
28.03.2024 | | СаратНПЗ | R13050.00 | +550.0000 | +4.40% | R1141600 | 71 |
28.03.2024 | | СаратЭн-ао | R0.6700 | -0.0030 | -0.45% | R1663870 | 122 |
28.03.2024 | | СаратЭн-ап | R0.3245 | -0.0120 | -3.57% | R2237865 | 261 |
28.03.2024 | | Сбербанк-п | R299.07 | +3.8800 | +1.31% | R903903503 | 13968 |
28.03.2024 | | Сбербанк | R299.00 | +3.9000 | +1.32% | R10034947248 | 76906 |
28.03.2024 | | СевСт-ао | R1861.40 | -22.4000 | -1.19% | R1732824057 | 37212 |
28.03.2024 | | Селигдар | R74.0000 | +1.0900 | +1.49% | R413510782 | 26787 |
28.03.2024 | | Система ао | R21.9200 | -0.0810 | -0.37% | R4641412998 | 86201 |
28.03.2024 | | Слав-ЯНОСп | R16.3600 | -0.0200 | -0.12% | R716638 | 109 |
28.03.2024 | | Славн-ЯНОС | R27.7500 | -0.0500 | -0.18% | R390190 | 59 |
28.03.2024 | | СОЛЛЕРС | R836.00 | +1.0000 | +0.12% | R22412258 | 1646 |
28.03.2024 | | СтаврЭнСб | R3.3000 | -0.0550 | -1.64% | R5227845 | 431 |
28.03.2024 | | СтаврЭнСбп | R2.9400 | +0.0500 | +1.73% | R1921744 | 188 |
28.03.2024 | | Сургнфгз-п | R64.9200 | +0.1550 | +0.24% | R1780179460 | 24136 |
28.03.2024 | | Сургнфгз | R29.1700 | -0.1500 | -0.51% | R1262556631 | 25075 |
28.03.2024 | | ТамбЭнСб-п | R1.3500 | -0.0520 | -3.71% | R905020 | 59 |
28.03.2024 | | ТамбЭнСб | R2.4700 | -0.0220 | -0.88% | R1424030 | 152 |
28.03.2024 | | Татнфт 3ао | R687.90 | -1.5000 | -0.22% | R1485602238 | 40442 |
28.03.2024 | | Татнфт 3ап | R686.70 | -5.1000 | -0.74% | R819133866 | 20582 |
28.03.2024 | | Таттел. ао | R1.0630 | +0.0015 | +0.14% | R7612225 | 654 |
28.03.2024 | | ТГК-1 | R0.0092 | -0.0001 | -0.82% | R67963549 | 3602 |
28.03.2024 | | ТГК-14 | R0.0138 | -0.0002 | -1.35% | R38516223 | 1936 |
28.03.2024 | | ТГК-2 | R0.0131 | -0.0001 | -0.94% | R63908560 | 2183 |
28.03.2024 | | ТГК-2 ап | R0.0189 | +0.0003 | +1.89% | R116083260 | 5871 |
28.03.2024 | | Телеграф-п | R11.5000 | -0.1600 | -1.37% | R6092634 | 441 |
28.03.2024 | | Телеграф | R16.7000 | -0.2600 | -1.53% | R6449670 | 430 |
28.03.2024 | | ТЗА ао | R294.00 | +14.0000 | +5.00% | R108900840 | 3578 |
28.03.2024 | | ТКЗКК ап | R15.5600 | +0.1600 | +1.04% | R722538 | 91 |
28.03.2024 | | ТМК ао | R216.42 | -0.1800 | -0.08% | R223632911 | 6536 |
28.03.2024 | | ТНСэнрг ао | R3555.00 | -65.0000 | -1.80% | R1728085 | 157 |
28.03.2024 | | Транснф ап | R1623.50 | 0.0000 | 0.00% | R1672430832 | 25161 |
28.03.2024 | | УралСиб ао | R0.1943 | +0.0033 | +1.73% | R937275 | 118 |
28.03.2024 | | УрКузница | R30500.00 | 0.0000 | 0.00% | R396800 | 4 |
28.03.2024 | | ФосАгро ао | R6658.00 | +51.0000 | +0.77% | R244566308 | 8058 |
28.03.2024 | | ФСК - Россети | R0.1161 | -0.0006 | -0.53% | R135595238 | 4842 |
28.03.2024 | | Химпром ап | R33.2400 | -0.0600 | -0.18% | R1854472 | 104 |
28.03.2024 | | ЦМТ ао | R16.4200 | -0.2200 | -1.32% | R5097320 | 572 |
28.03.2024 | | ЦМТ ап | R11.5600 | -0.2600 | -2.20% | R6310992 | 848 |
28.03.2024 | | ЧеркизГ-ао | R5037.00 | +67.5000 | +1.36% | R229117207 | 8636 |
28.03.2024 | | ЧКПЗ ао | R26000.00 | +500.0000 | +1.96% | R2540400 | 81 |
28.03.2024 | | ЧМК ао | R8910.00 | +40.0000 | +0.45% | R6176975 | 314 |
28.03.2024 | | ЭнергияРКК | R24900.00 | +550.0000 | +2.26% | R37978160 | 932 |
28.03.2024 | | ЮжКузб. ао | R1674.00 | +2.0000 | +0.12% | R492054 | 50 |
28.03.2024 | | Юнипро | R2.0830 | +0.0420 | +2.06% | R355341296 | 9340 |
28.03.2024 | | ЮТэйр ао | R14.7100 | +0.0300 | +0.20% | R874575 | 112 |
28.03.2024 | | ЮУНК ао | R8200.00 | -40.0000 | -0.49% | R2699880 | 155 |
28.03.2024 | | Якутскэн-п | R0.5980 | -0.0080 | -1.32% | R2108890 | 109 |
28.03.2024 | | Якутскэнрг | R0.7960 | -0.0100 | -1.24% | R1537810 | 91 |
28.03.2024 | | ЯТЭК ао | R93.2000 | -0.2000 | -0.21% | R5097721 | 626 |
|
|
|