|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 05.07.2024 | | +МосЭнерго | R3.0795 | +0.0470 | +1.55% | 3.0490 | 3.0035 | 3.0990 | R38212789 | 1777 |
05.07.2024 | | iАвиастКао | R0.7675 | -0.0075 | -0.97% | 0.7750 | 0.7500 | 0.7860 | R113995303 | 5810 |
05.07.2024 | | iНаукаСвяз | R448.50 | -3.5000 | -0.77% | 443.00 | 443.00 | 459.50 | R7950180 | 465 |
05.07.2024 | | iНПОНаука | R574.00 | -6.5000 | -1.12% | 560.50 | 560.50 | 584.00 | R659215 | 65 |
05.07.2024 | | АбрауДюрсо | R258.40 | -1.4000 | -0.54% | 255.20 | 254.20 | 261.60 | R15628378 | 797 |
05.07.2024 | | Авангрд-ао | R743.00 | -3.0000 | -0.40% | 752.00 | 742.00 | 752.00 | R1686059 | 275 |
05.07.2024 | | Акрон | R15610.00 | +12.0000 | +0.08% | 15550.00 | 15448.00 | 15610.00 | R47460042 | 285 |
05.07.2024 | | АЛРОСА ао | R70.0400 | +0.1700 | +0.24% | 69.8000 | 69.1100 | 70.2400 | R641665050 | 19743 |
05.07.2024 | | Аптеки36и6 | R11.8920 | -0.1300 | -1.08% | 12.0220 | 11.7800 | 12.0820 | R21244949 | 3682 |
05.07.2024 | | Арсагера | R14.4900 | -0.0600 | -0.41% | 14.5500 | 14.0500 | 14.9000 | R38976093 | 309 |
05.07.2024 | | АстрЭнСб | R2.6350 | +0.0300 | +1.15% | 2.5500 | 2.5200 | 2.6650 | R1119840 | 187 |
05.07.2024 | | АшинскийМЗ | R71.2600 | +3.0800 | +4.52% | 68.4200 | 68.3000 | 71.8000 | R81712782 | 2135 |
05.07.2024 | | Аэрофлот | R58.4500 | -0.5900 | -1.00% | 58.7900 | 57.5400 | 59.6000 | R1761299807 | 33063 |
05.07.2024 | | БашИнСв ап | R12.2300 | -0.0900 | -0.73% | 12.3400 | 12.1300 | 12.3500 | R468558 | 107 |
05.07.2024 | | Башнефт ао | R3115.00 | +15.0000 | +0.48% | 3073.50 | 3054.00 | 3127.00 | R41817068 | 1330 |
05.07.2024 | | Башнефт ап | R1931.50 | -18.0000 | -0.92% | 1949.50 | 1910.00 | 1955.00 | R370802995 | 8630 |
05.07.2024 | | Белон ао | R22.5550 | -0.3500 | -1.53% | 22.9100 | 22.5100 | 22.9300 | R4523941 | 369 |
05.07.2024 | | БСП ао | R375.01 | +1.6100 | +0.43% | 373.51 | 368.44 | 378.99 | R500514926 | 11131 |
05.07.2024 | | БСП ап | R51.5000 | +0.7000 | +1.38% | 51.0500 | 49.2000 | 52.5000 | R13039360 | 619 |
05.07.2024 | | БурЗолото | R2105.00 | +6.0000 | +0.29% | 2105.00 | 2022.00 | 2105.00 | R2837162 | 260 |
05.07.2024 | | Варьеган-п | R1808.00 | -31.0000 | -1.69% | 1817.00 | 1800.00 | 1849.00 | R622004 | 83 |
05.07.2024 | | Варьеган | R2620.00 | -166.0000 | -5.96% | 2786.00 | 2538.00 | 2786.00 | R5731712 | 591 |
05.07.2024 | | ВолгЭнСб-п | R9.6600 | -0.0400 | -0.41% | 9.5000 | 9.4400 | 9.8600 | R773080 | 53 |
05.07.2024 | | ВолгЭнСб | R16.6400 | +0.1800 | +1.09% | 17.3200 | 16.6400 | 17.3200 | R272860 | 12 |
05.07.2024 | | ВТБ ао | R0.0203 | -0.0002 | -1.15% | 0.0206 | 0.0201 | 0.0208 | R1906768103 | 52451 |
05.07.2024 | | ВХЗ-ао | R234.00 | +0.8000 | +0.34% | 238.60 | 229.80 | 240.60 | R310666 | 44 |
05.07.2024 | | ВыбСудЗ ао | R15750.00 | 0.0000 | 0.00% | 16050.00 | 15250.00 | 16350.00 | R519950 | 28 |
05.07.2024 | | ВыбСудЗ ап | R10880.00 | +220.0000 | +2.06% | 11100.00 | 10820.00 | 11100.00 | R88100 | 8 |
05.07.2024 | | Газпрнефть | R689.00 | +1.4000 | +0.20% | 687.60 | 684.95 | 692.75 | R787835520 | 24857 |
05.07.2024 | | ГАЗПРОМ ао | R126.74 | +4.5700 | +3.74% | 122.01 | 121.20 | 127.00 | R15535648639 | 147736 |
05.07.2024 | | ГМКНорНик | R134.34 | +3.9600 | +3.04% | 130.50 | 129.60 | 134.46 | R1243417783 | 23561 |
05.07.2024 | | ДВМП ао | R69.3200 | +1.4900 | +2.20% | 67.8200 | 67.3300 | 69.4200 | R181671499 | 7604 |
05.07.2024 | | ДЭК ао | R2.9080 | -0.0510 | -1.72% | 2.9190 | 2.8920 | 2.9610 | R5683540 | 467 |
05.07.2024 | | ЗВЕЗДА ао | R9.3600 | +0.1500 | +1.63% | 9.2100 | 9.2000 | 9.4500 | R1981560 | 112 |
05.07.2024 | | ЗИЛ ао | R3460.00 | +45.0000 | +1.32% | 3405.00 | 3380.00 | 3490.00 | R1417000 | 194 |
05.07.2024 | | Ижсталь ап | R6400.00 | -170.0000 | -2.59% | 6610.00 | 6390.00 | 6630.00 | R1199500 | 75 |
05.07.2024 | | Ижсталь2ао | R9400.00 | -340.0000 | -3.49% | 9500.00 | 9300.00 | 9700.00 | R274400 | 26 |
05.07.2024 | | ИнтерРАОао | R3.8735 | +0.0060 | +0.16% | 3.8675 | 3.7635 | 3.8980 | R749899392 | 29962 |
05.07.2024 | | КалужскСК | R26.4000 | -0.6300 | -2.33% | 26.8600 | 26.2000 | 27.0600 | R2417818 | 223 |
05.07.2024 | | КАМАЗ | R155.30 | +1.2000 | +0.78% | 154.00 | 152.50 | 155.50 | R51404322 | 1880 |
05.07.2024 | | КамчатЭ ао | R0.7730 | +0.0460 | +6.33% | 0.7420 | 0.7420 | 0.7980 | R14994580 | 737 |
05.07.2024 | | КамчатЭ ап | R1.1900 | -0.0800 | -6.30% | 1.2700 | 1.1650 | 1.3300 | R8256800 | 432 |
05.07.2024 | | КМЗ | R1448.00 | 0.0000 | 0.00% | 1450.00 | 1426.00 | 1450.00 | R212888 | 52 |
05.07.2024 | | КоршГОК ао | R45600.00 | -1200.0000 | -2.56% | 45600.00 | 45000.00 | 45600.00 | R226200 | 4 |
05.07.2024 | | КрасОкт-1п | R760.00 | +10.0000 | +1.33% | 737.00 | 711.00 | 763.00 | R2544570 | 246 |
05.07.2024 | | КрасОкт-ао | R2195.00 | -55.0000 | -2.44% | 2254.00 | 2188.00 | 2254.00 | R5595060 | 174 |
05.07.2024 | | Красэсб ао | R15.4200 | +0.1000 | +0.65% | 15.3400 | 14.8000 | 15.5800 | R623566 | 122 |
05.07.2024 | | Красэсб ап | R15.4000 | +0.1200 | +0.79% | 15.2600 | 15.1200 | 15.4200 | R381150 | 69 |
05.07.2024 | | Куйбазот-п | R570.00 | +2.0000 | +0.35% | 570.50 | 562.00 | 570.50 | R741020 | 93 |
05.07.2024 | | Куйбазот | R569.00 | -6.0000 | -1.04% | 575.00 | 566.40 | 577.20 | R3074822 | 159 |
05.07.2024 | | КурганГКао | R50.8000 | -5.8000 | -10.25% | 56.4000 | 49.0000 | 57.6000 | R6319946 | 684 |
05.07.2024 | | КурганГКап | R57.8000 | +0.6000 | +1.05% | 57.6000 | 56.6000 | 58.0000 | R1875636 | 174 |
05.07.2024 | | Лензол. ап | R2480.00 | -25.0000 | -1.00% | 2500.00 | 2460.00 | 2505.00 | R2293695 | 322 |
05.07.2024 | | Лензолото | R13910.00 | -30.0000 | -0.22% | 13980.00 | 13730.00 | 14090.00 | R5423310 | 207 |
05.07.2024 | | ЛСР ао | R745.80 | -1.2000 | -0.16% | 744.60 | 735.00 | 748.80 | R94445239 | 3274 |
05.07.2024 | | ЛУКОЙЛ | R7201.00 | +91.5000 | +1.29% | 7109.50 | 7035.00 | 7255.00 | R10215105997 | 64402 |
05.07.2024 | | М.видео | R156.70 | -1.3000 | -0.82% | 158.30 | 155.00 | 158.90 | R66349954 | 6448 |
05.07.2024 | | МагадЭн ао | R4.7200 | -0.1600 | -3.28% | 4.8400 | 4.5300 | 5.0200 | R4167815 | 1015 |
05.07.2024 | | МагадЭн ап | R3.3200 | +0.0400 | +1.22% | 3.2900 | 3.2600 | 3.4600 | R3511839 | 493 |
05.07.2024 | | Магнит ао | R6435.00 | -35.0000 | -0.54% | 6450.00 | 6400.50 | 6508.00 | R845014204 | 16511 |
05.07.2024 | | МГТС-4ап | R1042.00 | -28.0000 | -2.62% | 1076.00 | 1026.00 | 1078.00 | R7155224 | 685 |
05.07.2024 | | МГТС-5ао | R1435.00 | -5.0000 | -0.35% | 1435.00 | 1430.00 | 1435.00 | R15765 | 7 |
05.07.2024 | | Мегион-ао | R412.00 | -1.5000 | -0.36% | 411.50 | 403.50 | 415.50 | R286595 | 45 |
05.07.2024 | | Мегион-ап | R291.50 | -2.0000 | -0.68% | 291.50 | 287.00 | 291.50 | R124275 | 30 |
05.07.2024 | | Мечел ао | R215.13 | +7.4400 | +3.58% | 207.40 | 204.73 | 215.95 | R2270083647 | 62353 |
05.07.2024 | | Мечел ап | R231.65 | +0.5500 | +0.24% | 230.00 | 221.70 | 235.45 | R1183409575 | 20004 |
05.07.2024 | | ММК | R53.8350 | +0.1300 | +0.24% | 53.6500 | 52.9400 | 54.4950 | R586865565 | 16383 |
05.07.2024 | | МордЭнСб | R0.8880 | +0.0150 | +1.72% | 0.8880 | 0.8860 | 0.9150 | R757280 | 32 |
05.07.2024 | | МосБиржа | R235.70 | -0.0900 | -0.04% | 235.79 | 230.16 | 236.57 | R973151116 | 23535 |
05.07.2024 | | Мостотрест | R176.20 | -7.1000 | -3.87% | 183.35 | 175.15 | 183.85 | R34688907 | 1746 |
05.07.2024 | | МТС-ао | R289.90 | +1.3500 | +0.47% | 288.55 | 286.60 | 292.00 | R761389536 | 16743 |
05.07.2024 | | Нижкамшина | R54.9000 | -1.5000 | -2.66% | 56.4500 | 53.6000 | 57.3500 | R3227220 | 278 |
05.07.2024 | | НКНХ ао | R93.9000 | +0.9000 | +0.97% | 93.1500 | 92.5500 | 94.1500 | R2619352 | 330 |
05.07.2024 | | НКНХ ап | R72.1400 | +0.6000 | +0.84% | 73.1000 | 70.9200 | 73.1000 | R7310961 | 864 |
05.07.2024 | | НЛМК ао | R174.38 | +0.5200 | +0.30% | 173.86 | 171.52 | 175.40 | R1160458707 | 22264 |
05.07.2024 | | НМТП ао | R9.7850 | +0.1300 | +1.35% | 9.7000 | 9.5200 | 9.8750 | R223729532 | 6488 |
05.07.2024 | | Новатэк ао | R1096.60 | +8.4000 | +0.77% | 1088.40 | 1076.00 | 1104.00 | R3345476743 | 46009 |
05.07.2024 | | ОГК-2 ао | R0.4750 | +0.0148 | +3.22% | 0.4606 | 0.4546 | 0.4697 | R44192409 | 5265 |
05.07.2024 | | ОМЗ-ап | R17240.00 | +300.0000 | +1.77% | 16940.00 | 16740.00 | 17260.00 | R341620 | 18 |
05.07.2024 | | ОргСинт ао | R104.30 | -1.4000 | -1.32% | 105.90 | 102.90 | 107.00 | R18152381 | 980 |
05.07.2024 | | ОргСинт ап | R24.0400 | -0.0500 | -0.21% | 24.1100 | 23.7500 | 24.2300 | R2940173 | 710 |
05.07.2024 | | ПермьЭнС-п | R213.80 | +0.2000 | +0.09% | 212.80 | 211.20 | 215.00 | R1059910 | 152 |
05.07.2024 | | ПермьЭнСб | R209.20 | -1.2000 | -0.57% | 210.30 | 205.00 | 212.60 | R9130968 | 579 |
05.07.2024 | | ПИК ао | R849.90 | +9.0000 | +1.07% | 839.90 | 828.60 | 858.50 | R533897125 | 23211 |
05.07.2024 | | Приморье | R32800.00 | -400.0000 | -1.20% | 33000.00 | 32800.00 | 33200.00 | R296600 | 8 |
05.07.2024 | | Распадская | R332.80 | -2.3500 | -0.70% | 335.00 | 328.60 | 337.80 | R258301335 | 6793 |
05.07.2024 | | Росбанк ао | R104.20 | -0.2000 | -0.19% | 104.80 | 103.60 | 104.80 | R2398476 | 279 |
05.07.2024 | | РОСИНТЕРао | R152.40 | +5.2000 | +3.53% | 147.80 | 147.60 | 152.60 | R427210 | 54 |
05.07.2024 | | Роснефть | R555.85 | -5.5000 | -0.98% | 561.15 | 554.45 | 564.30 | R1862562409 | 59375 |
05.07.2024 | | Ростел -ао | R84.3200 | -1.0900 | -1.28% | 85.3500 | 83.4000 | 85.6800 | R513820547 | 16028 |
05.07.2024 | | Ростел -ап | R74.7000 | -1.0000 | -1.32% | 75.4000 | 74.1000 | 75.8000 | R106579698 | 8763 |
05.07.2024 | | РусГидро | R0.6382 | -0.0075 | -1.16% | 0.6460 | 0.6352 | 0.6507 | R172887836 | 8912 |
05.07.2024 | | РязЭнСб | R36.8000 | +0.4400 | +1.21% | 37.1800 | 36.0200 | 37.1800 | R1551936 | 126 |
05.07.2024 | | СамарЭн-ао | R3.4800 | +0.0300 | +0.87% | 3.5400 | 3.3450 | 3.5400 | R2353110 | 268 |
05.07.2024 | | СамарЭн-ап | R3.4100 | -0.0650 | -1.87% | 3.4200 | 3.4000 | 3.4500 | R115965 | 14 |
05.07.2024 | | СаратНПЗ-п | R10100.00 | +40.0000 | +0.40% | 10060.00 | 10020.00 | 10200.00 | R4017880 | 177 |
05.07.2024 | | СаратНПЗ | R10900.00 | -300.0000 | -2.68% | 11200.00 | 10900.00 | 11200.00 | R77400 | 5 |
05.07.2024 | | СаратЭн-ао | R0.6050 | +0.0200 | +3.42% | 0.5890 | 0.5830 | 0.6300 | R2709660 | 165 |
05.07.2024 | | СаратЭн-ап | R0.3130 | +0.0100 | +3.30% | 0.3065 | 0.3065 | 0.3225 | R629575 | 105 |
05.07.2024 | | Сбербанк-п | R325.00 | +0.1700 | +0.05% | 324.83 | 321.34 | 326.84 | R1364636231 | 15874 |
05.07.2024 | | Сбербанк | R325.00 | +0.3400 | +0.10% | 324.71 | 321.01 | 327.00 | R13096717923 | 79757 |
05.07.2024 | | СевСт-ао | R1529.60 | +7.4000 | +0.49% | 1522.20 | 1505.00 | 1544.60 | R1318333599 | 21481 |
05.07.2024 | | Селигдар | R57.5000 | +0.3500 | +0.61% | 56.7700 | 56.6900 | 58.3000 | R201674473 | 10022 |
05.07.2024 | | Система ао | R22.9790 | +0.1540 | +0.67% | 22.7340 | 22.3070 | 23.3600 | R2642396031 | 41405 |
05.07.2024 | | Слав-ЯНОСп | R13.8800 | -0.0600 | -0.43% | 13.9400 | 13.8800 | 14.0400 | R96164 | 27 |
05.07.2024 | | Славн-ЯНОС | R21.9000 | 0.0000 | 0.00% | 21.9000 | 21.2000 | 21.9000 | R251055 | 38 |
05.07.2024 | | СОЛЛЕРС | R886.00 | -77.5000 | -8.04% | 889.00 | 872.00 | 914.00 | R395192375 | 17521 |
05.07.2024 | | СтаврЭнСб | R2.8750 | -0.1250 | -4.17% | 2.9200 | 2.7500 | 2.9200 | R4207665 | 437 |
05.07.2024 | | СтаврЭнСбп | R2.8380 | -0.2420 | -7.86% | 2.8300 | 2.7800 | 2.9160 | R6660026 | 679 |
05.07.2024 | | Сургнфгз-п | R66.4950 | +0.5350 | +0.81% | 66.0000 | 65.0000 | 66.8000 | R3055162992 | 30828 |
05.07.2024 | | Сургнфгз | R28.9450 | +0.0050 | +0.02% | 28.9450 | 28.6050 | 29.3400 | R1251374965 | 15667 |
05.07.2024 | | ТамбЭнСб-п | R1.1040 | -0.0060 | -0.54% | 1.1020 | 1.1020 | 1.1440 | R494180 | 38 |
05.07.2024 | | ТамбЭнСб | R2.2440 | +0.0580 | +2.65% | 2.1720 | 2.1680 | 2.2740 | R690514 | 81 |
05.07.2024 | | Татнфт 3ао | R692.10 | -7.0000 | -1.00% | 699.10 | 688.80 | 703.00 | R964733215 | 32021 |
05.07.2024 | | Татнфт 3ап | R667.20 | -9.5000 | -1.40% | 676.90 | 664.00 | 678.80 | R422533733 | 17931 |
05.07.2024 | | Таттел. ао | R0.8530 | -0.0090 | -1.04% | 0.8600 | 0.8465 | 0.8740 | R10181764 | 906 |
05.07.2024 | | ТГК-1 | R0.0082 | -0.0000 | -0.22% | 0.0081 | 0.0081 | 0.0082 | R20522476 | 1489 |
05.07.2024 | | ТГК-14 | R0.0109 | -0.0001 | -1.36% | 0.0110 | 0.0106 | 0.0111 | R16431811 | 1137 |
05.07.2024 | | ТГК-2 | R0.0111 | -0.0001 | -1.02% | 0.0112 | 0.0110 | 0.0112 | R15338665 | 510 |
05.07.2024 | | ТГК-2 ап | R0.0165 | -0.0003 | -1.85% | 0.0166 | 0.0162 | 0.0167 | R2539409 | 273 |
05.07.2024 | | Телеграф-п | R9.7800 | -0.0400 | -0.41% | 9.8800 | 9.6200 | 9.8800 | R1346352 | 292 |
05.07.2024 | | Телеграф | R14.2800 | -0.1600 | -1.11% | 14.3200 | 14.1000 | 14.4600 | R2222520 | 237 |
05.07.2024 | | ТЗА ао | R258.00 | -2.0000 | -0.77% | 260.00 | 252.00 | 263.50 | R10419490 | 588 |
05.07.2024 | | ТКЗКК ап | R13.0800 | -0.0800 | -0.61% | 13.1400 | 13.0400 | 13.1400 | R23524 | 10 |
05.07.2024 | | ТМК ао | R186.58 | -1.2200 | -0.65% | 188.12 | 185.00 | 188.92 | R177349137 | 8014 |
05.07.2024 | | ТНСэнрг ао | R3085.00 | +90.0000 | +3.01% | 3015.00 | 3010.00 | 3240.00 | R3160830 | 291 |
05.07.2024 | | Транснф ап | R1577.50 | -4.0000 | -0.25% | 1581.50 | 1557.00 | 1588.00 | R1218470356 | 20335 |
05.07.2024 | | УралСиб ао | R0.1920 | -0.0007 | -0.36% | 0.1927 | 0.1906 | 0.1952 | R2940386 | 316 |
05.07.2024 | | УрКузница | R26750.00 | 0.0000 | 0.00% | 26700.00 | 26700.00 | 27150.00 | R134100 | 4 |
05.07.2024 | | ФосАгро ао | R5908.00 | -15.0000 | -0.25% | 5937.00 | 5881.00 | 5985.00 | R197222088 | 5467 |
05.07.2024 | | ФСК - Россети | R0.1016 | -0.0004 | -0.43% | 0.1020 | 0.0993 | 0.1044 | R422237667 | 13013 |
05.07.2024 | | Химпром ап | R25.3000 | -0.3000 | -1.17% | 25.5200 | 25.2000 | 26.0000 | R1202902 | 83 |
05.07.2024 | | ЦМТ ао | R16.4800 | +0.4600 | +2.87% | 16.1600 | 15.9400 | 16.6000 | R1594036 | 312 |
05.07.2024 | | ЦМТ ап | R10.4400 | +0.0800 | +0.77% | 10.3400 | 10.3200 | 10.5400 | R620930 | 87 |
05.07.2024 | | ЧеркизГ-ао | R4554.00 | -38.5000 | -0.84% | 4600.00 | 4510.00 | 4621.00 | R10140016 | 638 |
05.07.2024 | | ЧКПЗ ао | R25700.00 | -350.0000 | -1.34% | 26050.00 | 25350.00 | 26050.00 | R334400 | 12 |
05.07.2024 | | ЧМК ао | R7250.00 | -120.0000 | -1.63% | 7370.00 | 7160.00 | 7370.00 | R2859465 | 212 |
05.07.2024 | | ЭнергияРКК | R21650.00 | -100.0000 | -0.46% | 21640.00 | 21510.00 | 21790.00 | R3005550 | 106 |
05.07.2024 | | ЮжКузб. ао | R1492.00 | -22.0000 | -1.45% | 1498.00 | 1462.00 | 1498.00 | R88728 | 29 |
05.07.2024 | | Юнипро | R1.8990 | -0.0160 | -0.84% | 1.9050 | 1.8830 | 1.9210 | R106292735 | 5105 |
05.07.2024 | | ЮТэйр ао | R16.0900 | -0.0400 | -0.25% | 16.0400 | 15.6800 | 16.1100 | R1607890 | 252 |
05.07.2024 | | ЮУНК ао | R5640.00 | -60.0000 | -1.05% | 5730.00 | 5580.00 | 5760.00 | R2671240 | 230 |
05.07.2024 | | Якутскэн-п | R0.4750 | -0.0030 | -0.63% | 0.5000 | 0.4640 | 0.5030 | R692680 | 72 |
05.07.2024 | | Якутскэнрг | R0.6120 | -0.0050 | -0.81% | 0.6220 | 0.6060 | 0.6610 | R2539100 | 213 |
05.07.2024 | | ЯТЭК ао | R86.2000 | +1.9000 | +2.25% | 80.1500 | 77.8500 | 88.0000 | R20644687 | 1854 |
|
|
|