|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 02.05.2024 | | +МосЭнерго | R3.3385 | -0.0070 | -0.21% | R48822660 | 1695 |
02.05.2024 | | iАвиастКао | R1.1750 | -0.0110 | -0.93% | R80353657 | 4747 |
02.05.2024 | | iНаукаСвяз | R570.00 | -14.0000 | -2.40% | R39502215 | 1572 |
02.05.2024 | | iНПОНаука | R718.00 | +3.5000 | +0.49% | R1615280 | 105 |
02.05.2024 | | Yandex clA | R4177.00 | +27.4000 | +0.66% | R1598348090 | 17693 |
02.05.2024 | | АбрауДюрсо | R293.20 | -3.0000 | -1.01% | R72845218 | 2744 |
02.05.2024 | | Авангрд-ао | R960.00 | -4.0000 | -0.41% | R4446666 | 219 |
02.05.2024 | | Акрон | R16830.00 | +30.0000 | +0.18% | R33019902 | 498 |
02.05.2024 | | АЛРОСА ао | R78.4900 | +1.0900 | +1.41% | R1912929871 | 42920 |
02.05.2024 | | Аптеки36и6 | R13.8680 | -0.2080 | -1.48% | R65161465 | 6827 |
02.05.2024 | | Арсагера | R15.7100 | +0.2000 | +1.29% | R13633811 | 1162 |
02.05.2024 | | АстрЭнСб | R3.0800 | +0.0800 | +2.67% | R34689170 | 1970 |
02.05.2024 | | АшинскийМЗ | R68.5600 | -0.6600 | -0.95% | R10019944 | 445 |
02.05.2024 | | Аэрофлот | R50.6600 | -0.9300 | -1.80% | R826185421 | 22706 |
02.05.2024 | | БашИнСв ап | R14.4400 | -0.1000 | -0.69% | R586197 | 74 |
02.05.2024 | | Башнефт ао | R3419.50 | +34.0000 | +1.00% | R85916589 | 2196 |
02.05.2024 | | Башнефт ап | R2343.50 | +58.5000 | +2.56% | R542917491 | 10159 |
02.05.2024 | | Белон ао | R29.0400 | -0.2100 | -0.72% | R46510527 | 1883 |
02.05.2024 | | БСП ао | R341.07 | -0.8200 | -0.24% | R786386879 | 15595 |
02.05.2024 | | БСП ап | R56.2000 | -1.0500 | -1.83% | R9763240 | 391 |
02.05.2024 | | БурЗолото | R2462.00 | -8.0000 | -0.32% | R59822771 | 3466 |
02.05.2024 | | Варьеган-п | R2876.00 | +8.0000 | +0.28% | R7317123 | 213 |
02.05.2024 | | Варьеган | R3920.00 | -20.0000 | -0.51% | R1627734 | 140 |
02.05.2024 | | ВолгЭнСб-п | R12.8400 | +0.0600 | +0.47% | R1946740 | 80 |
02.05.2024 | | ВолгЭнСб | R19.7200 | -0.1600 | -0.80% | R1181120 | 44 |
02.05.2024 | | ВТБ ао | R0.0232 | -0.0001 | -0.60% | R1051229313 | 35188 |
02.05.2024 | | ВХЗ-ао | R278.80 | -3.6000 | -1.27% | R1222318 | 88 |
02.05.2024 | | ВыбСудЗ ао | R18550.00 | -250.0000 | -1.33% | R836050 | 34 |
02.05.2024 | | ВыбСудЗ ап | R13180.00 | -160.0000 | -1.20% | R132400 | 9 |
02.05.2024 | | Газпрнефть | R745.80 | -2.7500 | -0.37% | R276903491 | 10215 |
02.05.2024 | | ГАЗПРОМ ао | R157.75 | -5.4700 | -3.35% | R18680409156 | 205517 |
02.05.2024 | | ГМКНорНик | R154.48 | +0.5800 | +0.38% | R882758870 | 15819 |
02.05.2024 | | ДВМП ао | R83.7600 | -1.7800 | -2.08% | R342445723 | 15619 |
02.05.2024 | | ДЭК ао | R3.4140 | -0.0260 | -0.76% | R5617143 | 468 |
02.05.2024 | | ЗВЕЗДА ао | R12.8000 | -0.0500 | -0.39% | R4341490 | 182 |
02.05.2024 | | ЗИЛ ао | R3825.00 | -75.0000 | -1.92% | R4200680 | 233 |
02.05.2024 | | Ижсталь ап | R8460.00 | +50.0000 | +0.59% | R1345330 | 81 |
02.05.2024 | | Ижсталь2ао | R11460.00 | -160.0000 | -1.38% | R1144980 | 57 |
02.05.2024 | | ИнтерРАОао | R4.2735 | -0.0040 | -0.09% | R392814857 | 76123 |
02.05.2024 | | КалужскСК | R32.1600 | -0.6000 | -1.83% | R11183880 | 840 |
02.05.2024 | | КАМАЗ | R185.90 | +5.2000 | +2.88% | R445755674 | 15220 |
02.05.2024 | | КамчатЭ ао | R0.7780 | 0.0000 | 0.00% | R498500 | 26 |
02.05.2024 | | КамчатЭ ап | R1.4300 | -0.0100 | -0.69% | R315150 | 12 |
02.05.2024 | | КМЗ | R1730.00 | -26.0000 | -1.48% | R2543116 | 362 |
02.05.2024 | | КоршГОК ао | R53000.00 | 0.0000 | 0.00% | R579200 | 11 |
02.05.2024 | | КрасОкт-1п | R871.00 | -30.0000 | -3.33% | R4951470 | 313 |
02.05.2024 | | КрасОкт-ао | R2800.00 | -56.0000 | -1.96% | R43164170 | 883 |
02.05.2024 | | Красэсб ао | R19.5800 | -0.2200 | -1.11% | R2749046 | 363 |
02.05.2024 | | Красэсб ап | R19.4400 | +0.1000 | +0.52% | R1571774 | 174 |
02.05.2024 | | Куйбазот-п | R674.50 | -4.5000 | -0.66% | R3509905 | 257 |
02.05.2024 | | Куйбазот | R611.40 | -0.6000 | -0.10% | R15780288 | 1034 |
02.05.2024 | | КурганГКао | R54.2000 | -0.2000 | -0.37% | R737224 | 123 |
02.05.2024 | | КурганГКап | R56.4000 | -0.2000 | -0.35% | R267980 | 106 |
02.05.2024 | | Лензол. ап | R2915.00 | -10.0000 | -0.34% | R19413670 | 907 |
02.05.2024 | | Лензолото | R16150.00 | -220.0000 | -1.34% | R14436170 | 455 |
02.05.2024 | | ЛСР ао | R969.00 | -170.6000 | -14.97% | R2670484000 | 74469 |
02.05.2024 | | ЛУКОЙЛ | R8104.50 | +19.0000 | +0.23% | R4568439192 | 42979 |
02.05.2024 | | ЛЭСК ао | R138.05 | +5.8500 | +4.43% | | 0 |
02.05.2024 | | М.видео | R209.60 | +2.5000 | +1.21% | R256227183 | 34656 |
02.05.2024 | | МагадЭн ао | R5.4200 | 0.0000 | 0.00% | R1382787 | 149 |
02.05.2024 | | МагадЭн ап | R3.9400 | -0.0200 | -0.51% | R1327786 | 108 |
02.05.2024 | | Магнит ао | R8283.00 | -122.0000 | -1.45% | R1375857627 | 16009 |
02.05.2024 | | МГТС-4ап | R1408.00 | -12.0000 | -0.85% | R6503506 | 528 |
02.05.2024 | | МГТС-5ао | R1710.00 | -5.0000 | -0.29% | R66790 | 20 |
02.05.2024 | | Мегион-ао | R517.50 | +9.5000 | +1.87% | R982100 | 97 |
02.05.2024 | | Мегион-ап | R346.00 | -13.5000 | -3.76% | R2613395 | 230 |
02.05.2024 | | Мечел ао | R244.00 | -8.5700 | -3.39% | R2815126215 | 84469 |
02.05.2024 | | Мечел ап | R265.50 | -7.4500 | -2.73% | R1002380359 | 16330 |
02.05.2024 | | ММК | R55.3700 | +0.4000 | +0.73% | R1109907611 | 35823 |
02.05.2024 | | МордЭнСб | R0.9350 | -0.0040 | -0.43% | R1014650 | 54 |
02.05.2024 | | МосБиржа | R235.07 | -1.1300 | -0.48% | R1002799205 | 23377 |
02.05.2024 | | Мостотрест | R217.00 | -2.0000 | -0.91% | R81778666 | 3543 |
02.05.2024 | | МТС-ао | R309.85 | -0.1000 | -0.03% | R583302692 | 26050 |
02.05.2024 | | Нижкамшина | R76.0000 | +0.5000 | +0.66% | R2034805 | 128 |
02.05.2024 | | НКНХ ао | R105.65 | +0.8000 | +0.76% | R8187857 | 877 |
02.05.2024 | | НКНХ ап | R79.6000 | -0.2200 | -0.28% | R17069355 | 878 |
02.05.2024 | | НЛМК ао | R242.00 | +0.2600 | +0.11% | R1724900827 | 28702 |
02.05.2024 | | НМТП ао | R12.2900 | +0.0650 | +0.53% | R196942700 | 4751 |
02.05.2024 | | Новатэк ао | R1231.00 | -4.2000 | -0.34% | R945266563 | 26390 |
02.05.2024 | | ОГК-2 ао | R0.5666 | +0.0044 | +0.78% | R36419551 | 2336 |
02.05.2024 | | ОМЗ-ап | R21760.00 | -2240.0000 | -9.33% | R22965040 | 600 |
02.05.2024 | | ОргСинт ао | R116.90 | -0.6000 | -0.51% | R18160640 | 926 |
02.05.2024 | | ОргСинт ап | R28.3000 | +0.4300 | +1.54% | R32756791 | 2308 |
02.05.2024 | | ПермьЭнС-п | R292.80 | 0.0000 | 0.00% | R18347986 | 1028 |
02.05.2024 | | ПермьЭнСб | R294.00 | +7.5000 | +2.62% | R37392010 | 1880 |
02.05.2024 | | ПИК ао | R850.00 | -11.0000 | -1.28% | R229465319 | 9307 |
02.05.2024 | | Приморье | R43400.00 | +600.0000 | +1.40% | R6404800 | 112 |
02.05.2024 | | Распадская | R395.40 | -2.1500 | -0.54% | R160035662 | 2200 |
02.05.2024 | | Росбанк ао | R128.00 | +0.8000 | +0.63% | R26142306 | 959 |
02.05.2024 | | РОСИНТЕРао | R171.20 | +4.6000 | +2.76% | R2798340 | 301 |
02.05.2024 | | Роснефть | R582.30 | +0.3000 | +0.05% | R1263532397 | 37709 |
02.05.2024 | | Ростел -ао | R95.7900 | -0.9700 | -1.00% | R185620929 | 9766 |
02.05.2024 | | Ростел -ап | R86.0000 | -0.8000 | -0.92% | R95284252 | 6886 |
02.05.2024 | | РусГидро | R0.7238 | -0.0036 | -0.49% | R86193285 | 5522 |
02.05.2024 | | РязЭнСб | R44.2800 | +0.0800 | +0.18% | R4010116 | 263 |
02.05.2024 | | СамарЭн-ао | R4.1100 | -0.0350 | -0.84% | R4203205 | 333 |
02.05.2024 | | СамарЭн-ап | R4.1150 | -0.0100 | -0.24% | R2548325 | 154 |
02.05.2024 | | СаратНПЗ-п | R11740.00 | -80.0000 | -0.68% | R2920460 | 99 |
02.05.2024 | | СаратНПЗ | R12550.00 | 0.0000 | 0.00% | R200250 | 10 |
02.05.2024 | | СаратЭн-ао | R0.6610 | -0.0020 | -0.30% | R1542610 | 110 |
02.05.2024 | | СаратЭн-ап | R0.3990 | -0.0105 | -2.56% | R1704535 | 184 |
02.05.2024 | | Сбербанк-п | R307.96 | -0.9100 | -0.29% | R603149909 | 12439 |
02.05.2024 | | Сбербанк | R307.37 | -0.8700 | -0.28% | R5006399567 | 54004 |
02.05.2024 | | СевСт-ао | R1904.20 | -23.4000 | -1.21% | R1554224982 | 39709 |
02.05.2024 | | Селигдар | R72.2500 | -1.9400 | -2.61% | R193690520 | 11133 |
02.05.2024 | | Система ао | R25.4560 | -0.2890 | -1.12% | R1014634202 | 21617 |
02.05.2024 | | Слав-ЯНОСп | R17.0200 | -0.2600 | -1.50% | R1059770 | 127 |
02.05.2024 | | Славн-ЯНОС | R27.8500 | -0.2500 | -0.89% | R114015 | 22 |
02.05.2024 | | СОЛЛЕРС | R974.50 | +141.5000 | +16.99% | R4846380831 | 134714 |
02.05.2024 | | СтаврЭнСб | R3.3000 | -0.1150 | -3.37% | R6093400 | 520 |
02.05.2024 | | СтаврЭнСбп | R2.9640 | -0.0100 | -0.34% | R1854810 | 156 |
02.05.2024 | | Сургнфгз-п | R67.3000 | -0.1150 | -0.17% | R847347735 | 13489 |
02.05.2024 | | Сургнфгз | R34.9100 | -0.0950 | -0.27% | R1393618889 | 18238 |
02.05.2024 | | ТамбЭнСб-п | R1.2860 | -0.0080 | -0.62% | R612560 | 35 |
02.05.2024 | | ТамбЭнСб | R2.4440 | -0.0360 | -1.45% | R360112 | 77 |
02.05.2024 | | Татнфт 3ао | R719.70 | +1.4000 | +0.19% | R925276436 | 21677 |
02.05.2024 | | Татнфт 3ап | R719.30 | +1.1000 | +0.15% | R204769431 | 9326 |
02.05.2024 | | Таттел. ао | R1.0825 | -0.0045 | -0.41% | R15030200 | 1221 |
02.05.2024 | | ТГК-1 | R0.0099 | -0.0003 | -2.95% | R447247880 | 15406 |
02.05.2024 | | ТГК-14 | R0.0165 | +0.0000 | +0.18% | R117521410 | 4163 |
02.05.2024 | | ТГК-2 | R0.0135 | -0.0005 | -3.81% | R63074215 | 1990 |
02.05.2024 | | ТГК-2 ап | R0.0195 | -0.0004 | -2.15% | R50967345 | 2868 |
02.05.2024 | | Телеграф-п | R11.7000 | +0.0200 | +0.17% | R15475854 | 1072 |
02.05.2024 | | Телеграф | R17.9400 | +0.5400 | +3.10% | R33924394 | 1684 |
02.05.2024 | | ТЗА ао | R344.50 | +3.0000 | +0.88% | R24756250 | 586 |
02.05.2024 | | ТКЗКК ап | R15.6400 | -0.0800 | -0.51% | R713540 | 72 |
02.05.2024 | | ТМК ао | R222.50 | -3.6400 | -1.61% | R300207921 | 8637 |
02.05.2024 | | ТНСэнрг ао | R3525.00 | +25.0000 | +0.71% | R641325 | 62 |
02.05.2024 | | Транснф ап | R1599.50 | +2.0000 | +0.13% | R362198526 | 9660 |
02.05.2024 | | УралСиб ао | R0.2399 | +0.0054 | +2.30% | R48120004 | 1797 |
02.05.2024 | | УрКузница | R29500.00 | -400.0000 | -1.34% | R355250 | 10 |
02.05.2024 | | ФосАгро ао | R6633.00 | +23.0000 | +0.35% | R142249613 | 4132 |
02.05.2024 | | ФСК - Россети | R0.1282 | -0.0028 | -2.17% | R971362278 | 26400 |
02.05.2024 | | Химпром ап | R32.2600 | -0.2000 | -0.62% | R3153364 | 120 |
02.05.2024 | | ЦМТ ао | R17.3800 | -0.1400 | -0.80% | R24759076 | 1996 |
02.05.2024 | | ЦМТ ап | R13.4000 | +0.9800 | +7.89% | R54137090 | 3465 |
02.05.2024 | | ЧеркизГ-ао | R4880.50 | -77.5000 | -1.56% | R56359411 | 3001 |
02.05.2024 | | ЧКПЗ ао | R26650.00 | +250.0000 | +0.95% | R6241400 | 180 |
02.05.2024 | | ЧМК ао | R8580.00 | -190.0000 | -2.17% | R4781050 | 262 |
02.05.2024 | | ЭнергияРКК | R27880.00 | +380.0000 | +1.38% | R22931940 | 559 |
02.05.2024 | | ЮжКузб. ао | R1616.00 | -4.0000 | -0.25% | R102120 | 24 |
02.05.2024 | | Юнипро | R2.1650 | -0.0300 | -1.37% | R220153722 | 4566 |
02.05.2024 | | ЮТэйр ао | R16.4300 | -0.2600 | -1.56% | R18598349 | 1683 |
02.05.2024 | | ЮУНК ао | R7780.00 | +10.0000 | +0.13% | R1178890 | 98 |
02.05.2024 | | Якутскэн-п | R0.5890 | -0.0010 | -0.17% | R506110 | 45 |
02.05.2024 | | Якутскэнрг | R0.7740 | -0.0050 | -0.64% | R1620370 | 111 |
02.05.2024 | | ЯТЭК ао | R96.5000 | +1.9500 | +2.06% | R26667884 | 2031 |
|
|
|