|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 21.06.2024 | | +МосЭнерго | R3.1355 | +0.0080 | +0.26% | 3.1275 | 3.0880 | 3.1700 | R64034515 | 1912 |
21.06.2024 | | iАвиастКао | R0.8815 | -0.0085 | -0.96% | 0.9000 | 0.8725 | 0.9130 | R67552677 | 4211 |
21.06.2024 | | iНаукаСвяз | R460.00 | -7.0000 | -1.50% | 468.50 | 457.00 | 489.50 | R9303150 | 629 |
21.06.2024 | | iНПОНаука | R584.50 | -4.5000 | -0.76% | 589.00 | 581.50 | 609.50 | R314590 | 37 |
21.06.2024 | | АбрауДюрсо | R262.20 | -1.2000 | -0.46% | 263.40 | 258.20 | 266.80 | R7254812 | 464 |
21.06.2024 | | Авангрд-ао | R771.00 | +5.0000 | +0.65% | 770.00 | 768.00 | 781.00 | R2252483 | 287 |
21.06.2024 | | Акрон | R15798.00 | +42.0000 | +0.27% | 15700.00 | 15614.00 | 15798.00 | R21750268 | 166 |
21.06.2024 | | АЛРОСА ао | R71.3000 | -0.7400 | -1.03% | 72.0400 | 70.4100 | 72.6100 | R705346981 | 18624 |
21.06.2024 | | Аптеки36и6 | R11.7800 | -0.0440 | -0.37% | 11.8600 | 11.7400 | 11.9180 | R6903783 | 1668 |
21.06.2024 | | Арсагера | R12.8700 | +0.0500 | +0.39% | 12.8400 | 12.8300 | 13.3100 | R1858318 | 202 |
21.06.2024 | | АстрЭнСб | R2.4450 | -0.0150 | -0.61% | 2.4650 | 2.4100 | 2.5350 | R738460 | 121 |
21.06.2024 | | АшинскийМЗ | R69.3400 | +0.6400 | +0.93% | 68.7000 | 68.0000 | 70.5000 | R21115346 | 747 |
21.06.2024 | | Аэрофлот | R63.9700 | -0.4300 | -0.67% | 64.6900 | 63.3000 | 64.7500 | R1819655917 | 38751 |
21.06.2024 | | БашИнСв ап | R12.6200 | -0.0400 | -0.32% | 12.7200 | 12.5500 | 12.8000 | R329573 | 75 |
21.06.2024 | | Башнефт ао | R3257.50 | +43.0000 | +1.34% | 3240.00 | 3211.00 | 3318.00 | R87016491 | 2505 |
21.06.2024 | | Башнефт ап | R1906.00 | -23.0000 | -1.19% | 1931.00 | 1880.50 | 1944.50 | R471821188 | 9135 |
21.06.2024 | | Белон ао | R23.9650 | -0.0300 | -0.13% | 23.9850 | 23.7850 | 24.7950 | R41659773 | 1853 |
21.06.2024 | | БСП ао | R363.60 | -3.7800 | -1.03% | 368.54 | 363.00 | 369.50 | R429463437 | 9171 |
21.06.2024 | | БСП ап | R50.7500 | +2.6500 | +5.51% | 48.1500 | 48.1500 | 52.4000 | R24215525 | 895 |
21.06.2024 | | БурЗолото | R2004.00 | +25.0000 | +1.26% | 1986.00 | 1960.00 | 2033.00 | R3966925 | 371 |
21.06.2024 | | Варьеган-п | R2102.00 | -98.0000 | -4.45% | 2198.00 | 2012.00 | 2236.00 | R4402433 | 299 |
21.06.2024 | | Варьеган | R3000.00 | +42.0000 | +1.42% | 2994.00 | 2928.00 | 3028.00 | R204898 | 30 |
21.06.2024 | | ВолгЭнСб-п | R9.9400 | +0.0800 | +0.81% | 10.0200 | 9.9400 | 10.6200 | R947700 | 50 |
21.06.2024 | | ВолгЭнСб | R16.3600 | +0.5400 | +3.41% | 17.2600 | 16.3600 | 17.5200 | R1475560 | 55 |
21.06.2024 | | ВТБ ао | R0.0195 | -0.0001 | -0.64% | 0.0196 | 0.0193 | 0.0198 | R1295691297 | 32871 |
21.06.2024 | | ВХЗ-ао | R238.20 | -2.8000 | -1.16% | 239.20 | 236.00 | 239.40 | R453872 | 69 |
21.06.2024 | | ВыбСудЗ ао | R15600.00 | +450.0000 | +2.97% | 15200.00 | 15200.00 | 16200.00 | R450350 | 23 |
21.06.2024 | | ВыбСудЗ ап | R10700.00 | +420.0000 | +4.09% | 10380.00 | 10380.00 | 10840.00 | R286020 | 19 |
21.06.2024 | | ГАЗ ап | R467.50 | +45.5000 | +10.78% | | | | | 0 |
21.06.2024 | | Газпрнефть | R699.20 | -11.1000 | -1.56% | 711.20 | 697.25 | 713.50 | R253267410 | 13769 |
21.06.2024 | | ГАЗПРОМ ао | R115.40 | -0.5200 | -0.45% | 116.00 | 114.14 | 117.25 | R5319741098 | 84559 |
21.06.2024 | | ГМКНорНик | R134.00 | -2.3200 | -1.70% | 136.60 | 133.70 | 138.88 | R1309966894 | 22648 |
21.06.2024 | | ДВМП ао | R68.5100 | -1.1600 | -1.66% | 69.9500 | 68.0200 | 71.5700 | R204483451 | 8361 |
21.06.2024 | | ДЭК ао | R3.0070 | -0.0280 | -0.92% | 3.1090 | 2.9890 | 3.1090 | R2581195 | 196 |
21.06.2024 | | ЗВЕЗДА ао | R10.5500 | +0.0500 | +0.48% | 10.5300 | 10.3000 | 10.7600 | R628430 | 41 |
21.06.2024 | | ЗИЛ ао | R3300.00 | -15.0000 | -0.45% | 3225.00 | 3225.00 | 3365.00 | R446200 | 60 |
21.06.2024 | | Ижсталь ап | R7120.00 | -80.0000 | -1.11% | 7150.00 | 7040.00 | 7190.00 | R219910 | 23 |
21.06.2024 | | Ижсталь2ао | R10240.00 | -120.0000 | -1.16% | 10320.00 | 10200.00 | 10460.00 | R225660 | 13 |
21.06.2024 | | ИнтерРАОао | R3.8925 | -0.0430 | -1.09% | 3.9510 | 3.8645 | 3.9510 | R372112877 | 14878 |
21.06.2024 | | КалужскСК | R26.7700 | -0.1800 | -0.67% | 26.9600 | 26.5700 | 27.5500 | R3056077 | 309 |
21.06.2024 | | КАМАЗ | R155.10 | -1.5000 | -0.96% | 156.90 | 155.10 | 160.90 | R43783506 | 2149 |
21.06.2024 | | КамчатЭ ао | R0.6500 | -0.0040 | -0.61% | 0.6540 | 0.6500 | 0.6560 | R372690 | 25 |
21.06.2024 | | КамчатЭ ап | R1.1500 | +0.0150 | +1.32% | 1.1500 | 1.1500 | 1.1500 | R23000 | 2 |
21.06.2024 | | КМЗ | R1452.00 | -14.0000 | -0.95% | 1480.00 | 1450.00 | 1480.00 | R206798 | 50 |
21.06.2024 | | КоршГОК ао | R48000.00 | 0.0000 | 0.00% | 48000.00 | 48000.00 | 48000.00 | R96000 | 2 |
21.06.2024 | | КрасОкт-1п | R753.00 | -5.0000 | -0.66% | 750.00 | 750.00 | 780.00 | R1721900 | 146 |
21.06.2024 | | КрасОкт-ао | R2325.00 | +41.0000 | +1.80% | 2312.00 | 2301.00 | 2399.00 | R23404630 | 623 |
21.06.2024 | | Красэсб ао | R15.2600 | -0.0600 | -0.39% | 15.3200 | 15.0200 | 15.5400 | R590346 | 146 |
21.06.2024 | | Красэсб ап | R15.7000 | +0.3200 | +2.08% | 15.4200 | 15.3600 | 15.7000 | R237502 | 81 |
21.06.2024 | | Куйбазот-п | R578.00 | -13.0000 | -2.20% | 602.00 | 578.00 | 602.00 | R1222905 | 134 |
21.06.2024 | | Куйбазот | R561.40 | -3.6000 | -0.64% | 566.00 | 560.20 | 572.00 | R4610508 | 133 |
21.06.2024 | | КурганГКао | R46.4000 | 0.0000 | 0.00% | 46.6000 | 46.2000 | 47.0000 | R21918 | 22 |
21.06.2024 | | КурганГКап | R53.6000 | -0.8000 | -1.47% | 54.4000 | 53.0000 | 54.6000 | R446928 | 109 |
21.06.2024 | | Лензол. ап | R2500.00 | -20.0000 | -0.79% | 2530.00 | 2495.00 | 2545.00 | R1966170 | 203 |
21.06.2024 | | Лензолото | R14300.00 | -130.0000 | -0.90% | 14440.00 | 14300.00 | 14510.00 | R3631460 | 148 |
21.06.2024 | | ЛСР ао | R767.40 | +6.0000 | +0.79% | 764.40 | 758.40 | 780.00 | R109663853 | 4386 |
21.06.2024 | | ЛУКОЙЛ | R7084.00 | -28.5000 | -0.40% | 7124.00 | 7024.00 | 7191.50 | R6394082926 | 54279 |
21.06.2024 | | М.видео | R170.80 | -3.2000 | -1.84% | 173.90 | 170.20 | 175.00 | R60128585 | 4125 |
21.06.2024 | | МагадЭн ао | R4.4700 | +0.0600 | +1.36% | 4.4000 | 4.4000 | 4.5500 | R376175 | 93 |
21.06.2024 | | МагадЭн ап | R3.2300 | +0.0200 | +0.62% | 3.2200 | 3.2000 | 3.2500 | R224710 | 39 |
21.06.2024 | | Магнит ао | R6457.00 | -115.0000 | -1.75% | 6578.00 | 6412.00 | 6596.50 | R1247335460 | 19003 |
21.06.2024 | | МГТС-4ап | R1082.00 | +6.0000 | +0.56% | 1088.00 | 1060.00 | 1114.00 | R4995434 | 511 |
21.06.2024 | | МГТС-5ао | R1420.00 | -15.0000 | -1.05% | 1445.00 | 1420.00 | 1450.00 | R83125 | 25 |
21.06.2024 | | Мегион-ао | R412.50 | -5.5000 | -1.32% | 415.50 | 408.00 | 417.50 | R458445 | 67 |
21.06.2024 | | Мегион-ап | R295.00 | +1.5000 | +0.51% | 295.00 | 291.50 | 295.50 | R38190 | 12 |
21.06.2024 | | Мечел ао | R223.98 | -1.8000 | -0.80% | 226.46 | 221.65 | 228.49 | R1259729092 | 36868 |
21.06.2024 | | Мечел ап | R232.00 | -7.4500 | -3.11% | 240.40 | 231.05 | 243.55 | R412571848 | 10174 |
21.06.2024 | | ММК | R53.8550 | -0.5250 | -0.97% | 54.3100 | 53.4300 | 54.9150 | R566286243 | 17452 |
21.06.2024 | | МордЭнСб | R0.8810 | +0.0110 | +1.26% | 0.8760 | 0.8700 | 0.8810 | R140090 | 8 |
21.06.2024 | | МосБиржа | R225.00 | -6.2100 | -2.69% | 231.15 | 224.50 | 232.49 | R1558058554 | 28960 |
21.06.2024 | | Мостотрест | R185.10 | -1.1000 | -0.59% | 187.55 | 184.35 | 197.80 | R17369053 | 1288 |
21.06.2024 | | МТС-ао | R286.00 | -4.0000 | -1.38% | 289.00 | 285.50 | 291.15 | R453385607 | 10619 |
21.06.2024 | | Нижкамшина | R63.4500 | +0.2000 | +0.32% | 63.4000 | 62.6000 | 64.9000 | R758040 | 91 |
21.06.2024 | | НКНХ ао | R93.8500 | -0.5500 | -0.58% | 94.5000 | 93.6500 | 95.9000 | R2145700 | 296 |
21.06.2024 | | НКНХ ап | R73.5800 | -0.1400 | -0.19% | 74.9800 | 73.0000 | 74.9800 | R6190528 | 530 |
21.06.2024 | | НЛМК ао | R177.78 | -3.1600 | -1.75% | 181.00 | 177.52 | 182.26 | R1110675926 | 22148 |
21.06.2024 | | НМТП ао | R9.7550 | -0.2550 | -2.55% | 9.9800 | 9.6800 | 10.0850 | R187346032 | 6419 |
21.06.2024 | | Новатэк ао | R1040.00 | -14.8000 | -1.40% | 1053.00 | 1035.00 | 1058.00 | R1483406645 | 29388 |
21.06.2024 | | ОГК-2 ао | R0.4849 | +0.0003 | +0.06% | 0.4841 | 0.4756 | 0.4875 | R29614791 | 2189 |
21.06.2024 | | ОМЗ-ап | R16920.00 | +160.0000 | +0.95% | 16800.00 | 16800.00 | 17040.00 | R135760 | 8 |
21.06.2024 | | ОргСинт ао | R102.50 | -1.0000 | -0.97% | 103.10 | 99.1000 | 104.80 | R16728348 | 1281 |
21.06.2024 | | ОргСинт ап | R24.0500 | -0.5500 | -2.24% | 24.7300 | 24.0000 | 25.0900 | R9324073 | 1159 |
21.06.2024 | | ПермьЭнС-п | R212.20 | -3.8000 | -1.76% | 214.40 | 210.80 | 219.80 | R2925788 | 383 |
21.06.2024 | | ПермьЭнСб | R204.60 | -3.1000 | -1.49% | 208.90 | 200.10 | 213.00 | R22230163 | 1251 |
21.06.2024 | | ПИК ао | R955.50 | +34.5000 | +3.75% | 923.00 | 905.80 | 961.90 | R1982477675 | 45976 |
21.06.2024 | | Приморье | R32400.00 | +800.0000 | +2.53% | 32000.00 | 32000.00 | 32600.00 | R161400 | 5 |
21.06.2024 | | Распадская | R374.95 | +0.1500 | +0.04% | 376.25 | 369.00 | 379.60 | R69856991 | 1987 |
21.06.2024 | | Росбанк ао | R106.20 | -1.8000 | -1.67% | 108.00 | 106.00 | 108.20 | R7150576 | 245 |
21.06.2024 | | РОСИНТЕРао | R152.00 | -2.2000 | -1.43% | 150.40 | 150.20 | 154.00 | R410088 | 45 |
21.06.2024 | | Роснефть | R550.05 | -4.9500 | -0.89% | 556.15 | 545.45 | 562.85 | R1642696724 | 43506 |
21.06.2024 | | Ростел -ао | R93.5000 | +4.2500 | +4.76% | 89.4700 | 88.8100 | 93.5300 | R1024258163 | 24582 |
21.06.2024 | | Ростел -ап | R79.7500 | +2.7000 | +3.50% | 77.3000 | 77.1000 | 80.3500 | R133307624 | 4756 |
21.06.2024 | | РусГидро | R0.6666 | -0.0040 | -0.60% | 0.6732 | 0.6622 | 0.6736 | R83143028 | 3482 |
21.06.2024 | | РязЭнСб | R32.2200 | +0.2800 | +0.88% | 32.3000 | 31.9400 | 32.4400 | R1766112 | 230 |
21.06.2024 | | СамарЭн-ао | R3.2650 | +0.0150 | +0.46% | 3.2550 | 3.2250 | 3.2950 | R571130 | 51 |
21.06.2024 | | СамарЭн-ап | R3.4000 | -0.0500 | -1.45% | 3.4100 | 3.3450 | 3.4650 | R754260 | 82 |
21.06.2024 | | СаратНПЗ-п | R10260.00 | +80.0000 | +0.79% | 10200.00 | 10100.00 | 10300.00 | R1304040 | 63 |
21.06.2024 | | СаратНПЗ | R10750.00 | -150.0000 | -1.38% | 10900.00 | 10750.00 | 10900.00 | R108000 | 7 |
21.06.2024 | | СаратЭн-ао | R0.5930 | -0.0030 | -0.50% | 0.5930 | 0.5870 | 0.5960 | R261120 | 26 |
21.06.2024 | | СаратЭн-ап | R0.2990 | -0.0040 | -1.32% | 0.3095 | 0.2900 | 0.3095 | R760755 | 97 |
21.06.2024 | | Сбербанк-п | R315.11 | +0.9900 | +0.32% | 314.81 | 313.06 | 316.85 | R910810437 | 13520 |
21.06.2024 | | Сбербанк | R314.14 | -0.0100 | -0.00% | 315.00 | 312.60 | 316.00 | R9152147994 | 67256 |
21.06.2024 | | СевСт-ао | R1575.80 | -3.4000 | -0.22% | 1580.80 | 1558.20 | 1595.60 | R1739762230 | 31206 |
21.06.2024 | | Селигдар | R69.7500 | -0.6400 | -0.91% | 70.3900 | 69.2900 | 70.9700 | R74276758 | 3517 |
21.06.2024 | | Система ао | R24.1500 | -0.4300 | -1.75% | 24.6780 | 24.0000 | 24.7600 | R1134666592 | 22604 |
21.06.2024 | | Слав-ЯНОСп | R14.2000 | -0.0600 | -0.42% | 14.0200 | 14.0000 | 14.2000 | R64984 | 13 |
21.06.2024 | | Славн-ЯНОС | R22.3000 | -0.4000 | -1.76% | 22.6000 | 21.8000 | 22.6000 | R361255 | 55 |
21.06.2024 | | СОЛЛЕРС | R934.00 | -10.0000 | -1.06% | 945.00 | 930.00 | 952.00 | R42472351 | 2150 |
21.06.2024 | | СтаврЭнСб | R2.9600 | -0.0200 | -0.67% | 2.9950 | 2.9150 | 3.0000 | R437850 | 59 |
21.06.2024 | | СтаврЭнСбп | R2.9200 | -0.0180 | -0.61% | 2.9380 | 2.9180 | 2.9720 | R1271504 | 143 |
21.06.2024 | | Сургнфгз-п | R64.2900 | -0.7700 | -1.18% | 65.2000 | 63.9000 | 66.0000 | R3659721818 | 40724 |
21.06.2024 | | Сургнфгз | R27.8200 | -0.5100 | -1.80% | 28.4000 | 27.5000 | 28.6650 | R1315450158 | 16162 |
21.06.2024 | | ТамбЭнСб-п | R1.1220 | -0.0080 | -0.71% | 1.1380 | 1.1200 | 1.1500 | R159300 | 12 |
21.06.2024 | | ТамбЭнСб | R2.1620 | -0.0260 | -1.19% | 2.1920 | 2.1100 | 2.2260 | R335878 | 46 |
21.06.2024 | | Татнфт 3ао | R688.20 | +0.2000 | +0.03% | 689.00 | 680.50 | 693.80 | R1340596731 | 31385 |
21.06.2024 | | Татнфт 3ап | R666.90 | +0.5000 | +0.08% | 668.50 | 663.00 | 676.00 | R194203035 | 14093 |
21.06.2024 | | Таттел. ао | R0.9110 | -0.0030 | -0.33% | 0.9180 | 0.8940 | 0.9195 | R4110464 | 467 |
21.06.2024 | | ТГК-1 | R0.0082 | -0.0001 | -0.66% | 0.0083 | 0.0081 | 0.0083 | R15774716 | 1071 |
21.06.2024 | | ТГК-14 | R0.0112 | -0.0002 | -1.50% | 0.0116 | 0.0111 | 0.0118 | R17136067 | 1170 |
21.06.2024 | | ТГК-2 | R0.0113 | -0.0000 | -0.31% | 0.0113 | 0.0111 | 0.0115 | R4793340 | 210 |
21.06.2024 | | ТГК-2 ап | R0.0177 | +0.0005 | +2.84% | 0.0173 | 0.0171 | 0.0179 | R2864353 | 231 |
21.06.2024 | | Телеграф-п | R9.9400 | -0.0400 | -0.40% | 10.0200 | 9.9200 | 10.1600 | R1790586 | 228 |
21.06.2024 | | Телеграф | R14.3200 | -0.1400 | -0.97% | 14.6400 | 14.2400 | 14.7200 | R2682760 | 329 |
21.06.2024 | | ТЗА ао | R378.00 | +0.5000 | +0.13% | 380.00 | 377.50 | 391.50 | R7299100 | 196 |
21.06.2024 | | ТКЗКК ап | R13.0400 | 0.0000 | 0.00% | 13.3800 | 12.9000 | 13.4800 | R297776 | 54 |
21.06.2024 | | ТМК ао | R199.32 | -5.3800 | -2.63% | 205.30 | 198.26 | 206.28 | R194114352 | 7082 |
21.06.2024 | | ТНСэнрг ао | R3095.00 | +45.0000 | +1.48% | 3055.00 | 3000.00 | 3135.00 | R374625 | 69 |
21.06.2024 | | Транснф ап | R1551.00 | +10.5000 | +0.68% | 1549.00 | 1545.00 | 1574.00 | R2348881437 | 61361 |
21.06.2024 | | УралСиб ао | R0.1931 | -0.0023 | -1.18% | 0.1957 | 0.1913 | 0.1960 | R4661768 | 412 |
21.06.2024 | | УрКузница | R27550.00 | -200.0000 | -0.72% | 27550.00 | 27500.00 | 27550.00 | R110150 | 4 |
21.06.2024 | | ФосАгро ао | R6030.00 | -64.0000 | -1.05% | 6099.00 | 5940.00 | 6099.00 | R566940369 | 11514 |
21.06.2024 | | ФСК - Россети | R0.1044 | -0.0007 | -0.65% | 0.1054 | 0.1037 | 0.1066 | R125513906 | 5323 |
21.06.2024 | | Химпром ап | R26.0600 | -0.0800 | -0.31% | 25.3800 | 25.3800 | 27.2200 | R673380 | 64 |
21.06.2024 | | ЦМТ ао | R14.9000 | 0.0000 | 0.00% | 15.0000 | 14.8800 | 15.0000 | R178812 | 19 |
21.06.2024 | | ЦМТ ап | R10.4200 | -0.0200 | -0.19% | 10.3800 | 10.3200 | 10.4400 | R267512 | 74 |
21.06.2024 | | ЧеркизГ-ао | R4757.00 | -60.5000 | -1.26% | 4817.50 | 4748.00 | 4871.50 | R14518270 | 721 |
21.06.2024 | | ЧКПЗ ао | R27250.00 | -50.0000 | -0.18% | 27400.00 | 27000.00 | 28150.00 | R899700 | 25 |
21.06.2024 | | ЧМК ао | R7385.00 | +15.0000 | +0.20% | 7420.00 | 7385.00 | 7595.00 | R761470 | 55 |
21.06.2024 | | ЭнергияРКК | R22640.00 | +300.0000 | +1.34% | 22370.00 | 22140.00 | 23490.00 | R11600390 | 301 |
21.06.2024 | | ЮжКузб. ао | R1380.00 | -40.0000 | -2.82% | 1420.00 | 1376.00 | 1420.00 | R184454 | 65 |
21.06.2024 | | Юнипро | R1.9370 | -0.0020 | -0.10% | 1.9470 | 1.9250 | 1.9610 | R131125331 | 3368 |
21.06.2024 | | ЮТэйр ао | R15.9000 | -0.2800 | -1.73% | 16.3700 | 15.7900 | 16.6600 | R3217032 | 337 |
21.06.2024 | | ЮУНК ао | R5650.00 | -190.0000 | -3.25% | 5850.00 | 5650.00 | 5880.00 | R5484280 | 349 |
21.06.2024 | | Якутскэн-п | R0.4820 | -0.0080 | -1.63% | 0.4870 | 0.4750 | 0.4930 | R597420 | 44 |
21.06.2024 | | Якутскэнрг | R0.5860 | -0.0130 | -2.17% | 0.6000 | 0.5810 | 0.6000 | R928110 | 68 |
21.06.2024 | | ЯТЭК ао | R77.9500 | +0.3000 | +0.39% | 77.7000 | 77.4500 | 80.0500 | R1203823 | 209 |
|
|
|