|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 21.05.2024 | | +МосЭнерго | R3.3375 | -0.0165 | -0.49% | R74878713 | 4566 |
21.05.2024 | | iАвиастКао | R1.0380 | -0.0525 | -4.81% | R247207499 | 12124 |
21.05.2024 | | iНаукаСвяз | R524.50 | -14.0000 | -2.60% | R12867715 | 743 |
21.05.2024 | | iНПОНаука | R699.50 | -19.5000 | -2.71% | R2474160 | 178 |
21.05.2024 | | Yandex clA | R4106.40 | -89.6000 | -2.14% | R4248793121 | 58104 |
21.05.2024 | | АбрауДюрсо | R294.20 | -3.8000 | -1.28% | R42117628 | 1803 |
21.05.2024 | | Авангрд-ао | R944.00 | -8.0000 | -0.84% | R4296090 | 721 |
21.05.2024 | | Акрон | R16450.00 | +50.0000 | +0.30% | R219509478 | 1491 |
21.05.2024 | | АЛРОСА ао | R81.3000 | -0.1500 | -0.18% | R1283065889 | 38357 |
21.05.2024 | | Аптеки36и6 | R13.2900 | +0.0620 | +0.47% | R52487233 | 7887 |
21.05.2024 | | Арсагера | R15.2200 | +0.2700 | +1.81% | R5654648 | 461 |
21.05.2024 | | АстрЭнСб | R3.0100 | +0.0850 | +2.91% | R9136990 | 628 |
21.05.2024 | | АшинскийМЗ | R66.7000 | -1.4200 | -2.08% | R15495088 | 644 |
21.05.2024 | | Аэрофлот | R58.9400 | +0.7700 | +1.32% | R3110290875 | 63015 |
21.05.2024 | | БашИнСв ап | R13.6500 | -0.3500 | -2.50% | R1597611 | 262 |
21.05.2024 | | Башнефт ао | R3194.00 | +38.0000 | +1.20% | R414843362 | 10769 |
21.05.2024 | | Башнефт ап | R2321.00 | -9.0000 | -0.39% | R731835618 | 12254 |
21.05.2024 | | Белон ао | R26.6000 | -0.4700 | -1.74% | R22749038 | 1182 |
21.05.2024 | | БСП ао | R374.80 | +14.8100 | +4.11% | R1510004445 | 47322 |
21.05.2024 | | БСП ап | R59.5500 | -1.5500 | -2.54% | R52360930 | 2027 |
21.05.2024 | | БурЗолото | R2570.00 | +4.0000 | +0.16% | R132406530 | 7025 |
21.05.2024 | | Варьеган-п | R2700.00 | -230.0000 | -7.85% | R4450525 | 354 |
21.05.2024 | | Варьеган | R3614.00 | -342.0000 | -8.65% | R10324610 | 680 |
21.05.2024 | | ВолгЭнСб-п | R11.1400 | -0.3000 | -2.62% | R1584620 | 81 |
21.05.2024 | | ВолгЭнСб | R17.5000 | -0.6400 | -3.53% | R1602880 | 64 |
21.05.2024 | | ВТБ ао | R0.0225 | -0.0001 | -0.38% | R1741412868 | 58000 |
21.05.2024 | | ВХЗ-ао | R264.40 | +1.2000 | +0.46% | R717904 | 65 |
21.05.2024 | | ВыбСудЗ ао | R17100.00 | -250.0000 | -1.44% | R274350 | 14 |
21.05.2024 | | ВыбСудЗ ап | R11780.00 | -60.0000 | -0.51% | R189440 | 12 |
21.05.2024 | | Газпрнефть | R751.80 | -0.2500 | -0.03% | R1362812916 | 39040 |
21.05.2024 | | ГАЗПРОМ ао | R139.54 | -5.4900 | -3.79% | R24892287053 | 357286 |
21.05.2024 | | ГМКНорНик | R148.92 | -2.9600 | -1.95% | R3575222447 | 59740 |
21.05.2024 | | ДВМП ао | R78.6200 | -1.2600 | -1.58% | R286283835 | 13791 |
21.05.2024 | | ДЭК ао | R3.1270 | -0.1200 | -3.70% | R13113308 | 990 |
21.05.2024 | | ЗВЕЗДА ао | R12.0400 | -0.4400 | -3.53% | R4711880 | 212 |
21.05.2024 | | ЗИЛ ао | R3630.00 | -25.0000 | -0.68% | R1461930 | 98 |
21.05.2024 | | Ижсталь ап | R8030.00 | -250.0000 | -3.02% | R979250 | 79 |
21.05.2024 | | Ижсталь2ао | R10840.00 | -220.0000 | -1.99% | R897300 | 54 |
21.05.2024 | | ИнтерРАОао | R4.3610 | -0.0125 | -0.29% | R959795187 | 34495 |
21.05.2024 | | КалужскСК | R29.0000 | -1.4500 | -4.76% | R20786330 | 1620 |
21.05.2024 | | КАМАЗ | R179.70 | -0.8000 | -0.44% | R52736205 | 2840 |
21.05.2024 | | КамчатЭ ао | R0.6910 | +0.0060 | +0.88% | R592590 | 43 |
21.05.2024 | | КамчатЭ ап | R1.3050 | -0.0600 | -4.40% | R709800 | 34 |
21.05.2024 | | КМЗ | R1642.00 | -20.0000 | -1.20% | R1668152 | 230 |
21.05.2024 | | КоршГОК ао | R51600.00 | -800.0000 | -1.53% | R929200 | 15 |
21.05.2024 | | КрасОкт-1п | R811.00 | -39.0000 | -4.59% | R4569860 | 318 |
21.05.2024 | | КрасОкт-ао | R2778.00 | -17.0000 | -0.61% | R25945080 | 624 |
21.05.2024 | | Красэсб ао | R18.4000 | -0.1600 | -0.86% | R849346 | 206 |
21.05.2024 | | Красэсб ап | R18.3800 | -0.0600 | -0.33% | R1044446 | 203 |
21.05.2024 | | Куйбазот-п | R653.50 | -10.5000 | -1.58% | R1884015 | 162 |
21.05.2024 | | Куйбазот | R611.20 | -9.0000 | -1.45% | R15644886 | 650 |
21.05.2024 | | КурганГКао | R54.6000 | -1.2000 | -2.15% | R784670 | 161 |
21.05.2024 | | КурганГКап | R57.8000 | -1.8000 | -3.02% | R1026292 | 217 |
21.05.2024 | | Лензол. ап | R2870.00 | -55.0000 | -1.88% | R20497170 | 958 |
21.05.2024 | | Лензолото | R16150.00 | -190.0000 | -1.16% | R5280980 | 183 |
21.05.2024 | | ЛСР ао | R885.60 | -14.8000 | -1.64% | R383527220 | 12338 |
21.05.2024 | | ЛУКОЙЛ | R7848.00 | +13.5000 | +0.17% | R5772964104 | 55986 |
21.05.2024 | | ЛЭСК ао | R104.00 | -28.2000 | -21.33% | | 0 |
21.05.2024 | | М.видео | R187.60 | +2.2000 | +1.19% | R204264171 | 12888 |
21.05.2024 | | МагадЭн ао | R5.1500 | -0.0900 | -1.72% | R2420705 | 384 |
21.05.2024 | | МагадЭн ап | R3.6200 | -0.0900 | -2.43% | R1371537 | 346 |
21.05.2024 | | Магнит ао | R8199.50 | +54.0000 | +0.66% | R3688180042 | 34435 |
21.05.2024 | | МГТС-4ап | R1292.00 | -104.0000 | -7.45% | R93993130 | 4696 |
21.05.2024 | | МГТС-5ао | R1640.00 | -80.0000 | -4.65% | R2308120 | 366 |
21.05.2024 | | Мегион-ао | R493.00 | -3.0000 | -0.60% | R1380345 | 116 |
21.05.2024 | | Мегион-ап | R331.00 | -20.0000 | -5.70% | R3172560 | 290 |
21.05.2024 | | Мечел ао | R243.69 | +1.8500 | +0.76% | R1788596190 | 52272 |
21.05.2024 | | Мечел ап | R247.55 | -4.0500 | -1.61% | R534843555 | 13379 |
21.05.2024 | | ММК | R59.4900 | +1.0550 | +1.81% | R1717003433 | 37544 |
21.05.2024 | | МордЭнСб | R0.9400 | 0.0000 | 0.00% | R1518010 | 63 |
21.05.2024 | | МосБиржа | R238.06 | +1.5500 | +0.66% | R879969339 | 24413 |
21.05.2024 | | Мостотрест | R210.00 | +0.2000 | +0.10% | R21291000 | 1306 |
21.05.2024 | | МТС-ао | R308.00 | -1.7000 | -0.55% | R1605062196 | 28016 |
21.05.2024 | | Нижкамшина | R73.1000 | -1.3000 | -1.75% | R3116430 | 191 |
21.05.2024 | | НКНХ ао | R102.85 | -1.7500 | -1.67% | R8499574 | 813 |
21.05.2024 | | НКНХ ап | R78.6800 | -1.0800 | -1.35% | R31888149 | 1913 |
21.05.2024 | | НЛМК ао | R252.80 | +2.1000 | +0.84% | R2136333122 | 86306 |
21.05.2024 | | НМТП ао | R12.4350 | +0.0050 | +0.04% | R109094120 | 3481 |
21.05.2024 | | Новатэк ао | R1176.00 | -19.4000 | -1.62% | R2948540990 | 72104 |
21.05.2024 | | ОГК-2 ао | R0.5343 | -0.0078 | -1.44% | R90806226 | 6387 |
21.05.2024 | | ОМЗ-ап | R20960.00 | -180.0000 | -0.85% | R839920 | 34 |
21.05.2024 | | ОргСинт ао | R114.40 | -2.9000 | -2.47% | R15418176 | 987 |
21.05.2024 | | ОргСинт ап | R27.1600 | -0.3700 | -1.34% | R7264568 | 1015 |
21.05.2024 | | ПермьЭнС-п | R310.00 | -9.0000 | -2.82% | R24394632 | 1808 |
21.05.2024 | | ПермьЭнСб | R309.90 | -5.9000 | -1.87% | R35871435 | 1759 |
21.05.2024 | | ПИК ао | R829.80 | -15.6000 | -1.85% | R267256920 | 11511 |
21.05.2024 | | Приморье | R35800.00 | -200.0000 | -0.56% | R576000 | 15 |
21.05.2024 | | Распадская | R405.50 | +5.4500 | +1.36% | R588517034 | 10454 |
21.05.2024 | | Росбанк ао | R120.20 | +0.4000 | +0.33% | R17779630 | 518 |
21.05.2024 | | РОСИНТЕРао | R186.00 | +13.0000 | +7.51% | R76301188 | 5425 |
21.05.2024 | | Роснефть | R594.60 | +2.7000 | +0.46% | R2557578286 | 55023 |
21.05.2024 | | Ростел -ао | R103.42 | -0.9900 | -0.95% | R1166838289 | 22435 |
21.05.2024 | | Ростел -ап | R87.3500 | -1.4000 | -1.58% | R301769258 | 11266 |
21.05.2024 | | РусГидро | R0.7197 | -0.0006 | -0.08% | R176588052 | 9903 |
21.05.2024 | | РязЭнСб | R43.5000 | -0.1200 | -0.28% | R3001528 | 196 |
21.05.2024 | | СамарЭн-ао | R3.8150 | -0.0750 | -1.93% | R5055045 | 353 |
21.05.2024 | | СамарЭн-ап | R4.0450 | +0.0250 | +0.62% | R2000310 | 136 |
21.05.2024 | | СаратНПЗ-п | R11580.00 | -60.0000 | -0.52% | R8627340 | 374 |
21.05.2024 | | СаратНПЗ | R12600.00 | +50.0000 | +0.40% | R87800 | 6 |
21.05.2024 | | СаратЭн-ао | R0.6080 | -0.0180 | -2.88% | R1629820 | 162 |
21.05.2024 | | СаратЭн-ап | R0.3495 | -0.0205 | -5.54% | R1923400 | 235 |
21.05.2024 | | Сбербанк-п | R320.84 | -0.3000 | -0.09% | R1262694884 | 20749 |
21.05.2024 | | Сбербанк | R320.64 | -0.4400 | -0.14% | R10876485461 | 91181 |
21.05.2024 | | СевСт-ао | R1968.40 | +17.0000 | +0.87% | R905087576 | 23440 |
21.05.2024 | | Селигдар | R77.0900 | -1.9100 | -2.42% | R232643129 | 10628 |
21.05.2024 | | Система ао | R29.8290 | +1.2270 | +4.29% | R3322725896 | 58570 |
21.05.2024 | | Слав-ЯНОСп | R16.2200 | -0.0400 | -0.25% | R212202 | 37 |
21.05.2024 | | Славн-ЯНОС | R25.3000 | -0.4000 | -1.56% | R2255075 | 164 |
21.05.2024 | | СОЛЛЕРС | R1048.00 | +12.0000 | +1.16% | R449911071 | 13366 |
21.05.2024 | | СтаврЭнСб | R3.2800 | -0.0500 | -1.50% | R2058325 | 227 |
21.05.2024 | | СтаврЭнСбп | R3.1220 | -0.1100 | -3.40% | R4314296 | 501 |
21.05.2024 | | Сургнфгз-п | R71.8000 | +0.0450 | +0.06% | R2510475995 | 49252 |
21.05.2024 | | Сургнфгз | R32.9700 | -0.1800 | -0.54% | R2247143171 | 30514 |
21.05.2024 | | ТамбЭнСб-п | R1.2220 | -0.0380 | -3.02% | R343420 | 27 |
21.05.2024 | | ТамбЭнСб | R2.1780 | -0.0440 | -1.98% | R1366522 | 181 |
21.05.2024 | | Татнфт 3ао | R734.20 | +0.8000 | +0.11% | R1229065940 | 34610 |
21.05.2024 | | Татнфт 3ап | R728.70 | -3.5000 | -0.48% | R625766721 | 27351 |
21.05.2024 | | Таттел. ао | R1.0620 | -0.0110 | -1.03% | R28465954 | 1917 |
21.05.2024 | | ТГК-1 | R0.0091 | -0.0002 | -1.90% | R220883008 | 9107 |
21.05.2024 | | ТГК-14 | R0.0156 | -0.0004 | -2.44% | R40115600 | 2417 |
21.05.2024 | | ТГК-2 | R0.0125 | -0.0005 | -3.55% | R43019415 | 1329 |
21.05.2024 | | ТГК-2 ап | R0.0191 | -0.0003 | -1.80% | R24457439 | 1567 |
21.05.2024 | | Телеграф-п | R11.2600 | -0.2600 | -2.26% | R6543996 | 587 |
21.05.2024 | | Телеграф | R16.5400 | -0.4600 | -2.71% | R17677746 | 1170 |
21.05.2024 | | ТЗА ао | R349.50 | +17.0000 | +5.11% | R31226590 | 1067 |
21.05.2024 | | ТКЗКК ап | R14.7400 | -0.0200 | -0.14% | R609128 | 73 |
21.05.2024 | | ТМК ао | R214.54 | -0.5000 | -0.23% | R459559244 | 15757 |
21.05.2024 | | ТНСэнрг ао | R3295.00 | -75.0000 | -2.23% | R1219830 | 147 |
21.05.2024 | | Транснф ап | R1665.00 | -1.0000 | -0.06% | R1098166608 | 18749 |
21.05.2024 | | УралСиб ао | R0.2650 | +0.0022 | +0.84% | R24715497 | 1759 |
21.05.2024 | | УрКузница | R29400.00 | 0.0000 | 0.00% | R29400 | 1 |
21.05.2024 | | ФосАгро ао | R6503.00 | -109.0000 | -1.65% | R368120216 | 10791 |
21.05.2024 | | ФСК - Россети | R0.1179 | -0.0025 | -2.06% | R846901376 | 26111 |
21.05.2024 | | Химпром ап | R29.7400 | -0.5400 | -1.78% | R3486876 | 272 |
21.05.2024 | | ЦМТ ао | R15.3400 | -0.4800 | -3.03% | R3016528 | 411 |
21.05.2024 | | ЦМТ ап | R10.9000 | -0.3600 | -3.20% | R3994054 | 359 |
21.05.2024 | | ЧеркизГ-ао | R4996.00 | -14.0000 | -0.28% | R24221075 | 1352 |
21.05.2024 | | ЧКПЗ ао | R31800.00 | -500.0000 | -1.55% | R921400 | 23 |
21.05.2024 | | ЧМК ао | R7970.00 | -240.0000 | -2.92% | R14602420 | 665 |
21.05.2024 | | ЭнергияРКК | R26510.00 | -950.0000 | -3.46% | R16815070 | 450 |
21.05.2024 | | ЮжКузб. ао | R1554.00 | -58.0000 | -3.60% | R774090 | 134 |
21.05.2024 | | Юнипро | R2.0600 | +0.0110 | +0.54% | R330944817 | 8947 |
21.05.2024 | | ЮТэйр ао | R18.8500 | -0.2000 | -1.05% | R16143896 | 1154 |
21.05.2024 | | ЮУНК ао | R7370.00 | -230.0000 | -3.03% | R4915050 | 359 |
21.05.2024 | | Якутскэн-п | R0.5620 | -0.0080 | -1.40% | R303880 | 17 |
21.05.2024 | | Якутскэнрг | R0.7200 | -0.0300 | -4.00% | R3250070 | 162 |
21.05.2024 | | ЯТЭК ао | R91.7500 | -0.9000 | -0.97% | R11247019 | 1033 |
|
|
|