|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 23.07.2024 | | +МосЭнерго | R2.6240 | +0.0765 | +3.00% | 2.5575 | 2.5225 | 2.6395 | R82109328 | 2931 |
23.07.2024 | | iАвиастКао | R0.8240 | +0.0570 | +7.43% | 0.7675 | 0.7500 | 0.8355 | R367677122 | 17717 |
23.07.2024 | | iНаукаСвяз | R437.50 | +30.5000 | +7.49% | 412.50 | 403.00 | 443.50 | R35469990 | 1765 |
23.07.2024 | | iНПОНаука | R548.00 | +17.0000 | +3.20% | 534.00 | 526.50 | 576.00 | R2386240 | 222 |
23.07.2024 | | АбрауДюрсо | R236.80 | +9.0000 | +3.95% | 228.40 | 227.60 | 238.80 | R46239936 | 1982 |
23.07.2024 | | Авангрд-ао | R727.00 | +13.0000 | +1.82% | 714.00 | 702.00 | 734.00 | R1888418 | 293 |
23.07.2024 | | Акрон | R15122.00 | -276.0000 | -1.79% | 15228.00 | 15100.00 | 15408.00 | R90532782 | 524 |
23.07.2024 | | АЛРОСА ао | R63.6700 | -0.3300 | -0.52% | 64.0300 | 62.7000 | 64.5000 | R1455537625 | 29685 |
23.07.2024 | | Аптеки36и6 | R11.5700 | +0.0440 | +0.38% | 11.5240 | 11.4320 | 11.7000 | R21542764 | 3069 |
23.07.2024 | | Арсагера | R14.0500 | -0.0100 | -0.07% | 14.4100 | 13.9200 | 14.4100 | R819560 | 124 |
23.07.2024 | | АстрЭнСб | R2.5150 | +0.0100 | +0.40% | 2.5050 | 2.4800 | 2.5350 | R1132255 | 89 |
23.07.2024 | | АшинскийМЗ | R78.4800 | +1.5600 | +2.03% | 77.9200 | 76.7600 | 79.4000 | R41986668 | 1121 |
23.07.2024 | | Аэрофлот | R57.1200 | -1.0500 | -1.81% | 58.2200 | 56.7000 | 58.5000 | R1221151661 | 25136 |
23.07.2024 | | БашИнСв ап | R11.1100 | +0.0400 | +0.36% | 11.1900 | 10.8800 | 11.1900 | R558425 | 111 |
23.07.2024 | | Башнефт ао | R2550.00 | -58.0000 | -2.22% | 2628.00 | 2533.50 | 2628.00 | R113306096 | 3427 |
23.07.2024 | | Башнефт ап | R1644.00 | +1.0000 | +0.06% | 1648.00 | 1631.50 | 1656.50 | R170349028 | 4638 |
23.07.2024 | | Белон ао | R22.1000 | +1.1450 | +5.46% | 21.0700 | 21.0000 | 22.7250 | R72532726 | 3956 |
23.07.2024 | | БСП ао | R362.69 | -3.9200 | -1.07% | 365.00 | 360.50 | 367.00 | R267246738 | 6388 |
23.07.2024 | | БСП ап | R50.6000 | +0.5500 | +1.10% | 51.1500 | 50.0000 | 52.0000 | R5277635 | 232 |
23.07.2024 | | БурЗолото | R2155.00 | -13.0000 | -0.60% | 2176.00 | 2126.00 | 2176.00 | R1492041 | 139 |
23.07.2024 | | Варьеган-п | R2498.00 | -197.0000 | -7.31% | 2950.00 | 2472.00 | 2996.00 | R9384698 | 919 |
23.07.2024 | | Варьеган | R3278.00 | -128.0000 | -3.76% | 3406.00 | 3216.00 | 3660.00 | R8062312 | 659 |
23.07.2024 | | ВолгЭнСб-п | R9.1600 | 0.0000 | 0.00% | 9.1400 | 9.1400 | 9.2400 | R330240 | 19 |
23.07.2024 | | ВолгЭнСб | R15.2000 | 0.0000 | 0.00% | 15.2800 | 15.1400 | 15.5600 | R152520 | 10 |
23.07.2024 | | ВТБ ао | R100.75 | +1.0000 | +1.00% | 99.5000 | 98.6700 | 101.55 | R3507821465 | 84007 |
23.07.2024 | | ВХЗ-ао | R231.00 | -1.4000 | -0.60% | 233.00 | 229.00 | 234.00 | R76366 | 22 |
23.07.2024 | | ВыбСудЗ ао | R15400.00 | +350.0000 | +2.33% | 15450.00 | 15100.00 | 16000.00 | R849450 | 45 |
23.07.2024 | | ВыбСудЗ ап | R10340.00 | -100.0000 | -0.96% | 10600.00 | 10260.00 | 10620.00 | R303420 | 23 |
23.07.2024 | | Газпрнефть | R691.90 | -3.4500 | -0.50% | 696.25 | 685.35 | 696.35 | R487074177 | 13590 |
23.07.2024 | | ГАЗПРОМ ао | R134.07 | +2.4600 | +1.87% | 131.65 | 129.57 | 135.00 | R9144417336 | 88676 |
23.07.2024 | | ГМКНорНик | R128.08 | -1.8000 | -1.39% | 130.00 | 127.62 | 130.34 | R697999452 | 15167 |
23.07.2024 | | ДВМП ао | R64.9000 | -0.7400 | -1.13% | 65.6300 | 64.6000 | 65.6300 | R104503104 | 4373 |
23.07.2024 | | ДЭК ао | R2.6990 | +0.0720 | +2.74% | 2.6300 | 2.6200 | 2.7600 | R12910894 | 921 |
23.07.2024 | | ЗВЕЗДА ао | R9.1300 | +0.2700 | +3.05% | 9.0000 | 8.9100 | 9.2700 | R3629360 | 178 |
23.07.2024 | | ЗИЛ ао | R3345.00 | +25.0000 | +0.75% | 3360.00 | 3305.00 | 3360.00 | R153240 | 27 |
23.07.2024 | | Ижсталь ап | R6490.00 | +40.0000 | +0.62% | 6550.00 | 6490.00 | 6680.00 | R543830 | 60 |
23.07.2024 | | Ижсталь2ао | R9820.00 | +320.0000 | +3.37% | 9320.00 | 9320.00 | 9900.00 | R495500 | 43 |
23.07.2024 | | ИнтерРАОао | R3.8510 | +0.0155 | +0.40% | 3.8400 | 3.8260 | 3.8615 | R268789241 | 12048 |
23.07.2024 | | КалужскСК | R25.7100 | +0.5300 | +2.10% | 25.0500 | 25.0500 | 26.0000 | R3138424 | 291 |
23.07.2024 | | КАМАЗ | R146.40 | -2.0000 | -1.35% | 148.80 | 143.40 | 148.80 | R75804125 | 3144 |
23.07.2024 | | КамчатЭ ао | R0.6800 | -0.0100 | -1.45% | 0.6780 | 0.6700 | 0.6890 | R298590 | 27 |
23.07.2024 | | КамчатЭ ап | R1.0900 | -0.0200 | -1.80% | 1.1050 | 1.0900 | 1.1200 | R122050 | 10 |
23.07.2024 | | КМЗ | R1476.00 | +22.0000 | +1.51% | 1466.00 | 1452.00 | 1486.00 | R346350 | 61 |
23.07.2024 | | КоршГОК ао | R45000.00 | +200.0000 | +0.45% | 43400.00 | 43400.00 | 45200.00 | R762600 | 9 |
23.07.2024 | | КрасОкт-1п | R745.00 | +26.0000 | +3.62% | 730.00 | 717.00 | 750.00 | R1924500 | 150 |
23.07.2024 | | КрасОкт-ао | R2360.00 | +158.0000 | +7.18% | 2230.00 | 2201.00 | 2360.00 | R49987960 | 1235 |
23.07.2024 | | Красэсб ао | R15.1400 | -0.0400 | -0.26% | 15.1800 | 15.1000 | 15.2600 | R419584 | 65 |
23.07.2024 | | Красэсб ап | R15.6200 | -0.2200 | -1.39% | 15.8200 | 15.5400 | 15.8400 | R253616 | 51 |
23.07.2024 | | Куйбазот-п | R563.00 | 0.0000 | 0.00% | 568.00 | 554.00 | 568.00 | R720815 | 84 |
23.07.2024 | | Куйбазот | R537.80 | -4.0000 | -0.74% | 540.20 | 533.20 | 548.80 | R4434502 | 272 |
23.07.2024 | | КурганГКао | R46.4000 | -1.0000 | -2.11% | 48.0000 | 45.4000 | 48.4000 | R932734 | 214 |
23.07.2024 | | КурганГКап | R48.6000 | -0.6000 | -1.22% | 49.0000 | 48.6000 | 49.4000 | R117942 | 50 |
23.07.2024 | | Лензол. ап | R2270.00 | -5.0000 | -0.22% | 2300.00 | 2265.00 | 2320.00 | R7695725 | 604 |
23.07.2024 | | Лензолото | R13850.00 | +230.0000 | +1.69% | 13630.00 | 13530.00 | 14000.00 | R5558910 | 224 |
23.07.2024 | | ЛСР ао | R738.60 | -5.4000 | -0.73% | 744.40 | 731.40 | 744.40 | R44390511 | 2271 |
23.07.2024 | | ЛУКОЙЛ | R6973.00 | -35.0000 | -0.50% | 7008.50 | 6950.00 | 7023.00 | R3444516522 | 27667 |
23.07.2024 | | М.видео | R146.60 | +0.2000 | +0.14% | 145.90 | 145.20 | 147.90 | R38586586 | 3756 |
23.07.2024 | | МагадЭн ао | R4.1900 | +0.0100 | +0.24% | 4.1900 | 4.1100 | 4.2000 | R1444234 | 120 |
23.07.2024 | | МагадЭн ап | R3.0300 | +0.0200 | +0.66% | 3.0400 | 3.0000 | 3.0500 | R184782 | 74 |
23.07.2024 | | Магнит ао | R6039.50 | -40.0000 | -0.66% | 6061.50 | 6000.00 | 6076.50 | R501891748 | 8771 |
23.07.2024 | | МГТС-4ап | R1038.00 | +14.0000 | +1.37% | 1026.00 | 1000.00 | 1086.00 | R23284856 | 1711 |
23.07.2024 | | МГТС-5ао | R1380.00 | -5.0000 | -0.36% | 1360.00 | 1350.00 | 1410.00 | R628935 | 99 |
23.07.2024 | | Мегион-ао | R401.50 | 0.0000 | 0.00% | 410.50 | 401.50 | 411.00 | R85205 | 12 |
23.07.2024 | | Мегион-ап | R265.00 | +2.0000 | +0.76% | 262.00 | 262.00 | 266.50 | R335910 | 43 |
23.07.2024 | | Мечел ао | R183.67 | -2.8000 | -1.50% | 186.45 | 182.50 | 186.45 | R784637069 | 26826 |
23.07.2024 | | Мечел ап | R199.55 | -4.4000 | -2.16% | 204.70 | 197.30 | 204.75 | R380575147 | 8752 |
23.07.2024 | | ММК | R53.6050 | -0.0200 | -0.04% | 53.5150 | 53.1600 | 53.8800 | R511873008 | 16510 |
23.07.2024 | | МордЭнСб | R0.8540 | -0.0120 | -1.39% | 0.8760 | 0.8540 | 0.8880 | R375270 | 30 |
23.07.2024 | | МосБиржа | R231.85 | -3.9200 | -1.66% | 236.04 | 230.54 | 236.04 | R921057020 | 21078 |
23.07.2024 | | Мостотрест | R184.70 | +17.5500 | +10.50% | 168.30 | 166.75 | 193.75 | R156339999 | 7585 |
23.07.2024 | | МТС-ао | R239.95 | +0.4500 | +0.19% | 239.50 | 236.70 | 240.40 | R468450086 | 9896 |
23.07.2024 | | Нижкамшина | R57.5500 | -1.2500 | -2.13% | 58.5000 | 56.7500 | 59.7500 | R1313260 | 121 |
23.07.2024 | | НКНХ ао | R92.1500 | +1.0000 | +1.10% | 92.0000 | 90.3000 | 92.3000 | R1972482 | 333 |
23.07.2024 | | НКНХ ап | R70.7000 | -0.0800 | -0.11% | 71.0000 | 69.5200 | 71.0000 | R8920406 | 975 |
23.07.2024 | | НЛМК ао | R169.06 | -0.9800 | -0.58% | 170.00 | 167.30 | 170.66 | R788801285 | 15278 |
23.07.2024 | | НМТП ао | R8.9000 | -0.1750 | -1.93% | 9.1000 | 8.8250 | 9.1000 | R157414756 | 4176 |
23.07.2024 | | Новатэк ао | R1086.60 | -15.8000 | -1.43% | 1105.00 | 1078.60 | 1105.20 | R3371695619 | 37331 |
23.07.2024 | | ОГК-2 ао | R0.4495 | +0.0005 | +0.11% | 0.4490 | 0.4430 | 0.4513 | R18196393 | 1760 |
23.07.2024 | | ОМЗ-ап | R16840.00 | +120.0000 | +0.72% | 16820.00 | 16400.00 | 17100.00 | R2735340 | 85 |
23.07.2024 | | ОргСинт ао | R99.1000 | +0.9000 | +0.92% | 98.9000 | 96.2000 | 100.70 | R17380316 | 1172 |
23.07.2024 | | ОргСинт ап | R23.8400 | +0.4400 | +1.88% | 23.3900 | 23.3900 | 24.6900 | R6667792 | 1234 |
23.07.2024 | | ПермьЭнС-п | R234.00 | +11.8000 | +5.31% | 226.40 | 224.80 | 244.00 | R19279932 | 1442 |
23.07.2024 | | ПермьЭнСб | R219.50 | +4.9000 | +2.28% | 214.60 | 213.50 | 224.70 | R24476186 | 1814 |
23.07.2024 | | ПИК ао | R855.30 | -3.8000 | -0.44% | 858.20 | 847.10 | 861.70 | R147188877 | 4857 |
23.07.2024 | | Приморье | R32200.00 | +200.0000 | +0.63% | 32000.00 | 32000.00 | 32400.00 | R161200 | 5 |
23.07.2024 | | Распадская | R282.95 | -11.5500 | -3.92% | 294.30 | 282.15 | 294.30 | R617627636 | 14716 |
23.07.2024 | | Росбанк ао | R103.00 | -1.2000 | -1.15% | 104.60 | 102.20 | 105.00 | R8900620 | 194 |
23.07.2024 | | РОСИНТЕРао | R157.80 | +4.8000 | +3.14% | 153.40 | 149.80 | 158.00 | R1286062 | 201 |
23.07.2024 | | Роснефть | R530.55 | -1.3000 | -0.24% | 533.95 | 526.10 | 534.80 | R710637101 | 29213 |
23.07.2024 | | Ростел -ао | R86.4000 | +0.3200 | +0.37% | 86.0600 | 85.6200 | 87.1200 | R155983457 | 5828 |
23.07.2024 | | Ростел -ап | R75.1000 | -0.3000 | -0.40% | 75.4000 | 74.7500 | 75.8000 | R42846060 | 2736 |
23.07.2024 | | РусГидро | R0.6101 | -0.0011 | -0.18% | 0.6146 | 0.6037 | 0.6148 | R86334900 | 5554 |
23.07.2024 | | РязЭнСб | R35.0400 | +0.1800 | +0.52% | 35.1400 | 34.8200 | 35.4600 | R843274 | 72 |
23.07.2024 | | СамарЭн-ао | R3.2650 | +0.0400 | +1.24% | 3.2100 | 3.2050 | 3.2650 | R404330 | 40 |
23.07.2024 | | СамарЭн-ап | R3.1650 | -0.0300 | -0.94% | 3.2050 | 3.1400 | 3.2050 | R753605 | 60 |
23.07.2024 | | СаратНПЗ-п | R10160.00 | -20.0000 | -0.20% | 10000.00 | 9860.00 | 10200.00 | R4157700 | 217 |
23.07.2024 | | СаратНПЗ | R10850.00 | +200.0000 | +1.88% | 10750.00 | 10750.00 | 10850.00 | R75600 | 5 |
23.07.2024 | | СаратЭн-ао | R0.5490 | -0.0100 | -1.79% | 0.5560 | 0.5320 | 0.5560 | R1390540 | 93 |
23.07.2024 | | СаратЭн-ап | R0.2960 | -0.0030 | -1.00% | 0.3025 | 0.2905 | 0.3025 | R329485 | 77 |
23.07.2024 | | Сбербанк-п | R293.99 | -1.1000 | -0.37% | 295.20 | 292.35 | 295.73 | R919794402 | 15278 |
23.07.2024 | | Сбербанк | R294.39 | -0.3200 | -0.11% | 295.47 | 293.36 | 295.48 | R6529116896 | 48747 |
23.07.2024 | | СевСт-ао | R1465.00 | +5.0000 | +0.34% | 1457.40 | 1437.80 | 1471.00 | R1730299455 | 29624 |
23.07.2024 | | Селигдар | R59.6100 | +0.6000 | +1.02% | 59.0300 | 58.4400 | 59.8500 | R117077889 | 5411 |
23.07.2024 | | Система ао | R22.6150 | -0.0120 | -0.05% | 22.7170 | 22.5330 | 22.9870 | R1254736151 | 23440 |
23.07.2024 | | Слав-ЯНОСп | R13.5800 | -0.0800 | -0.59% | 13.7400 | 13.4000 | 13.9600 | R583196 | 77 |
23.07.2024 | | Славн-ЯНОС | R21.2000 | -0.1000 | -0.47% | 21.6500 | 20.9000 | 22.4000 | R291415 | 36 |
23.07.2024 | | СОЛЛЕРС | R848.00 | +16.5000 | +1.98% | 832.00 | 820.00 | 853.00 | R125398515 | 5749 |
23.07.2024 | | СтаврЭнСб | R2.8050 | -0.0350 | -1.23% | 2.8500 | 2.7000 | 2.8500 | R1460195 | 167 |
23.07.2024 | | СтаврЭнСбп | R2.8940 | +0.0160 | +0.56% | 2.8480 | 2.8280 | 2.9300 | R695146 | 72 |
23.07.2024 | | Сургнфгз-п | R49.7650 | -0.3700 | -0.74% | 50.2900 | 49.0550 | 50.3000 | R1360547370 | 19480 |
23.07.2024 | | Сургнфгз | R28.8250 | -0.1650 | -0.57% | 29.0050 | 28.5600 | 29.0200 | R651237426 | 10513 |
23.07.2024 | | ТамбЭнСб-п | R0.9400 | 0.0000 | 0.00% | 0.9440 | 0.9300 | 0.9440 | R197240 | 16 |
23.07.2024 | | ТамбЭнСб | R1.8640 | +0.0040 | +0.22% | 1.8520 | 1.8500 | 1.8720 | R171378 | 26 |
23.07.2024 | | Татнфт 3ао | R663.60 | +0.4000 | +0.06% | 663.00 | 657.10 | 665.20 | R542803212 | 15912 |
23.07.2024 | | Татнфт 3ап | R651.40 | +0.3000 | +0.05% | 652.60 | 644.80 | 653.00 | R128435032 | 6796 |
23.07.2024 | | Таттел. ао | R0.8335 | +0.0255 | +3.16% | 0.8080 | 0.8080 | 0.8570 | R70519947 | 5055 |
23.07.2024 | | ТГК-1 | R0.0076 | +0.0000 | +0.08% | 0.0077 | 0.0075 | 0.0077 | R48651928 | 2596 |
23.07.2024 | | ТГК-14 | R0.0105 | +0.0004 | +4.26% | 0.0102 | 0.0101 | 0.0107 | R66625376 | 3668 |
23.07.2024 | | ТГК-2 | R0.0112 | -0.0004 | -3.11% | 0.0116 | 0.0110 | 0.0116 | R34856510 | 1280 |
23.07.2024 | | ТГК-2 ап | R0.0170 | +0.0004 | +2.16% | 0.0170 | 0.0166 | 0.0171 | R4799663 | 576 |
23.07.2024 | | Телеграф-п | R9.3600 | +0.2000 | +2.18% | 9.2600 | 9.1600 | 9.5400 | R5920878 | 627 |
23.07.2024 | | Телеграф | R13.1000 | +0.4800 | +3.80% | 12.6800 | 12.5800 | 13.2000 | R4554138 | 581 |
23.07.2024 | | ТЗА ао | R248.50 | -0.5000 | -0.20% | 250.00 | 245.00 | 250.00 | R4954980 | 214 |
23.07.2024 | | ТКЗКК ап | R13.5000 | +0.0800 | +0.60% | 13.4200 | 13.1600 | 13.5200 | R208062 | 56 |
23.07.2024 | | ТМК ао | R178.18 | -0.8200 | -0.46% | 178.08 | 175.92 | 179.78 | R119708298 | 4904 |
23.07.2024 | | ТНСэнрг ао | R2825.00 | +20.0000 | +0.71% | 2800.00 | 2750.00 | 2835.00 | R738855 | 80 |
23.07.2024 | | Транснф ап | R1373.00 | -2.0000 | -0.15% | 1378.50 | 1351.00 | 1382.00 | R830042376 | 16913 |
23.07.2024 | | УралСиб ао | R0.1892 | -0.0034 | -1.77% | 0.1927 | 0.1801 | 0.1940 | R4430178 | 475 |
23.07.2024 | | УрКузница | R28000.00 | +350.0000 | +1.27% | 26350.00 | 26350.00 | 28000.00 | R165700 | 6 |
23.07.2024 | | ФосАгро ао | R5809.00 | +40.0000 | +0.69% | 5763.00 | 5680.00 | 5890.00 | R258872511 | 6478 |
23.07.2024 | | ФСК - Россети | R0.0991 | +0.0013 | +1.35% | 0.0978 | 0.0971 | 0.0997 | R139128123 | 5704 |
23.07.2024 | | Химпром ап | R28.2800 | -1.3000 | -4.39% | 30.0000 | 27.2200 | 30.5000 | R7729718 | 723 |
23.07.2024 | | ЦМТ ао | R14.5600 | -0.1000 | -0.68% | 14.5200 | 14.4800 | 14.6400 | R306582 | 55 |
23.07.2024 | | ЦМТ ап | R10.1800 | -0.0600 | -0.59% | 10.2400 | 10.1200 | 10.2800 | R118018 | 35 |
23.07.2024 | | ЧеркизГ-ао | R4490.50 | -64.5000 | -1.42% | 4479.50 | 4470.00 | 4573.00 | R24476030 | 1226 |
23.07.2024 | | ЧКПЗ ао | R25450.00 | -150.0000 | -0.59% | 25300.00 | 25250.00 | 25600.00 | R380750 | 15 |
23.07.2024 | | ЧМК ао | R7020.00 | 0.0000 | 0.00% | 7015.00 | 6905.00 | 7105.00 | R2890985 | 220 |
23.07.2024 | | ЭнергияРКК | R21830.00 | +380.0000 | +1.77% | 21590.00 | 21010.00 | 22680.00 | R14273960 | 475 |
23.07.2024 | | ЮжКузб. ао | R1326.00 | -26.0000 | -1.92% | 1348.00 | 1300.00 | 1348.00 | R283640 | 43 |
23.07.2024 | | Юнипро | R1.8380 | -0.0110 | -0.59% | 1.8440 | 1.8310 | 1.8590 | R101475389 | 3192 |
23.07.2024 | | ЮТэйр ао | R15.9000 | +0.2500 | +1.60% | 15.7800 | 15.6500 | 16.3000 | R2511454 | 200 |
23.07.2024 | | ЮУНК ао | R5540.00 | -100.0000 | -1.77% | 5890.00 | 5450.00 | 5890.00 | R9509420 | 612 |
23.07.2024 | | Якутскэн-п | R0.4510 | -0.0060 | -1.31% | 0.4530 | 0.4470 | 0.4550 | R144690 | 22 |
23.07.2024 | | Якутскэнрг | R0.5400 | -0.0040 | -0.74% | 0.5490 | 0.5340 | 0.5490 | R286000 | 46 |
23.07.2024 | | ЯТЭК ао | R81.5000 | +0.4000 | +0.49% | 81.5500 | 80.3500 | 82.4500 | R5010220 | 454 |
|
|
|