|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 25.09.2024 | | +МосЭнерго | R2.3175 | +0.0100 | +0.43% | 2.3490 | 2.2800 | 2.3660 | R80512282 | 7363 |
25.09.2024 | | iАвиастКао | R0.7735 | +0.0185 | +2.45% | 0.7575 | 0.7515 | 0.8275 | R492956561 | 20793 |
25.09.2024 | | iНаукаСвяз | R356.50 | -7.5000 | -2.06% | 361.50 | 354.00 | 370.50 | R9344310 | 716 |
25.09.2024 | | iНПОНаука | R490.50 | 0.0000 | 0.00% | 495.00 | 484.00 | 520.00 | R1809600 | 136 |
25.09.2024 | | АбрауДюрсо | R212.00 | +0.6000 | +0.28% | 211.60 | 207.00 | 224.60 | R66517446 | 3622 |
25.09.2024 | | Авангрд-ао | R789.00 | -7.0000 | -0.88% | 797.00 | 782.00 | 800.00 | R1388954 | 268 |
25.09.2024 | | Акрон | R16080.00 | +30.0000 | +0.19% | 16000.00 | 15998.00 | 16210.00 | R12680126 | 266 |
25.09.2024 | | АЛРОСА ао | R54.5600 | -1.2600 | -2.26% | 55.8200 | 54.3000 | 55.9900 | R1740701278 | 45323 |
25.09.2024 | | Аптеки36и6 | R11.4860 | -0.5140 | -4.28% | 12.0000 | 11.4040 | 12.0900 | R139453095 | 13449 |
25.09.2024 | | Арсагера | R12.4000 | -0.0600 | -0.48% | 12.3700 | 12.2500 | 12.5800 | R972363 | 192 |
25.09.2024 | | АстрЭнСб | R2.3550 | -0.0100 | -0.42% | 2.3500 | 2.3200 | 2.3750 | R495085 | 63 |
25.09.2024 | | АшинскийМЗ | R160.48 | -6.4600 | -3.87% | 168.20 | 152.20 | 168.96 | R402647730 | 9164 |
25.09.2024 | | Аэрофлот | R53.9200 | -0.4300 | -0.79% | 54.3000 | 53.3000 | 54.8800 | R1599582288 | 33284 |
25.09.2024 | | БашИнСв ап | R10.1500 | +0.0800 | +0.79% | 10.2000 | 10.0600 | 10.3600 | R324874 | 89 |
25.09.2024 | | Башнефт ао | R2517.00 | -61.5000 | -2.39% | 2579.00 | 2481.00 | 2579.50 | R98388092 | 3231 |
25.09.2024 | | Башнефт ап | R1353.00 | -6.5000 | -0.48% | 1369.50 | 1338.00 | 1375.00 | R178263052 | 5135 |
25.09.2024 | | Белон ао | R21.7200 | +6.1700 | +39.68% | | | | | 0 |
25.09.2024 | | БСП ао | R388.10 | -2.0400 | -0.52% | 390.14 | 384.01 | 392.15 | R601054838 | 17348 |
25.09.2024 | | БСП ап | R54.6500 | -1.6000 | -2.84% | 56.2500 | 54.1500 | 56.8500 | R12011885 | 619 |
25.09.2024 | | БурЗолото | R2126.00 | +24.0000 | +1.14% | 2111.00 | 1980.00 | 2140.00 | R10438723 | 595 |
25.09.2024 | | Варьеган-п | R1970.00 | -5.0000 | -0.25% | 2085.00 | 1970.00 | 2085.00 | R683890 | 100 |
25.09.2024 | | Варьеган | R2665.00 | -10.0000 | -0.37% | 2680.00 | 2600.00 | 2720.00 | R486680 | 52 |
25.09.2024 | | ВолгЭнСб-п | R9.9000 | +0.2400 | +2.48% | 9.7200 | 9.7200 | 10.2200 | R602520 | 36 |
25.09.2024 | | ВолгЭнСб | R13.6000 | +0.0800 | +0.59% | 13.3400 | 13.3400 | 14.4400 | R1108100 | 54 |
25.09.2024 | | ВТБ ао | R92.2000 | -0.4500 | -0.49% | 92.7600 | 90.3100 | 94.6000 | R4401511393 | 120958 |
25.09.2024 | | ВХЗ-ао | R216.00 | -1.6000 | -0.74% | 216.80 | 214.40 | 221.60 | R1151786 | 108 |
25.09.2024 | | ВыбСудЗ ао | R14700.00 | +100.0000 | +0.68% | 14400.00 | 14400.00 | 14700.00 | R101800 | 7 |
25.09.2024 | | ВыбСудЗ ап | R9280.00 | -160.0000 | -1.69% | 9180.00 | 9120.00 | 9440.00 | R111880 | 11 |
25.09.2024 | | Газпрнефть | R713.70 | -3.5500 | -0.49% | 717.55 | 703.55 | 721.90 | R1356252958 | 42091 |
25.09.2024 | | ГАЗПРОМ ао | R135.91 | -3.8000 | -2.72% | 140.50 | 134.29 | 140.99 | R20590540026 | 201529 |
25.09.2024 | | ГМКНорНик | R113.80 | -1.4200 | -1.23% | 115.86 | 112.54 | 118.20 | R4471748067 | 62083 |
25.09.2024 | | ДВМП ао | R48.8100 | -1.5800 | -3.14% | 50.2400 | 48.4300 | 50.3400 | R689161993 | 26518 |
25.09.2024 | | ДЭК ао | R2.7850 | +0.0640 | +2.35% | 2.7370 | 2.7210 | 2.9610 | R61514312 | 3048 |
25.09.2024 | | ЗВЕЗДА ао | R8.9300 | -0.0300 | -0.33% | 8.9700 | 8.6100 | 9.4000 | R3978000 | 195 |
25.09.2024 | | ЗИЛ ао | R3200.00 | +85.0000 | +2.73% | 3125.00 | 3125.00 | 3215.00 | R579875 | 52 |
25.09.2024 | | Ижсталь ап | R5790.00 | +20.0000 | +0.35% | 5750.00 | 5750.00 | 5920.00 | R343680 | 44 |
25.09.2024 | | Ижсталь2ао | R8640.00 | +40.0000 | +0.47% | 8900.00 | 8560.00 | 9000.00 | R1159600 | 68 |
25.09.2024 | | ИнтерРАОао | R3.8255 | -0.0750 | -1.92% | 3.9170 | 3.8120 | 3.9170 | R377480295 | 16540 |
25.09.2024 | | КалужскСК | R25.0600 | +0.0200 | +0.08% | 25.1900 | 24.8000 | 25.8500 | R13766233 | 1019 |
25.09.2024 | | КАМАЗ | R131.10 | -0.7000 | -0.53% | 132.00 | 123.00 | 135.80 | R131323101 | 6322 |
25.09.2024 | | КамчатЭ ао | R0.6150 | -0.0040 | -0.65% | 0.6270 | 0.6090 | 0.6290 | R709810 | 63 |
25.09.2024 | | КамчатЭ ап | R1.0950 | +0.0150 | +1.39% | 1.0650 | 1.0500 | 1.1000 | R474600 | 27 |
25.09.2024 | | КМЗ | R1332.00 | +40.0000 | +3.10% | 1294.00 | 1288.00 | 1398.00 | R1945272 | 296 |
25.09.2024 | | КоршГОК ао | R43000.00 | +1200.0000 | +2.87% | 42800.00 | 42800.00 | 46600.00 | R1365800 | 27 |
25.09.2024 | | КрасОкт-1п | R615.00 | +11.0000 | +1.82% | 601.00 | 599.00 | 640.00 | R2843690 | 235 |
25.09.2024 | | КрасОкт-ао | R2008.00 | -33.0000 | -1.62% | 2074.00 | 1980.00 | 2150.00 | R90643960 | 2464 |
25.09.2024 | | Красэсб ао | R14.0400 | +0.2600 | +1.89% | 14.0000 | 13.7800 | 14.0400 | R197714 | 45 |
25.09.2024 | | Красэсб ап | R13.7200 | +0.0400 | +0.29% | 13.7800 | 13.7000 | 13.9000 | R271606 | 65 |
25.09.2024 | | Куйбазот-п | R559.50 | -3.5000 | -0.62% | 609.50 | 552.00 | 609.50 | R11669995 | 673 |
25.09.2024 | | Куйбазот | R523.20 | +3.2000 | +0.62% | 528.00 | 509.00 | 549.00 | R24628156 | 1179 |
25.09.2024 | | КурганГКао | R46.4000 | -0.4000 | -0.85% | 46.8000 | 45.4000 | 46.8000 | R166840 | 51 |
25.09.2024 | | КурганГКап | R52.2000 | -0.2000 | -0.38% | 52.4000 | 51.0000 | 53.0000 | R137706 | 39 |
25.09.2024 | | Лензол. ап | R1955.00 | -25.0000 | -1.26% | 2000.00 | 1945.00 | 2010.00 | R6916980 | 525 |
25.09.2024 | | Лензолото | R12270.00 | -50.0000 | -0.41% | 12390.00 | 12220.00 | 12510.00 | R7836050 | 234 |
25.09.2024 | | ЛСР ао | R688.60 | +2.8000 | +0.41% | 686.00 | 674.20 | 700.00 | R192010222 | 11904 |
25.09.2024 | | ЛУКОЙЛ | R6927.50 | -27.0000 | -0.39% | 6954.50 | 6860.00 | 6990.00 | R5707168210 | 58083 |
25.09.2024 | | М.видео | R113.50 | -2.2000 | -1.90% | 115.30 | 112.00 | 116.90 | R273280197 | 14298 |
25.09.2024 | | МагадЭн ао | R3.9600 | 0.0000 | 0.00% | 4.0300 | 3.8700 | 4.0400 | R454782 | 142 |
25.09.2024 | | МагадЭн ап | R3.0000 | +0.0200 | +0.67% | 2.9800 | 2.9700 | 3.0800 | R1520730 | 238 |
25.09.2024 | | Магнит ао | R5820.50 | -27.5000 | -0.47% | 5835.00 | 5723.00 | 6021.00 | R4429322258 | 39362 |
25.09.2024 | | МГТС-4ап | R1024.00 | -22.0000 | -2.10% | 1048.00 | 1024.00 | 1080.00 | R21104144 | 1663 |
25.09.2024 | | МГТС-5ао | R1355.00 | +15.0000 | +1.12% | 1340.00 | 1330.00 | 1365.00 | R436710 | 95 |
25.09.2024 | | Мегион-ао | R392.50 | +4.0000 | +1.03% | 392.00 | 390.50 | 399.50 | R251405 | 29 |
25.09.2024 | | Мегион-ап | R251.50 | 0.0000 | 0.00% | 250.00 | 247.50 | 251.50 | R184600 | 47 |
25.09.2024 | | Мечел ао | R122.67 | +2.0700 | +1.72% | 120.10 | 118.19 | 127.25 | R11090164333 | 190601 |
25.09.2024 | | Мечел ап | R127.40 | +1.5000 | +1.19% | 126.00 | 123.35 | 132.55 | R1656212128 | 31765 |
25.09.2024 | | ММК | R44.9150 | -0.2000 | -0.44% | 45.2250 | 44.5000 | 45.7000 | R1140088586 | 36834 |
25.09.2024 | | МордЭнСб | R0.7390 | +0.0050 | +0.68% | 0.7370 | 0.7310 | 0.7470 | R448300 | 35 |
25.09.2024 | | МосБиржа | R217.48 | +1.0700 | +0.49% | 216.93 | 214.60 | 221.14 | R1722952542 | 49876 |
25.09.2024 | | Мостотрест | R197.25 | +24.4000 | +14.12% | 171.00 | 170.00 | 206.05 | R516091123 | 22066 |
25.09.2024 | | МТС-ао | R206.15 | -3.4500 | -1.65% | 210.30 | 204.30 | 210.60 | R1433413779 | 25541 |
25.09.2024 | | Нижкамшина | R56.6500 | -0.7000 | -1.22% | 56.9500 | 56.2500 | 57.5000 | R630625 | 75 |
25.09.2024 | | НКНХ ао | R90.7500 | +0.9500 | +1.06% | 90.2500 | 89.3500 | 92.2000 | R5604732 | 597 |
25.09.2024 | | НКНХ ап | R70.9800 | -1.2200 | -1.69% | 72.3000 | 69.4000 | 72.7000 | R9551040 | 889 |
25.09.2024 | | НЛМК ао | R145.34 | -2.6400 | -1.78% | 148.00 | 143.00 | 148.90 | R1992417677 | 48228 |
25.09.2024 | | НМТП ао | R8.8800 | -0.0250 | -0.28% | 8.8850 | 8.7300 | 9.0200 | R91758701 | 4083 |
25.09.2024 | | Новатэк ао | R1024.60 | -15.6000 | -1.50% | 1039.80 | 1020.40 | 1048.00 | R3805241155 | 55885 |
25.09.2024 | | ОГК-2 ао | R0.3675 | -0.0086 | -2.29% | 0.3762 | 0.3613 | 0.3779 | R38311730 | 4287 |
25.09.2024 | | ОМЗ-ап | R13720.00 | +300.0000 | +2.24% | 13320.00 | 13320.00 | 14760.00 | R5014680 | 271 |
25.09.2024 | | ОргСинт ао | R89.4000 | +0.5000 | +0.56% | 89.7000 | 88.3000 | 94.2000 | R32284716 | 2187 |
25.09.2024 | | ОргСинт ап | R21.4500 | -0.2700 | -1.24% | 21.9000 | 21.1000 | 22.1200 | R13609892 | 1985 |
25.09.2024 | | ПермьЭнС-п | R291.40 | -5.4000 | -1.82% | 298.20 | 289.60 | 310.00 | R17509084 | 965 |
25.09.2024 | | ПермьЭнСб | R244.70 | -1.5000 | -0.61% | 247.00 | 240.00 | 260.00 | R25514523 | 2011 |
25.09.2024 | | ПИК ао | R639.00 | -10.4000 | -1.60% | 650.30 | 624.20 | 652.80 | R614156531 | 19638 |
25.09.2024 | | Приморье | R30600.00 | +200.0000 | +0.66% | 30200.00 | 30200.00 | 30600.00 | R454600 | 14 |
25.09.2024 | | Распадская | R297.80 | +6.9500 | +2.39% | 291.05 | 288.00 | 306.00 | R579670976 | 11152 |
25.09.2024 | | Росбанк ао | R123.80 | +0.8000 | +0.65% | 123.20 | 123.00 | 123.80 | R21750724 | 194 |
25.09.2024 | | РОСИНТЕРао | R131.40 | -1.0000 | -0.76% | 134.40 | 131.20 | 134.40 | R229154 | 35 |
25.09.2024 | | Роснефть | R514.45 | -7.6500 | -1.47% | 521.50 | 509.50 | 524.95 | R1565989840 | 50932 |
25.09.2024 | | Ростел -ао | R80.6800 | -0.3300 | -0.41% | 81.0000 | 79.6800 | 81.9400 | R593712419 | 28336 |
25.09.2024 | | Ростел -ап | R75.1500 | -0.5500 | -0.73% | 75.6000 | 74.3000 | 75.9000 | R284668543 | 12764 |
25.09.2024 | | РусГидро | R0.5381 | -0.0099 | -1.81% | 0.5498 | 0.5331 | 0.5498 | R152241249 | 8090 |
25.09.2024 | | РязЭнСб | R32.4200 | -0.3600 | -1.10% | 33.0000 | 32.0000 | 33.0400 | R756280 | 90 |
25.09.2024 | | СамарЭн-ао | R3.0450 | -0.0050 | -0.16% | 3.0750 | 3.0300 | 3.0750 | R298905 | 41 |
25.09.2024 | | СамарЭн-ап | R3.0150 | -0.0700 | -2.27% | 3.0900 | 3.0150 | 3.1050 | R158580 | 22 |
25.09.2024 | | СаратНПЗ-п | R9260.00 | -20.0000 | -0.22% | 9360.00 | 9160.00 | 9420.00 | R4822980 | 216 |
25.09.2024 | | СаратНПЗ | R10600.00 | -50.0000 | -0.47% | 10600.00 | 10600.00 | 10600.00 | R10600 | 1 |
25.09.2024 | | СаратЭн-ао | R0.4680 | -0.0020 | -0.43% | 0.4700 | 0.4620 | 0.4800 | R803540 | 70 |
25.09.2024 | | СаратЭн-ап | R0.2670 | -0.0005 | -0.19% | 0.2640 | 0.2615 | 0.2745 | R493440 | 60 |
25.09.2024 | | Сбербанк-п | R270.10 | -2.4200 | -0.89% | 273.00 | 266.87 | 273.43 | R1039955347 | 16116 |
25.09.2024 | | Сбербанк | R270.70 | -2.2200 | -0.81% | 272.92 | 267.30 | 273.80 | R11862922074 | 132949 |
25.09.2024 | | СевСт-ао | R1299.60 | -2.6000 | -0.20% | 1304.80 | 1274.00 | 1328.40 | R1794064205 | 30604 |
25.09.2024 | | Селигдар | R58.0300 | -1.3500 | -2.27% | 59.1800 | 57.0600 | 59.2900 | R181265379 | 8281 |
25.09.2024 | | Система ао | R16.5220 | -0.2210 | -1.32% | 16.7000 | 16.0400 | 16.8300 | R1984746236 | 37755 |
25.09.2024 | | Слав-ЯНОСп | R13.0600 | -0.0800 | -0.61% | 13.1400 | 13.0200 | 13.1400 | R116628 | 25 |
25.09.2024 | | Славн-ЯНОС | R20.0000 | -0.1500 | -0.74% | 20.0500 | 19.9500 | 20.3000 | R187185 | 31 |
25.09.2024 | | СОЛЛЕРС | R811.50 | -4.5000 | -0.55% | 827.00 | 792.00 | 827.00 | R100709603 | 7434 |
25.09.2024 | | СтаврЭнСб | R2.8600 | -0.0200 | -0.69% | 2.8800 | 2.8300 | 2.8900 | R764065 | 81 |
25.09.2024 | | СтаврЭнСбп | R3.0040 | -0.0260 | -0.86% | 3.0280 | 2.9840 | 3.0340 | R876330 | 73 |
25.09.2024 | | Сургнфгз-п | R53.9050 | -0.7300 | -1.34% | 54.5850 | 53.5200 | 54.8900 | R1574201745 | 45551 |
25.09.2024 | | Сургнфгз | R24.7500 | -0.3500 | -1.39% | 25.0000 | 24.5000 | 25.1850 | R989078818 | 14529 |
25.09.2024 | | ТамбЭнСб-п | R0.8340 | -0.0160 | -1.88% | 0.8500 | 0.8020 | 0.8520 | R1098960 | 82 |
25.09.2024 | | ТамбЭнСб | R1.5860 | +0.0260 | +1.67% | 1.5520 | 1.5520 | 1.6000 | R424252 | 56 |
25.09.2024 | | Татнфт 3ао | R640.80 | -1.2000 | -0.19% | 643.50 | 635.50 | 647.50 | R1567943258 | 34912 |
25.09.2024 | | Татнфт 3ап | R638.60 | -1.7000 | -0.27% | 640.40 | 632.70 | 646.00 | R404982248 | 13393 |
25.09.2024 | | Таттел. ао | R0.7280 | -0.0100 | -1.36% | 0.7395 | 0.7105 | 0.7745 | R26972680 | 2636 |
25.09.2024 | | ТГК-1 | R0.0068 | -0.0006 | -8.61% | 0.0074 | 0.0071 | 0.0074 | R28909686 | 2329 |
25.09.2024 | | ТГК-14 | R0.0112 | +0.0000 | +0.27% | 0.0112 | 0.0110 | 0.0113 | R106030905 | 1861 |
25.09.2024 | | ТГК-2 | R0.0068 | -0.0022 | -24.57% | 0.0090 | 0.0088 | 0.0091 | R5750025 | 235 |
25.09.2024 | | ТГК-2 ап | R0.0151 | -0.0004 | -2.90% | 0.0156 | 0.0153 | 0.0156 | R5251380 | 571 |
25.09.2024 | | Телеграф-п | R8.4400 | -0.1600 | -1.86% | 8.5800 | 8.3200 | 8.6800 | R2254794 | 456 |
25.09.2024 | | Телеграф | R11.9000 | -0.1800 | -1.49% | 12.1800 | 11.7400 | 12.1800 | R2979278 | 374 |
25.09.2024 | | ТЗА ао | R253.50 | +12.5000 | +5.19% | 242.50 | 241.00 | 263.00 | R38378840 | 1780 |
25.09.2024 | | ТКЗКК ап | R13.5800 | +0.0800 | +0.59% | 13.3800 | 13.1600 | 14.0200 | R858712 | 119 |
25.09.2024 | | ТМК ао | R119.14 | -2.2000 | -1.81% | 120.94 | 117.30 | 122.98 | R1051204101 | 24968 |
25.09.2024 | | ТНСэнрг ао | R2400.00 | -80.0000 | -3.23% | 2490.00 | 2385.00 | 2520.00 | R774005 | 100 |
25.09.2024 | | Транснф ап | R1394.00 | -24.0000 | -1.69% | 1420.50 | 1370.00 | 1421.50 | R1255492474 | 26972 |
25.09.2024 | | УралСиб ао | R0.1707 | +0.0005 | +0.29% | 0.1697 | 0.1616 | 0.1719 | R2649798 | 232 |
25.09.2024 | | УрКузница | R26400.00 | 0.0000 | 0.00% | 26400.00 | 26400.00 | 26400.00 | R26400 | 1 |
25.09.2024 | | ФосАгро ао | R5225.00 | +91.0000 | +1.77% | 5139.00 | 5104.00 | 5285.00 | R569669633 | 18270 |
25.09.2024 | | ФСК - Россети | R0.0858 | -0.0017 | -1.94% | 0.0875 | 0.0850 | 0.0878 | R151172384 | 7974 |
25.09.2024 | | Химпром ап | R25.0000 | +0.3000 | +1.21% | 25.5400 | 24.1400 | 25.7800 | R1937140 | 166 |
25.09.2024 | | ЦМТ ао | R13.8800 | -0.1200 | -0.86% | 14.0000 | 13.8000 | 14.1800 | R625222 | 91 |
25.09.2024 | | ЦМТ ап | R9.6000 | -0.0600 | -0.62% | 9.6800 | 9.5800 | 9.9000 | R605718 | 99 |
25.09.2024 | | ЧеркизГ-ао | R4581.00 | -11.5000 | -0.25% | 4592.50 | 4542.50 | 4600.00 | R14953915 | 922 |
25.09.2024 | | ЧКПЗ ао | R23750.00 | +250.0000 | +1.06% | 23150.00 | 23100.00 | 24150.00 | R1021400 | 27 |
25.09.2024 | | ЧМК ао | R6425.00 | +55.0000 | +0.86% | 6415.00 | 6275.00 | 6545.00 | R5792900 | 379 |
25.09.2024 | | ЭнергияРКК | R20080.00 | -180.0000 | -0.89% | 20220.00 | 20000.00 | 20480.00 | R5619780 | 192 |
25.09.2024 | | ЮжКузб. ао | R1256.00 | +8.0000 | +0.64% | 1258.00 | 1244.00 | 1318.00 | R374914 | 73 |
25.09.2024 | | Юнипро | R1.7620 | -0.0170 | -0.96% | 1.7910 | 1.7060 | 1.7990 | R274887224 | 13285 |
25.09.2024 | | ЮТэйр ао | R13.6200 | -0.2500 | -1.80% | 13.8200 | 13.5200 | 13.9600 | R796325 | 113 |
25.09.2024 | | ЮУНК ао | R5510.00 | +180.0000 | +3.38% | 5330.00 | 5290.00 | 5810.00 | R23631290 | 1549 |
25.09.2024 | | Якутскэн-п | R0.4700 | +0.0030 | +0.64% | 0.4730 | 0.4550 | 0.4890 | R816690 | 90 |
25.09.2024 | | Якутскэнрг | R0.5390 | +0.0240 | +4.66% | 0.5150 | 0.5070 | 0.5430 | R2022570 | 163 |
25.09.2024 | | ЯТЭК ао | R72.8500 | +6.9000 | +10.46% | 67.2000 | 66.1500 | 80.0500 | R93868021 | 8334 |
|
|
|