|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 23.05.2024 | | +МосЭнерго | R3.4230 | +0.0090 | +0.26% | R78778524 | 3077 |
23.05.2024 | | iАвиастКао | R1.0290 | +0.0060 | +0.59% | R181736813 | 9267 |
23.05.2024 | | iНаукаСвяз | R526.50 | -11.0000 | -2.05% | R4887610 | 373 |
23.05.2024 | | iНПОНаука | R704.50 | -2.0000 | -0.28% | R1042265 | 92 |
23.05.2024 | | Yandex clA | R4206.40 | -27.6000 | -0.65% | R1962863019 | 48567 |
23.05.2024 | | АбрауДюрсо | R291.80 | -4.6000 | -1.55% | R34913342 | 1461 |
23.05.2024 | | Авангрд-ао | R939.00 | +1.0000 | +0.11% | R3051849 | 323 |
23.05.2024 | | Акрон | R16440.00 | 0.0000 | 0.00% | R50542722 | 366 |
23.05.2024 | | АЛРОСА ао | R81.2100 | +0.4800 | +0.59% | R1019878863 | 22688 |
23.05.2024 | | Аптеки36и6 | R12.8500 | -0.4500 | -3.38% | R57681673 | 7137 |
23.05.2024 | | Арсагера | R15.7000 | -0.0400 | -0.25% | R6739235 | 585 |
23.05.2024 | | АстрЭнСб | R2.9650 | -0.0700 | -2.31% | R3450915 | 252 |
23.05.2024 | | АшинскийМЗ | R64.9000 | -1.5000 | -2.26% | R38022926 | 1300 |
23.05.2024 | | Аэрофлот | R57.7100 | -0.3000 | -0.52% | R1466249092 | 29717 |
23.05.2024 | | БашИнСв ап | R14.3300 | +0.6300 | +4.60% | R1900224 | 338 |
23.05.2024 | | Башнефт ао | R3062.00 | -9.0000 | -0.29% | R260337636 | 7607 |
23.05.2024 | | Башнефт ап | R2286.00 | -16.5000 | -0.72% | R435052875 | 8671 |
23.05.2024 | | Белон ао | R27.5850 | +0.1900 | +0.69% | R33369636 | 1539 |
23.05.2024 | | БСП ао | R370.52 | +4.3100 | +1.18% | R671292164 | 18712 |
23.05.2024 | | БСП ап | R56.4500 | -1.4000 | -2.42% | R12251580 | 503 |
23.05.2024 | | БурЗолото | R2367.00 | -83.0000 | -3.39% | R27054463 | 1873 |
23.05.2024 | | Варьеган-п | R2600.00 | -80.0000 | -2.99% | R938557 | 96 |
23.05.2024 | | Варьеган | R3580.00 | -62.0000 | -1.70% | R2236776 | 195 |
23.05.2024 | | ВолгЭнСб-п | R11.3800 | 0.0000 | 0.00% | R2818940 | 122 |
23.05.2024 | | ВолгЭнСб | R17.7800 | +0.4800 | +2.77% | R2354360 | 110 |
23.05.2024 | | ВТБ ао | R0.0225 | +0.0000 | +0.09% | R1328054221 | 35417 |
23.05.2024 | | ВХЗ-ао | R267.00 | -4.8000 | -1.77% | R514780 | 101 |
23.05.2024 | | ВыбСудЗ ао | R17100.00 | -350.0000 | -2.01% | R315300 | 15 |
23.05.2024 | | ВыбСудЗ ап | R11840.00 | -320.0000 | -2.63% | R203040 | 14 |
23.05.2024 | | Газпрнефть | R742.85 | -5.8000 | -0.77% | R507665658 | 21937 |
23.05.2024 | | ГАЗПРОМ ао | R134.69 | -4.5600 | -3.27% | R15031879510 | 220693 |
23.05.2024 | | ГМКНорНик | R154.06 | +4.0600 | +2.71% | R6900298559 | 111821 |
23.05.2024 | | ДВМП ао | R79.8400 | -1.3300 | -1.64% | R150016406 | 11041 |
23.05.2024 | | ДЭК ао | R3.2080 | -0.0660 | -2.02% | R6651803 | 508 |
23.05.2024 | | ЗВЕЗДА ао | R11.7000 | -0.4200 | -3.47% | R2683800 | 152 |
23.05.2024 | | ЗИЛ ао | R3705.00 | +35.0000 | +0.95% | R1012060 | 89 |
23.05.2024 | | Ижсталь ап | R8010.00 | 0.0000 | 0.00% | R2346570 | 109 |
23.05.2024 | | Ижсталь2ао | R10860.00 | -20.0000 | -0.18% | R250880 | 20 |
23.05.2024 | | ИнтерРАОао | R4.3700 | +0.0190 | +0.44% | R477779892 | 18737 |
23.05.2024 | | КалужскСК | R29.7600 | -0.3200 | -1.06% | R13985937 | 1018 |
23.05.2024 | | КАМАЗ | R178.80 | -1.3000 | -0.72% | R57698325 | 3089 |
23.05.2024 | | КамчатЭ ао | R0.6990 | 0.0000 | 0.00% | R372200 | 29 |
23.05.2024 | | КамчатЭ ап | R1.2850 | -0.0300 | -2.28% | R275100 | 16 |
23.05.2024 | | КМЗ | R1626.00 | -20.0000 | -1.22% | R448766 | 58 |
23.05.2024 | | КоршГОК ао | R51400.00 | 0.0000 | 0.00% | R102800 | 2 |
23.05.2024 | | КрасОкт-1п | R801.00 | -8.0000 | -0.99% | R2023910 | 147 |
23.05.2024 | | КрасОкт-ао | R2758.00 | -12.0000 | -0.43% | R14857260 | 364 |
23.05.2024 | | Красэсб ао | R18.1800 | -0.1000 | -0.55% | R1314736 | 164 |
23.05.2024 | | Красэсб ап | R18.2400 | -0.1200 | -0.65% | R290924 | 79 |
23.05.2024 | | Куйбазот-п | R643.50 | -4.5000 | -0.69% | R1502290 | 145 |
23.05.2024 | | Куйбазот | R622.00 | -1.0000 | -0.16% | R8816458 | 269 |
23.05.2024 | | КурганГКао | R54.8000 | -0.4000 | -0.72% | R355124 | 71 |
23.05.2024 | | КурганГКап | R58.4000 | -0.2000 | -0.34% | R178592 | 36 |
23.05.2024 | | Лензол. ап | R2730.00 | -100.0000 | -3.53% | R19386435 | 1307 |
23.05.2024 | | Лензолото | R15910.00 | -210.0000 | -1.30% | R8315860 | 301 |
23.05.2024 | | ЛСР ао | R845.00 | -14.2000 | -1.65% | R485838480 | 14929 |
23.05.2024 | | ЛУКОЙЛ | R7841.50 | +21.5000 | +0.27% | R3898636211 | 28981 |
23.05.2024 | | М.видео | R180.40 | -5.4000 | -2.91% | R203328093 | 7886 |
23.05.2024 | | МагадЭн ао | R5.0500 | -0.1000 | -1.94% | R2262238 | 357 |
23.05.2024 | | МагадЭн ап | R3.5400 | -0.0800 | -2.21% | R1282652 | 285 |
23.05.2024 | | Магнит ао | R8082.00 | -8.0000 | -0.10% | R1883490600 | 24174 |
23.05.2024 | | МГТС-4ап | R1272.00 | +2.0000 | +0.16% | R15516812 | 1024 |
23.05.2024 | | МГТС-5ао | R1630.00 | 0.0000 | 0.00% | R576840 | 133 |
23.05.2024 | | Мегион-ао | R465.50 | -6.5000 | -1.38% | R1071290 | 118 |
23.05.2024 | | Мегион-ап | R329.50 | -2.5000 | -0.75% | R509810 | 33 |
23.05.2024 | | Мечел ао | R234.52 | -3.5900 | -1.51% | R1753193329 | 54029 |
23.05.2024 | | Мечел ап | R243.90 | -6.6500 | -2.65% | R303137372 | 6938 |
23.05.2024 | | ММК | R59.9000 | +0.6050 | +1.02% | R1385895513 | 35412 |
23.05.2024 | | МордЭнСб | R0.9220 | -0.0330 | -3.46% | R3012420 | 144 |
23.05.2024 | | МосБиржа | R237.00 | -0.5300 | -0.22% | R1047181092 | 19480 |
23.05.2024 | | Мостотрест | R206.45 | -3.3000 | -1.57% | R16476715 | 1281 |
23.05.2024 | | МТС-ао | R306.45 | -1.1000 | -0.36% | R1444006256 | 21908 |
23.05.2024 | | Нижкамшина | R72.6500 | -0.9500 | -1.29% | R639050 | 52 |
23.05.2024 | | НКНХ ао | R100.30 | -1.7500 | -1.71% | R29873855 | 1970 |
23.05.2024 | | НКНХ ап | R77.3600 | -0.6400 | -0.82% | R20756927 | 1570 |
23.05.2024 | | НЛМК ао | R256.30 | +2.1400 | +0.84% | R3594982645 | 46809 |
23.05.2024 | | НМТП ао | R12.1700 | -0.1900 | -1.54% | R181712819 | 5224 |
23.05.2024 | | Новатэк ао | R1164.80 | -19.6000 | -1.65% | R1852189501 | 41907 |
23.05.2024 | | ОГК-2 ао | R0.5299 | -0.0122 | -2.25% | R90824042 | 6163 |
23.05.2024 | | ОМЗ-ап | R20920.00 | -220.0000 | -1.04% | R400840 | 19 |
23.05.2024 | | ОргСинт ао | R116.00 | +1.5000 | +1.31% | R47943438 | 3170 |
23.05.2024 | | ОргСинт ап | R27.0700 | -0.1700 | -0.62% | R15135484 | 1537 |
23.05.2024 | | ПермьЭнС-п | R322.40 | -4.0000 | -1.23% | R98626448 | 4306 |
23.05.2024 | | ПермьЭнСб | R320.30 | +3.0000 | +0.95% | R113355408 | 4057 |
23.05.2024 | | ПИК ао | R863.00 | +18.6000 | +2.20% | R678712562 | 29088 |
23.05.2024 | | Приморье | R35400.00 | -600.0000 | -1.67% | R1058600 | 28 |
23.05.2024 | | Распадская | R405.70 | -2.2500 | -0.55% | R90003632 | 2429 |
23.05.2024 | | Росбанк ао | R121.20 | +1.8000 | +1.51% | R11189118 | 449 |
23.05.2024 | | РОСИНТЕРао | R176.00 | -5.2000 | -2.87% | R8457660 | 633 |
23.05.2024 | | Роснефть | R593.15 | -3.7000 | -0.62% | R2109771614 | 60199 |
23.05.2024 | | Ростел -ао | R106.40 | -0.4000 | -0.37% | R888198102 | 19020 |
23.05.2024 | | Ростел -ап | R86.7000 | -2.5500 | -2.86% | R301952000 | 10266 |
23.05.2024 | | РусГидро | R0.7220 | -0.0003 | -0.04% | R97651411 | 6062 |
23.05.2024 | | РязЭнСб | R44.2800 | +0.2800 | +0.64% | R2246368 | 129 |
23.05.2024 | | СамарЭн-ао | R3.8800 | -0.0700 | -1.77% | R2174195 | 160 |
23.05.2024 | | СамарЭн-ап | R3.9600 | -0.0450 | -1.12% | R329905 | 34 |
23.05.2024 | | СаратНПЗ-п | R11360.00 | -20.0000 | -0.18% | R5721780 | 278 |
23.05.2024 | | СаратНПЗ | R12500.00 | -300.0000 | -2.34% | R99900 | 8 |
23.05.2024 | | СаратЭн-ао | R0.6100 | -0.0100 | -1.61% | R649400 | 69 |
23.05.2024 | | СаратЭн-ап | R0.3490 | -0.0100 | -2.79% | R2181885 | 286 |
23.05.2024 | | Сбербанк-п | R323.71 | +0.9300 | +0.29% | R636014732 | 10065 |
23.05.2024 | | Сбербанк | R323.54 | +0.6100 | +0.19% | R5768287058 | 41634 |
23.05.2024 | | СевСт-ао | R1997.60 | -8.4000 | -0.42% | R1627554322 | 24185 |
23.05.2024 | | Селигдар | R73.8700 | -0.4700 | -0.63% | R151204375 | 8082 |
23.05.2024 | | Система ао | R28.7640 | -0.7630 | -2.58% | R3547820309 | 55551 |
23.05.2024 | | Слав-ЯНОСп | R16.1200 | -0.1600 | -0.98% | R989128 | 136 |
23.05.2024 | | Славн-ЯНОС | R25.5500 | +0.1000 | +0.39% | R371555 | 36 |
23.05.2024 | | СОЛЛЕРС | R1022.00 | -22.5000 | -2.15% | R254351439 | 9566 |
23.05.2024 | | СтаврЭнСб | R3.2700 | +0.0150 | +0.46% | R1005660 | 69 |
23.05.2024 | | СтаврЭнСбп | R3.1400 | -0.0420 | -1.32% | R3102066 | 304 |
23.05.2024 | | Сургнфгз-п | R71.6100 | -0.3850 | -0.53% | R1260307830 | 14771 |
23.05.2024 | | Сургнфгз | R32.7900 | -0.0900 | -0.27% | R1250341607 | 15623 |
23.05.2024 | | ТамбЭнСб-п | R1.2080 | -0.0300 | -2.42% | R357660 | 23 |
23.05.2024 | | ТамбЭнСб | R2.1700 | -0.0480 | -2.16% | R944260 | 116 |
23.05.2024 | | Татнфт 3ао | R743.40 | -2.4000 | -0.32% | R694223818 | 20921 |
23.05.2024 | | Татнфт 3ап | R737.00 | -2.2000 | -0.30% | R203206134 | 9643 |
23.05.2024 | | Таттел. ао | R1.0565 | -0.0130 | -1.22% | R11704579 | 824 |
23.05.2024 | | ТГК-1 | R0.0092 | -0.0001 | -1.19% | R70444401 | 3205 |
23.05.2024 | | ТГК-14 | R0.0159 | +0.0003 | +1.67% | R124654138 | 6566 |
23.05.2024 | | ТГК-2 | R0.0124 | -0.0002 | -1.70% | R17859365 | 514 |
23.05.2024 | | ТГК-2 ап | R0.0190 | -0.0002 | -1.14% | R7780606 | 678 |
23.05.2024 | | Телеграф-п | R11.1400 | -0.3200 | -2.79% | R13607924 | 1070 |
23.05.2024 | | Телеграф | R17.2200 | +0.2200 | +1.29% | R17777980 | 1070 |
23.05.2024 | | ТЗА ао | R340.50 | -12.5000 | -3.54% | R13083780 | 492 |
23.05.2024 | | ТКЗКК ап | R14.6800 | +0.0200 | +0.14% | R762806 | 84 |
23.05.2024 | | ТМК ао | R220.90 | -2.0200 | -0.91% | R398962121 | 10534 |
23.05.2024 | | ТНСэнрг ао | R3330.00 | -20.0000 | -0.60% | R607240 | 79 |
23.05.2024 | | Транснф ап | R1692.00 | -11.5000 | -0.68% | R1479263575 | 23859 |
23.05.2024 | | УралСиб ао | R0.2686 | +0.0047 | +1.78% | R16257361 | 924 |
23.05.2024 | | УрКузница | R28950.00 | -250.0000 | -0.86% | R58150 | 2 |
23.05.2024 | | ФосАгро ао | R6182.00 | -175.0000 | -2.75% | R994206028 | 26959 |
23.05.2024 | | ФСК - Россети | R0.1193 | +0.0006 | +0.49% | R238782037 | 8092 |
23.05.2024 | | Химпром ап | R29.6000 | +0.0200 | +0.07% | R752476 | 86 |
23.05.2024 | | ЦМТ ао | R15.2000 | -0.4000 | -2.56% | R1720496 | 352 |
23.05.2024 | | ЦМТ ап | R10.9000 | -0.1600 | -1.45% | R511786 | 99 |
23.05.2024 | | ЧеркизГ-ао | R4877.50 | -112.5000 | -2.25% | R86334531 | 4255 |
23.05.2024 | | ЧКПЗ ао | R29500.00 | -800.0000 | -2.64% | R3883000 | 94 |
23.05.2024 | | ЧМК ао | R7930.00 | -150.0000 | -1.86% | R2931145 | 151 |
23.05.2024 | | ЭнергияРКК | R26200.00 | -620.0000 | -2.31% | R11884470 | 274 |
23.05.2024 | | ЮжКузб. ао | R1546.00 | 0.0000 | 0.00% | R1167816 | 169 |
23.05.2024 | | Юнипро | R2.0900 | +0.0180 | +0.87% | R246255837 | 6759 |
23.05.2024 | | ЮТэйр ао | R18.5100 | -0.7400 | -3.84% | R12690764 | 1062 |
23.05.2024 | | ЮУНК ао | R7240.00 | -80.0000 | -1.09% | R1626690 | 114 |
23.05.2024 | | Якутскэн-п | R0.5680 | -0.0100 | -1.73% | R341240 | 24 |
23.05.2024 | | Якутскэнрг | R0.7220 | -0.0110 | -1.50% | R880850 | 61 |
23.05.2024 | | ЯТЭК ао | R90.6000 | -0.6500 | -0.71% | R2407783 | 335 |
|
|
|