|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 10.05.2024 | | +МосЭнерго | R3.3175 | +0.0255 | +0.77% | 3.2920 | 3.2880 | 3.3320 | R30219960 | 1219 |
10.05.2024 | | iАвиастКао | R1.1985 | -0.0065 | -0.54% | 1.2055 | 1.1725 | 1.2215 | R103886822 | 5256 |
10.05.2024 | | iНаукаСвяз | R568.50 | -0.5000 | -0.09% | 567.00 | 563.50 | 581.00 | R10443305 | 469 |
10.05.2024 | | iНПОНаука | R726.50 | +4.0000 | +0.55% | 727.00 | 720.50 | 729.00 | R928095 | 66 |
10.05.2024 | | Yandex clA | R4356.20 | +46.2000 | +1.07% | 4319.40 | 4301.20 | 4360.00 | R784440136 | 10224 |
10.05.2024 | | АбрауДюрсо | R299.00 | +3.0000 | +1.01% | 295.80 | 295.80 | 302.20 | R24602888 | 990 |
10.05.2024 | | Авангрд-ао | R950.00 | -4.0000 | -0.42% | 955.00 | 948.00 | 955.00 | R3406533 | 301 |
10.05.2024 | | Акрон | R16830.00 | -62.0000 | -0.37% | 16908.00 | 16780.00 | 16950.00 | R18388688 | 375 |
10.05.2024 | | АЛРОСА ао | R78.3700 | +0.2600 | +0.33% | 78.1100 | 77.7000 | 78.5700 | R446733425 | 12485 |
10.05.2024 | | Аптеки36и6 | R13.9300 | -0.0200 | -0.14% | 13.9020 | 13.9020 | 14.0920 | R35058652 | 28042 |
10.05.2024 | | Арсагера | R15.3000 | -0.1800 | -1.16% | 15.5300 | 15.2100 | 15.5300 | R2388034 | 268 |
10.05.2024 | | АстрЭнСб | R3.0050 | -0.0150 | -0.50% | 3.0300 | 2.9600 | 3.0450 | R1748815 | 160 |
10.05.2024 | | АшинскийМЗ | R68.2200 | +0.1200 | +0.18% | 68.4000 | 68.0800 | 68.4400 | R5344950 | 226 |
10.05.2024 | | Аэрофлот | R50.8500 | +0.6200 | +1.23% | 50.2500 | 50.2500 | 51.0000 | R465870419 | 13273 |
10.05.2024 | | БашИнСв ап | R14.4000 | -0.0900 | -0.62% | 14.4900 | 14.3200 | 14.4900 | R635975 | 91 |
10.05.2024 | | Башнефт ао | R3379.50 | +20.0000 | +0.60% | 3351.50 | 3351.50 | 3387.00 | R19797201 | 905 |
10.05.2024 | | Башнефт ап | R2392.00 | +6.0000 | +0.25% | 2390.00 | 2377.00 | 2397.00 | R228556901 | 12464 |
10.05.2024 | | Белон ао | R28.8550 | -0.0700 | -0.24% | 29.2500 | 28.7800 | 29.2500 | R8682487 | 515 |
10.05.2024 | | БСП ао | R327.24 | -0.0500 | -0.02% | 327.28 | 324.10 | 329.90 | R267863725 | 6966 |
10.05.2024 | | БСП ап | R54.6500 | +1.7000 | +3.21% | 53.2500 | 53.1000 | 54.8000 | R4714605 | 211 |
10.05.2024 | | БурЗолото | R2385.00 | +100.0000 | +4.38% | 2320.00 | 2319.00 | 2502.00 | R142279964 | 7004 |
10.05.2024 | | Варьеган-п | R2796.00 | -2.0000 | -0.07% | 2820.00 | 2701.00 | 2855.00 | R5925465 | 197 |
10.05.2024 | | Варьеган | R3846.00 | -28.0000 | -0.72% | 3908.00 | 3830.00 | 3980.00 | R669696 | 74 |
10.05.2024 | | ВолгЭнСб-п | R12.4200 | -0.0200 | -0.16% | 12.6600 | 12.4200 | 12.6800 | R426860 | 21 |
10.05.2024 | | ВолгЭнСб | R19.2400 | 0.0000 | 0.00% | 19.5200 | 19.1200 | 19.7400 | R750900 | 21 |
10.05.2024 | | ВТБ ао | R0.0231 | +0.0000 | +0.15% | 0.0231 | 0.0231 | 0.0232 | R499226486 | 19490 |
10.05.2024 | | ВХЗ-ао | R278.00 | +5.0000 | +1.83% | 273.20 | 273.20 | 280.80 | R1255468 | 132 |
10.05.2024 | | ВыбСудЗ ао | R18350.00 | +50.0000 | +0.27% | 18100.00 | 18000.00 | 18350.00 | R891750 | 19 |
10.05.2024 | | ВыбСудЗ ап | R12700.00 | -120.0000 | -0.94% | 12860.00 | 12700.00 | 12860.00 | R230160 | 18 |
10.05.2024 | | Газпрнефть | R751.00 | +2.1000 | +0.28% | 750.00 | 749.95 | 757.55 | R205023644 | 7661 |
10.05.2024 | | ГАЗПРОМ ао | R154.58 | +0.3600 | +0.23% | 154.22 | 154.22 | 154.89 | R777018206 | 17811 |
10.05.2024 | | ГМКНорНик | R152.78 | -1.0400 | -0.68% | 153.96 | 152.46 | 154.64 | R925952046 | 17467 |
10.05.2024 | | ДВМП ао | R83.6900 | +0.3700 | +0.44% | 83.2500 | 82.6000 | 84.8500 | R95478625 | 5978 |
10.05.2024 | | ДЭК ао | R3.3990 | +0.0230 | +0.68% | 3.4180 | 3.3740 | 3.4180 | R1896647 | 169 |
10.05.2024 | | ЗВЕЗДА ао | R12.7100 | -0.0700 | -0.55% | 12.8000 | 12.6600 | 12.8700 | R700690 | 30 |
10.05.2024 | | ЗИЛ ао | R3785.00 | -5.0000 | -0.13% | 3820.00 | 3735.00 | 3870.00 | R817795 | 54 |
10.05.2024 | | Ижсталь ап | R8540.00 | +40.0000 | +0.47% | 8450.00 | 8410.00 | 8590.00 | R441980 | 29 |
10.05.2024 | | Ижсталь2ао | R11500.00 | +140.0000 | +1.23% | 11420.00 | 11340.00 | 11540.00 | R320280 | 20 |
10.05.2024 | | ИнтерРАОао | R4.5270 | +0.1180 | +2.68% | 4.4120 | 4.4010 | 4.5395 | R898174171 | 30821 |
10.05.2024 | | КалужскСК | R32.0500 | +0.1800 | +0.56% | 31.8700 | 31.6100 | 32.1600 | R1885868 | 233 |
10.05.2024 | | КАМАЗ | R183.00 | +0.4000 | +0.22% | 182.60 | 182.60 | 183.90 | R20671444 | 1264 |
10.05.2024 | | КамчатЭ ао | R0.7150 | -0.0040 | -0.56% | 0.7310 | 0.7150 | 0.7310 | R554690 | 36 |
10.05.2024 | | КамчатЭ ап | R1.3950 | 0.0000 | 0.00% | 1.4050 | 1.3950 | 1.4250 | R182900 | 10 |
10.05.2024 | | КМЗ | R1644.00 | -2.0000 | -0.12% | 1646.00 | 1638.00 | 1664.00 | R1335266 | 205 |
10.05.2024 | | КоршГОК ао | R53000.00 | +200.0000 | +0.38% | 52800.00 | 52800.00 | 53000.00 | R105800 | 2 |
10.05.2024 | | КрасОкт-1п | R884.00 | -10.0000 | -1.12% | 902.00 | 854.00 | 925.00 | R19001420 | 1010 |
10.05.2024 | | КрасОкт-ао | R2774.00 | -5.0000 | -0.18% | 2787.00 | 2751.00 | 2813.00 | R13352770 | 329 |
10.05.2024 | | Красэсб ао | R20.0200 | +0.2200 | +1.11% | 19.8200 | 19.7200 | 20.0200 | R717870 | 157 |
10.05.2024 | | Красэсб ап | R19.7600 | -0.0200 | -0.10% | 19.5400 | 19.2200 | 20.1600 | R3086018 | 494 |
10.05.2024 | | Куйбазот-п | R675.50 | 0.0000 | 0.00% | 680.00 | 671.50 | 680.00 | R547305 | 64 |
10.05.2024 | | Куйбазот | R631.60 | +8.2000 | +1.32% | 625.00 | 625.00 | 635.00 | R6211626 | 321 |
10.05.2024 | | КурганГКао | R55.2000 | +0.6000 | +1.10% | 54.4000 | 54.4000 | 56.0000 | R239884 | 108 |
10.05.2024 | | КурганГКап | R57.2000 | +1.0000 | +1.78% | 56.4000 | 56.0000 | 57.2000 | R483988 | 91 |
10.05.2024 | | Лензол. ап | R2900.00 | -20.0000 | -0.68% | 2945.00 | 2900.00 | 3060.00 | R89169045 | 3369 |
10.05.2024 | | Лензолото | R16620.00 | +320.0000 | +1.96% | 16520.00 | 16360.00 | 17300.00 | R60518390 | 1537 |
10.05.2024 | | ЛСР ао | R940.60 | -2.4000 | -0.25% | 943.20 | 937.20 | 943.40 | R69086137 | 3297 |
10.05.2024 | | ЛУКОЙЛ | R7713.50 | -0.5000 | -0.01% | 7720.00 | 7710.00 | 7726.00 | R1685692287 | 17434 |
10.05.2024 | | М.видео | R184.10 | -1.6000 | -0.86% | 184.20 | 182.80 | 186.30 | R144131310 | 6256 |
10.05.2024 | | МагадЭн ао | R5.3200 | -0.0100 | -0.19% | 5.3300 | 5.2500 | 5.3400 | R1557253 | 201 |
10.05.2024 | | МагадЭн ап | R3.9200 | -0.0200 | -0.51% | 3.9400 | 3.8900 | 3.9400 | R897742 | 150 |
10.05.2024 | | Магнит ао | R8370.50 | +123.5000 | +1.50% | 8250.00 | 8250.00 | 8380.50 | R872634465 | 10530 |
10.05.2024 | | МГТС-4ап | R1446.00 | -2.0000 | -0.14% | 1458.00 | 1436.00 | 1462.00 | R3417358 | 229 |
10.05.2024 | | МГТС-5ао | R1720.00 | +10.0000 | +0.58% | 1720.00 | 1715.00 | 1730.00 | R281855 | 33 |
10.05.2024 | | Мегион-ао | R514.50 | +2.5000 | +0.49% | 512.50 | 511.00 | 519.50 | R711790 | 66 |
10.05.2024 | | Мегион-ап | R372.50 | +8.5000 | +2.34% | 372.50 | 364.00 | 380.00 | R1059830 | 96 |
10.05.2024 | | Мечел ао | R256.25 | +10.5700 | +4.30% | 245.44 | 245.34 | 256.96 | R3012154958 | 87643 |
10.05.2024 | | Мечел ап | R271.90 | +8.8000 | +3.34% | 262.95 | 262.95 | 272.00 | R419836993 | 7876 |
10.05.2024 | | ММК | R55.3400 | +0.2800 | +0.51% | 55.1650 | 55.0950 | 55.7400 | R415082025 | 94892 |
10.05.2024 | | МордЭнСб | R0.9260 | -0.0020 | -0.22% | 0.9330 | 0.9220 | 0.9370 | R1579710 | 77 |
10.05.2024 | | МосБиржа | R233.18 | +2.2700 | +0.98% | 230.90 | 230.64 | 233.44 | R884808868 | 42298 |
10.05.2024 | | Мостотрест | R218.90 | +0.2500 | +0.11% | 218.65 | 217.50 | 220.10 | R3902773 | 293 |
10.05.2024 | | МТС-ао | R312.15 | +1.4500 | +0.47% | 310.75 | 310.75 | 312.80 | R306660769 | 9065 |
10.05.2024 | | Нижкамшина | R77.2500 | +1.7000 | +2.25% | 75.7500 | 75.7500 | 78.0500 | R1652580 | 86 |
10.05.2024 | | НКНХ ао | R104.10 | +0.1500 | +0.14% | 104.45 | 104.05 | 104.70 | R1472383 | 258 |
10.05.2024 | | НКНХ ап | R80.6800 | +0.8600 | +1.08% | 79.8200 | 79.5000 | 80.9600 | R10140636 | 777 |
10.05.2024 | | НЛМК ао | R250.98 | +2.7200 | +1.10% | 249.00 | 248.40 | 251.00 | R1234838160 | 20664 |
10.05.2024 | | НМТП ао | R12.5250 | +0.0050 | +0.04% | 12.5050 | 12.4300 | 12.6100 | R93638087 | 2540 |
10.05.2024 | | Новатэк ао | R1229.20 | +2.0000 | +0.16% | 1229.80 | 1228.00 | 1234.00 | R375340420 | 12869 |
10.05.2024 | | ОГК-2 ао | R0.5620 | +0.0015 | +0.27% | 0.5593 | 0.5593 | 0.5669 | R13495837 | 1326 |
10.05.2024 | | ОМЗ-ап | R22300.00 | +400.0000 | +1.83% | 21620.00 | 21540.00 | 23100.00 | R2257500 | 83 |
10.05.2024 | | ОргСинт ао | R116.80 | -0.4000 | -0.34% | 117.30 | 116.10 | 117.50 | R3273539 | 287 |
10.05.2024 | | ОргСинт ап | R27.7000 | +0.0500 | +0.18% | 27.7000 | 27.6400 | 27.9400 | R3887946 | 366 |
10.05.2024 | | ПермьЭнС-п | R346.80 | +14.8000 | +4.46% | 333.60 | 333.60 | 356.80 | R74793414 | 3687 |
10.05.2024 | | ПермьЭнСб | R329.10 | +4.1000 | +1.26% | 328.00 | 325.30 | 336.30 | R54862298 | 2297 |
10.05.2024 | | ПИК ао | R843.50 | +2.6000 | +0.31% | 840.00 | 839.30 | 849.20 | R57272462 | 2293 |
10.05.2024 | | Приморье | R36800.00 | -200.0000 | -0.54% | 36800.00 | 36400.00 | 37200.00 | R1143400 | 31 |
10.05.2024 | | Распадская | R398.00 | +0.5000 | +0.13% | 398.00 | 393.05 | 398.90 | R77934769 | 2110 |
10.05.2024 | | Росбанк ао | R126.80 | -0.8000 | -0.63% | 129.00 | 125.60 | 129.40 | R16611196 | 584 |
10.05.2024 | | РОСИНТЕРао | R167.80 | -2.6000 | -1.53% | 170.00 | 164.60 | 170.00 | R1770648 | 154 |
10.05.2024 | | Роснефть | R579.40 | +0.9000 | +0.16% | 579.00 | 578.55 | 582.50 | R672676095 | 43308 |
10.05.2024 | | Ростел -ао | R96.8400 | +0.1800 | +0.19% | 96.7000 | 96.6300 | 97.3700 | R51608577 | 2440 |
10.05.2024 | | Ростел -ап | R86.6000 | 0.0000 | 0.00% | 86.6000 | 86.4500 | 87.0000 | R26024922 | 2052 |
10.05.2024 | | РусГидро | R0.7262 | +0.0005 | +0.07% | 0.7260 | 0.7255 | 0.7280 | R46876238 | 2819 |
10.05.2024 | | РязЭнСб | R46.9000 | +0.6400 | +1.38% | 46.1800 | 46.1800 | 47.0400 | R3691338 | 218 |
10.05.2024 | | СамарЭн-ао | R4.0900 | +0.0450 | +1.11% | 4.0900 | 4.0700 | 4.0900 | R649310 | 59 |
10.05.2024 | | СамарЭн-ап | R4.1000 | +0.0450 | +1.11% | 4.0950 | 4.0150 | 4.2100 | R1758720 | 121 |
10.05.2024 | | СаратНПЗ-п | R11600.00 | 0.0000 | 0.00% | 11580.00 | 11580.00 | 11640.00 | R2042620 | 82 |
10.05.2024 | | СаратНПЗ | R12650.00 | +100.0000 | +0.80% | 12550.00 | 12500.00 | 12650.00 | R112950 | 9 |
10.05.2024 | | СаратЭн-ао | R0.6670 | +0.0070 | +1.06% | 0.6600 | 0.6550 | 0.6670 | R1097940 | 52 |
10.05.2024 | | СаратЭн-ап | R0.3935 | +0.0030 | +0.77% | 0.3940 | 0.3905 | 0.3960 | R397950 | 52 |
10.05.2024 | | Сбербанк-п | R313.57 | +2.2900 | +0.74% | 311.41 | 311.40 | 313.98 | R401836828 | 6855 |
10.05.2024 | | Сбербанк | R313.49 | +2.2800 | +0.73% | 311.50 | 311.31 | 313.50 | R5230529724 | 40164 |
10.05.2024 | | СевСт-ао | R1960.00 | +31.8000 | +1.65% | 1930.00 | 1925.00 | 1963.00 | R1155333990 | 20872 |
10.05.2024 | | Селигдар | R76.7600 | +2.6300 | +3.55% | 75.1000 | 75.1000 | 76.9900 | R418148854 | 14979 |
10.05.2024 | | Система ао | R26.9200 | +0.2160 | +0.81% | 26.8080 | 26.4400 | 27.0000 | R1777344901 | 33203 |
10.05.2024 | | Слав-ЯНОСп | R17.0000 | +0.0800 | +0.47% | 16.8800 | 16.8000 | 17.0400 | R325822 | 52 |
10.05.2024 | | Славн-ЯНОС | R27.9000 | +0.2000 | +0.72% | 27.9000 | 27.1000 | 28.6500 | R943995 | 122 |
10.05.2024 | | СОЛЛЕРС | R935.00 | +1.0000 | +0.11% | 939.50 | 929.00 | 944.00 | R82928031 | 4697 |
10.05.2024 | | СтаврЭнСб | R3.2400 | -0.0600 | -1.82% | 3.3100 | 3.2000 | 3.3950 | R3776920 | 288 |
10.05.2024 | | СтаврЭнСбп | R3.1760 | +0.0280 | +0.89% | 3.1540 | 3.1180 | 3.3100 | R9366264 | 652 |
10.05.2024 | | Сургнфгз-п | R69.0200 | +0.7200 | +1.05% | 68.4150 | 68.2550 | 69.1050 | R960317741 | 11258 |
10.05.2024 | | Сургнфгз | R36.9600 | +0.6000 | +1.65% | 36.4850 | 36.4600 | 37.0500 | R1490978081 | 17009 |
10.05.2024 | | ТамбЭнСб-п | R1.2580 | -0.0200 | -1.56% | 1.2620 | 1.2400 | 1.2900 | R906460 | 53 |
10.05.2024 | | ТамбЭнСб | R2.3880 | -0.0020 | -0.08% | 2.3700 | 2.3580 | 2.4040 | R557840 | 79 |
10.05.2024 | | Татнфт 3ао | R728.90 | +7.1000 | +0.98% | 722.00 | 722.00 | 728.90 | R396682259 | 11156 |
10.05.2024 | | Татнфт 3ап | R725.60 | +4.4000 | +0.61% | 722.90 | 722.90 | 738.20 | R118123181 | 4853 |
10.05.2024 | | Таттел. ао | R1.1100 | +0.0135 | +1.23% | 1.0975 | 1.0970 | 1.1110 | R14417964 | 898 |
10.05.2024 | | ТГК-1 | R0.0098 | +0.0000 | +0.35% | 0.0099 | 0.0098 | 0.0099 | R22023462 | 1345 |
10.05.2024 | | ТГК-14 | R0.0166 | +0.0000 | +0.12% | 0.0166 | 0.0166 | 0.0167 | R22695664 | 928 |
10.05.2024 | | ТГК-2 | R0.0132 | -0.0001 | -0.64% | 0.0133 | 0.0132 | 0.0134 | R10198030 | 327 |
10.05.2024 | | ТГК-2 ап | R0.0199 | -0.0001 | -0.35% | 0.0199 | 0.0195 | 0.0202 | R17538725 | 1234 |
10.05.2024 | | Телеграф-п | R11.7400 | +0.1200 | +1.03% | 11.6600 | 11.6400 | 11.9600 | R5526626 | 364 |
10.05.2024 | | Телеграф | R18.1000 | +0.5600 | +3.19% | 17.5400 | 17.5200 | 18.3400 | R26793412 | 1253 |
10.05.2024 | | ТЗА ао | R340.50 | 0.0000 | 0.00% | 345.00 | 338.00 | 345.00 | R4889125 | 166 |
10.05.2024 | | ТКЗКК ап | R15.6400 | +0.0600 | +0.39% | 15.5400 | 15.5000 | 15.7600 | R217248 | 27 |
10.05.2024 | | ТМК ао | R223.90 | +0.4600 | +0.21% | 223.26 | 222.04 | 224.88 | R139557063 | 8362 |
10.05.2024 | | ТНСэнрг ао | R3440.00 | +10.0000 | +0.29% | 3445.00 | 3420.00 | 3485.00 | R602990 | 58 |
10.05.2024 | | Транснф ап | R1636.00 | 0.0000 | 0.00% | 1640.00 | 1629.00 | 1640.50 | R610967730 | 9634 |
10.05.2024 | | УралСиб ао | R0.2772 | +0.0022 | +0.80% | 0.2753 | 0.2704 | 0.2854 | R49972515 | 2298 |
10.05.2024 | | УрКузница | R29500.00 | +1000.0000 | +3.51% | 28900.00 | 28900.00 | 29700.00 | R528700 | 16 |
10.05.2024 | | ФосАгро ао | R6535.00 | +1.0000 | +0.02% | 6530.00 | 6502.00 | 6597.00 | R163260953 | 3999 |
10.05.2024 | | ФСК - Россети | R0.1287 | +0.0009 | +0.70% | 0.1280 | 0.1278 | 0.1292 | R123945857 | 4065 |
10.05.2024 | | Химпром ап | R31.5200 | -0.0200 | -0.06% | 32.2600 | 31.4800 | 32.2600 | R561240 | 47 |
10.05.2024 | | ЦМТ ао | R16.7200 | -0.3800 | -2.22% | 17.0400 | 16.3600 | 17.1200 | R7527476 | 1038 |
10.05.2024 | | ЦМТ ап | R11.5400 | +0.1400 | +1.23% | 11.4000 | 11.3000 | 11.6000 | R2099320 | 272 |
10.05.2024 | | ЧеркизГ-ао | R4988.50 | +35.5000 | +0.72% | 4953.00 | 4942.00 | 5007.50 | R13780306 | 639 |
10.05.2024 | | ЧКПЗ ао | R27900.00 | -400.0000 | -1.41% | 28300.00 | 27350.00 | 28300.00 | R2372100 | 72 |
10.05.2024 | | ЧМК ао | R8625.00 | +20.0000 | +0.23% | 8625.00 | 8605.00 | 8655.00 | R414255 | 35 |
10.05.2024 | | ЭнергияРКК | R27500.00 | +30.0000 | +0.11% | 27410.00 | 27410.00 | 27640.00 | R2860640 | 89 |
10.05.2024 | | ЮжКузб. ао | R1630.00 | -20.0000 | -1.21% | 1638.00 | 1616.00 | 1640.00 | R138280 | 49 |
10.05.2024 | | Юнипро | R2.2210 | +0.0120 | +0.54% | 2.2140 | 2.2060 | 2.2250 | R118602421 | 3868 |
10.05.2024 | | ЮТэйр ао | R22.8600 | +2.0300 | +9.75% | 20.8300 | 19.4000 | 22.8600 | R215084026 | 11568 |
10.05.2024 | | ЮУНК ао | R7770.00 | -30.0000 | -0.38% | 7800.00 | 7740.00 | 7820.00 | R1803720 | 135 |
10.05.2024 | | Якутскэн-п | R0.5690 | -0.0080 | -1.39% | 0.5720 | 0.5670 | 0.5780 | R506890 | 79 |
10.05.2024 | | Якутскэнрг | R0.7590 | +0.0030 | +0.40% | 0.7600 | 0.7560 | 0.7630 | R508850 | 47 |
10.05.2024 | | ЯТЭК ао | R93.7000 | -0.6500 | -0.69% | 94.4000 | 92.1000 | 94.8000 | R6499493 | 602 |
|
|
|