|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 17.05.2024 | | +МосЭнерго | R3.4680 | +0.0140 | +0.41% | R63315195 | 4185 |
17.05.2024 | | iАвиастКао | R1.1185 | -0.0015 | -0.13% | R68192279 | 3826 |
17.05.2024 | | iНаукаСвяз | R553.50 | +0.5000 | +0.09% | R46062620 | 2023 |
17.05.2024 | | iНПОНаука | R723.50 | +1.0000 | +0.14% | R3857955 | 255 |
17.05.2024 | | Yandex clA | R4271.00 | -90.2000 | -2.07% | R3626627955 | 40489 |
17.05.2024 | | АбрауДюрсо | R303.00 | -4.0000 | -1.30% | R38432000 | 1605 |
17.05.2024 | | Авангрд-ао | R946.00 | -7.0000 | -0.73% | R4772927 | 687 |
17.05.2024 | | Акрон | R16336.00 | -324.0000 | -1.94% | R75156008 | 1776 |
17.05.2024 | | АЛРОСА ао | R80.9200 | +0.1000 | +0.12% | R1383357964 | 29697 |
17.05.2024 | | Аптеки36и6 | R13.3000 | -0.0480 | -0.36% | R26885038 | 4775 |
17.05.2024 | | Арсагера | R15.2000 | +0.0400 | +0.26% | R2615549 | 333 |
17.05.2024 | | АстрЭнСб | R2.9750 | -0.0100 | -0.34% | R3080865 | 269 |
17.05.2024 | | АшинскийМЗ | R67.7600 | -0.8400 | -1.22% | R16392086 | 508 |
17.05.2024 | | Аэрофлот | R58.0000 | +2.0800 | +3.72% | R3580954162 | 56650 |
17.05.2024 | | БашИнСв ап | R14.0300 | -0.1200 | -0.85% | R254419 | 61 |
17.05.2024 | | Башнефт ао | R3325.00 | -35.5000 | -1.06% | R697814507 | 16228 |
17.05.2024 | | Башнефт ап | R2350.00 | -39.5000 | -1.65% | R1640158955 | 23583 |
17.05.2024 | | Белон ао | R27.6700 | +0.0350 | +0.13% | R19255407 | 1038 |
17.05.2024 | | БСП ао | R351.77 | +5.5100 | +1.59% | R717392943 | 16516 |
17.05.2024 | | БСП ап | R54.9500 | +1.4000 | +2.61% | R4793125 | 197 |
17.05.2024 | | БурЗолото | R2334.00 | +33.0000 | +1.43% | R13873568 | 746 |
17.05.2024 | | Варьеган-п | R2970.00 | +50.0000 | +1.71% | R7245789 | 382 |
17.05.2024 | | Варьеган | R3932.00 | -72.0000 | -1.80% | R4790580 | 316 |
17.05.2024 | | ВолгЭнСб-п | R11.6600 | -0.2200 | -1.85% | R1239700 | 69 |
17.05.2024 | | ВолгЭнСб | R18.3000 | -0.4400 | -2.35% | R3035060 | 89 |
17.05.2024 | | ВТБ ао | R0.0231 | -0.0001 | -0.50% | R1116822999 | 30655 |
17.05.2024 | | ВХЗ-ао | R269.40 | -3.2000 | -1.17% | R839164 | 94 |
17.05.2024 | | ВыбСудЗ ао | R17200.00 | -350.0000 | -1.99% | R922900 | 45 |
17.05.2024 | | ВыбСудЗ ап | R12180.00 | -120.0000 | -0.98% | R98160 | 8 |
17.05.2024 | | Газпрнефть | R762.80 | -2.0000 | -0.26% | R633283253 | 59211 |
17.05.2024 | | ГАЗПРОМ ао | R155.17 | -2.7100 | -1.72% | R6348279478 | 86506 |
17.05.2024 | | ГМКНорНик | R156.30 | +3.7000 | +2.42% | R4352808743 | 53914 |
17.05.2024 | | ДВМП ао | R83.1500 | +0.9800 | +1.19% | R183851521 | 7295 |
17.05.2024 | | ДЭК ао | R3.3670 | -0.0310 | -0.91% | R4763146 | 387 |
17.05.2024 | | ЗВЕЗДА ао | R12.5400 | -0.0400 | -0.32% | R801990 | 56 |
17.05.2024 | | ЗИЛ ао | R3720.00 | +10.0000 | +0.27% | R758315 | 59 |
17.05.2024 | | Ижсталь ап | R8330.00 | +70.0000 | +0.85% | R3870810 | 139 |
17.05.2024 | | Ижсталь2ао | R11120.00 | 0.0000 | 0.00% | R916220 | 58 |
17.05.2024 | | ИнтерРАОао | R4.3835 | -0.0035 | -0.08% | R655790715 | 25459 |
17.05.2024 | | КалужскСК | R31.5500 | -0.1900 | -0.60% | R8307214 | 723 |
17.05.2024 | | КАМАЗ | R183.20 | -0.2000 | -0.11% | R99494992 | 3322 |
17.05.2024 | | КамчатЭ ао | R0.7030 | -0.0120 | -1.68% | R1159380 | 71 |
17.05.2024 | | КамчатЭ ап | R1.3450 | -0.0150 | -1.10% | R270250 | 17 |
17.05.2024 | | КМЗ | R1628.00 | -6.0000 | -0.37% | R1593980 | 229 |
17.05.2024 | | КоршГОК ао | R52400.00 | -600.0000 | -1.13% | R315200 | 6 |
17.05.2024 | | КрасОкт-1п | R856.00 | -14.0000 | -1.61% | R4291570 | 197 |
17.05.2024 | | КрасОкт-ао | R2775.00 | -8.0000 | -0.29% | R17165680 | 421 |
17.05.2024 | | Красэсб ао | R18.6600 | +0.2000 | +1.08% | R1509522 | 287 |
17.05.2024 | | Красэсб ап | R18.5000 | +0.0600 | +0.33% | R1172950 | 183 |
17.05.2024 | | Куйбазот-п | R659.00 | -13.5000 | -2.01% | R4613450 | 359 |
17.05.2024 | | Куйбазот | R630.20 | -1.8000 | -0.28% | R5797594 | 317 |
17.05.2024 | | КурганГКао | R55.4000 | +1.6000 | +2.97% | R4735008 | 863 |
17.05.2024 | | КурганГКап | R60.0000 | +3.0000 | +5.26% | R8167654 | 783 |
17.05.2024 | | Лензол. ап | R2915.00 | +15.0000 | +0.52% | R4645090 | 355 |
17.05.2024 | | Лензолото | R16160.00 | -20.0000 | -0.12% | R7388130 | 223 |
17.05.2024 | | ЛСР ао | R939.20 | -2.8000 | -0.30% | R121859976 | 4488 |
17.05.2024 | | ЛУКОЙЛ | R7854.50 | +139.5000 | +1.81% | R7904004082 | 57078 |
17.05.2024 | | М.видео | R188.40 | -7.0000 | -3.58% | R301897678 | 12664 |
17.05.2024 | | МагадЭн ао | R5.2800 | +0.0300 | +0.57% | R1656732 | 285 |
17.05.2024 | | МагадЭн ап | R3.8400 | +0.0900 | +2.40% | R1797671 | 279 |
17.05.2024 | | Магнит ао | R8230.00 | -125.0000 | -1.50% | R1532082782 | 18092 |
17.05.2024 | | МГТС-4ап | R1426.00 | -18.0000 | -1.25% | R18015924 | 1177 |
17.05.2024 | | МГТС-5ао | R1735.00 | +20.0000 | +1.17% | R1519345 | 173 |
17.05.2024 | | Мегион-ао | R496.00 | +0.5000 | +0.10% | R951240 | 83 |
17.05.2024 | | Мегион-ап | R348.50 | -15.5000 | -4.26% | R1832710 | 178 |
17.05.2024 | | Мечел ао | R248.68 | -1.2700 | -0.51% | R733502745 | 27287 |
17.05.2024 | | Мечел ап | R262.80 | -1.9500 | -0.74% | R179841467 | 5355 |
17.05.2024 | | ММК | R58.8950 | +0.6600 | +1.13% | R2056926442 | 40271 |
17.05.2024 | | МордЭнСб | R0.9340 | +0.0160 | +1.74% | R1375240 | 55 |
17.05.2024 | | МосБиржа | R237.95 | +1.3600 | +0.57% | R1121302528 | 24658 |
17.05.2024 | | Мостотрест | R214.50 | -2.2000 | -1.02% | R11611377 | 1077 |
17.05.2024 | | МТС-ао | R311.30 | -1.3000 | -0.42% | R868751011 | 12042 |
17.05.2024 | | Нижкамшина | R74.6000 | -0.2500 | -0.33% | R1518825 | 79 |
17.05.2024 | | НКНХ ао | R103.35 | -0.4500 | -0.43% | R6394570 | 630 |
17.05.2024 | | НКНХ ап | R79.5200 | -0.4600 | -0.58% | R22195894 | 1137 |
17.05.2024 | | НЛМК ао | R252.00 | +0.0200 | +0.01% | R995990467 | 15970 |
17.05.2024 | | НМТП ао | R12.9250 | +0.0350 | +0.27% | R258087000 | 6898 |
17.05.2024 | | Новатэк ао | R1221.00 | -3.8000 | -0.31% | R691797874 | 25211 |
17.05.2024 | | ОГК-2 ао | R0.5685 | -0.0010 | -0.18% | R61669330 | 3322 |
17.05.2024 | | ОМЗ-ап | R21460.00 | +60.0000 | +0.28% | R2019880 | 71 |
17.05.2024 | | ОргСинт ао | R114.70 | +0.2000 | +0.17% | R22593929 | 1458 |
17.05.2024 | | ОргСинт ап | R27.4000 | -0.4200 | -1.51% | R13867390 | 1447 |
17.05.2024 | | ПермьЭнС-п | R320.00 | -8.6000 | -2.62% | R14223102 | 1123 |
17.05.2024 | | ПермьЭнСб | R308.60 | -8.3000 | -2.62% | R33197436 | 1931 |
17.05.2024 | | ПИК ао | R873.00 | +37.1000 | +4.44% | R1567474615 | 51123 |
17.05.2024 | | Приморье | R36000.00 | -200.0000 | -0.55% | R398800 | 11 |
17.05.2024 | | Распадская | R400.85 | -2.2500 | -0.56% | R89278674 | 2240 |
17.05.2024 | | Росбанк ао | R120.20 | -2.4000 | -1.96% | R31670842 | 1345 |
17.05.2024 | | РОСИНТЕРао | R173.00 | -0.6000 | -0.35% | R1426742 | 136 |
17.05.2024 | | Роснефть | R591.95 | -0.6500 | -0.11% | R2054455684 | 39199 |
17.05.2024 | | Ростел -ао | R107.87 | +5.7500 | +5.63% | R3851965375 | 71429 |
17.05.2024 | | Ростел -ап | R92.1000 | +2.3500 | +2.62% | R658573393 | 21790 |
17.05.2024 | | РусГидро | R0.7350 | +0.0010 | +0.14% | R158493039 | 5716 |
17.05.2024 | | РязЭнСб | R44.1200 | -0.2000 | -0.45% | R7921534 | 541 |
17.05.2024 | | СамарЭн-ао | R4.0050 | -0.0600 | -1.48% | R898870 | 118 |
17.05.2024 | | СамарЭн-ап | R4.0050 | -0.0200 | -0.50% | R1397105 | 91 |
17.05.2024 | | СаратНПЗ-п | R11820.00 | -180.0000 | -1.50% | R4426520 | 198 |
17.05.2024 | | СаратНПЗ | R12900.00 | -100.0000 | -0.77% | R77100 | 6 |
17.05.2024 | | СаратЭн-ао | R0.6400 | -0.0120 | -1.84% | R16425880 | 1465 |
17.05.2024 | | СаратЭн-ап | R0.3890 | -0.0020 | -0.51% | R755930 | 90 |
17.05.2024 | | Сбербанк-п | R323.37 | +0.5500 | +0.17% | R783958680 | 12204 |
17.05.2024 | | Сбербанк | R323.16 | +0.2500 | +0.08% | R7859033927 | 58437 |
17.05.2024 | | СевСт-ао | R1970.20 | -2.4000 | -0.12% | R524961967 | 12493 |
17.05.2024 | | Селигдар | R76.0000 | +0.2000 | +0.26% | R72752857 | 4449 |
17.05.2024 | | Система ао | R29.1400 | -0.1980 | -0.67% | R2245366644 | 30977 |
17.05.2024 | | Слав-ЯНОСп | R16.5400 | -0.2000 | -1.19% | R186174 | 48 |
17.05.2024 | | Славн-ЯНОС | R26.4000 | -0.6000 | -2.22% | R2830465 | 252 |
17.05.2024 | | СОЛЛЕРС | R1060.00 | -14.5000 | -1.35% | R498230365 | 12686 |
17.05.2024 | | СтаврЭнСб | R3.3600 | -0.0600 | -1.75% | R3279155 | 421 |
17.05.2024 | | СтаврЭнСбп | R3.2840 | +0.0040 | +0.12% | R994562 | 157 |
17.05.2024 | | Сургнфгз-п | R72.1250 | -0.3000 | -0.41% | R2227721850 | 21495 |
17.05.2024 | | Сургнфгз | R33.2750 | -0.7850 | -2.30% | R2281176726 | 28565 |
17.05.2024 | | ТамбЭнСб-п | R1.2820 | -0.0120 | -0.93% | R116160 | 9 |
17.05.2024 | | ТамбЭнСб | R2.3100 | 0.0000 | 0.00% | R376790 | 54 |
17.05.2024 | | Татнфт 3ао | R746.50 | -5.4000 | -0.72% | R714219068 | 17050 |
17.05.2024 | | Татнфт 3ап | R743.00 | -4.7000 | -0.63% | R254470094 | 12208 |
17.05.2024 | | Таттел. ао | R1.0800 | -0.0050 | -0.46% | R15187877 | 1547 |
17.05.2024 | | ТГК-1 | R0.0096 | -0.0001 | -0.79% | R60237824 | 3186 |
17.05.2024 | | ТГК-14 | R0.0162 | +0.0000 | +0.25% | R33240050 | 1909 |
17.05.2024 | | ТГК-2 | R0.0132 | +0.0000 | +0.15% | R38362230 | 1187 |
17.05.2024 | | ТГК-2 ап | R0.0193 | +0.0001 | +0.57% | R67448905 | 4563 |
17.05.2024 | | Телеграф-п | R11.5800 | -0.1000 | -0.86% | R7501690 | 734 |
17.05.2024 | | Телеграф | R17.7400 | +0.0200 | +0.11% | R21683412 | 1229 |
17.05.2024 | | ТЗА ао | R327.50 | -13.5000 | -3.96% | R24856810 | 848 |
17.05.2024 | | ТКЗКК ап | R15.1400 | +0.3000 | +2.02% | R1107636 | 116 |
17.05.2024 | | ТМК ао | R217.76 | -2.6200 | -1.19% | R576789451 | 16277 |
17.05.2024 | | ТНСэнрг ао | R3300.00 | -45.0000 | -1.35% | R949945 | 101 |
17.05.2024 | | Транснф ап | R1679.00 | +3.5000 | +0.21% | R1239956749 | 19316 |
17.05.2024 | | УралСиб ао | R0.2647 | -0.0041 | -1.53% | R24689076 | 1666 |
17.05.2024 | | УрКузница | R29650.00 | -150.0000 | -0.50% | R1031100 | 8 |
17.05.2024 | | ФосАгро ао | R6618.00 | +75.0000 | +1.15% | R374337917 | 6902 |
17.05.2024 | | ФСК - Россети | R0.1242 | -0.0006 | -0.51% | R254718376 | 8932 |
17.05.2024 | | Химпром ап | R31.0200 | +0.2400 | +0.78% | R2217962 | 149 |
17.05.2024 | | ЦМТ ао | R16.3000 | -0.0800 | -0.49% | R1648032 | 216 |
17.05.2024 | | ЦМТ ап | R11.1800 | 0.0000 | 0.00% | R1548782 | 150 |
17.05.2024 | | ЧеркизГ-ао | R5043.50 | +66.5000 | +1.34% | R53017281 | 2209 |
17.05.2024 | | ЧКПЗ ао | R31000.00 | -1500.0000 | -4.62% | R3618650 | 100 |
17.05.2024 | | ЧМК ао | R8400.00 | -100.0000 | -1.18% | R2386320 | 145 |
17.05.2024 | | ЭнергияРКК | R27480.00 | -20.0000 | -0.07% | R9263860 | 226 |
17.05.2024 | | ЮжКузб. ао | R1596.00 | -22.0000 | -1.36% | R187756 | 31 |
17.05.2024 | | Юнипро | R2.1170 | -0.0530 | -2.44% | R1008335226 | 21381 |
17.05.2024 | | ЮТэйр ао | R19.6400 | -0.2100 | -1.06% | R31666467 | 3128 |
17.05.2024 | | ЮУНК ао | R7600.00 | -90.0000 | -1.17% | R2716120 | 158 |
17.05.2024 | | Якутскэн-п | R0.5760 | -0.0100 | -1.71% | R590100 | 23 |
17.05.2024 | | Якутскэнрг | R0.7600 | -0.0010 | -0.13% | R235290 | 23 |
17.05.2024 | | ЯТЭК ао | R93.9000 | -1.3500 | -1.42% | R8583014 | 874 |
|
|
|