|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 01.07.2024 | | +МосЭнерго | R3.1140 | -0.0215 | -0.69% | 3.1355 | 3.0575 | 3.1490 | R44010133 | 1641 |
01.07.2024 | | iАвиастКао | R0.8275 | +0.0665 | +8.74% | 0.7590 | 0.7425 | 0.8275 | R327048697 | 16522 |
01.07.2024 | | iНаукаСвяз | R463.00 | 0.0000 | 0.00% | 467.50 | 462.00 | 474.00 | R7268435 | 416 |
01.07.2024 | | iНПОНаука | R592.50 | -2.5000 | -0.42% | 596.00 | 585.00 | 610.00 | R1426995 | 138 |
01.07.2024 | | АбрауДюрсо | R266.20 | +0.4000 | +0.15% | 266.00 | 266.00 | 272.60 | R12795396 | 661 |
01.07.2024 | | Авангрд-ао | R752.00 | +5.0000 | +0.67% | 750.00 | 742.00 | 753.00 | R5694362 | 473 |
01.07.2024 | | Акрон | R15626.00 | -24.0000 | -0.15% | 15650.00 | 15556.00 | 15650.00 | R7693104 | 171 |
01.07.2024 | | АЛРОСА ао | R72.2400 | +1.4100 | +1.99% | 71.1000 | 70.4600 | 72.4500 | R749058391 | 19502 |
01.07.2024 | | Аптеки36и6 | R12.1100 | +0.1200 | +1.00% | 12.0000 | 11.9840 | 12.2000 | R19654018 | 3673 |
01.07.2024 | | Арсагера | R15.1400 | +0.6700 | +4.63% | 14.6900 | 14.6900 | 15.3800 | R7813252 | 378 |
01.07.2024 | | АстрЭнСб | R2.4350 | -0.0150 | -0.61% | 2.4100 | 2.4100 | 2.5050 | R733450 | 99 |
01.07.2024 | | АшинскийМЗ | R71.7800 | +1.3600 | +1.93% | 69.5200 | 69.5200 | 73.0000 | R50484972 | 1476 |
01.07.2024 | | Аэрофлот | R61.2000 | -1.5200 | -2.42% | 62.7300 | 60.9500 | 62.7900 | R1560464990 | 35874 |
01.07.2024 | | БашИнСв ап | R12.6300 | 0.0000 | 0.00% | 12.6900 | 12.6100 | 12.8000 | R374358 | 67 |
01.07.2024 | | Башнефт ао | R3165.00 | -0.5000 | -0.02% | 3166.00 | 3135.50 | 3195.50 | R42118449 | 1307 |
01.07.2024 | | Башнефт ап | R2039.50 | +15.0000 | +0.74% | 2034.00 | 2010.50 | 2045.00 | R391090577 | 7576 |
01.07.2024 | | Белон ао | R23.3250 | +0.1450 | +0.63% | 23.1900 | 23.1150 | 23.4550 | R2991482 | 279 |
01.07.2024 | | БСП ао | R382.92 | -3.0500 | -0.79% | 385.99 | 382.29 | 386.80 | R291799838 | 7063 |
01.07.2024 | | БСП ап | R57.5000 | +1.3000 | +2.31% | 56.5000 | 56.5000 | 59.5000 | R16067460 | 686 |
01.07.2024 | | БурЗолото | R1962.00 | -2.0000 | -0.10% | 1966.00 | 1944.00 | 1996.00 | R1882419 | 154 |
01.07.2024 | | Варьеган-п | R1869.00 | -10.0000 | -0.53% | 1900.00 | 1849.00 | 1900.00 | R265816 | 33 |
01.07.2024 | | Варьеган | R2782.00 | +22.0000 | +0.80% | 2816.00 | 2736.00 | 2816.00 | R452558 | 54 |
01.07.2024 | | ВолгЭнСб-п | R9.2800 | +0.1200 | +1.31% | 9.2000 | 9.1600 | 9.4800 | R343060 | 26 |
01.07.2024 | | ВолгЭнСб | R15.9800 | +0.3200 | +2.04% | 15.7800 | 15.6800 | 16.0800 | R238060 | 15 |
01.07.2024 | | ВТБ ао | R0.0213 | +0.0002 | +0.80% | 0.0212 | 0.0207 | 0.0214 | R3651855228 | 61705 |
01.07.2024 | | ВХЗ-ао | R233.40 | -3.4000 | -1.44% | 240.00 | 233.40 | 240.20 | R231064 | 41 |
01.07.2024 | | ВыбСудЗ ао | R15450.00 | -150.0000 | -0.96% | 15450.00 | 15400.00 | 15900.00 | R125000 | 8 |
01.07.2024 | | ВыбСудЗ ап | R10380.00 | -80.0000 | -0.76% | 10600.00 | 10340.00 | 10620.00 | R104460 | 9 |
01.07.2024 | | Газпрнефть | R705.00 | +11.7000 | +1.69% | 695.80 | 694.50 | 717.80 | R719854920 | 69184 |
01.07.2024 | | ГАЗПРОМ ао | R121.40 | +5.4600 | +4.71% | 116.00 | 116.00 | 121.82 | R7143603999 | 113288 |
01.07.2024 | | ГМКНорНик | R132.50 | +2.5800 | +1.99% | 130.00 | 128.84 | 132.66 | R1324603243 | 23995 |
01.07.2024 | | ДВМП ао | R71.5000 | +1.2800 | +1.82% | 70.6000 | 70.4100 | 71.8700 | R168344938 | 7183 |
01.07.2024 | | ДЭК ао | R2.8920 | -0.0170 | -0.58% | 2.8830 | 2.8810 | 2.9290 | R2205853 | 239 |
01.07.2024 | | ЗВЕЗДА ао | R9.6000 | -0.5000 | -4.95% | 10.0300 | 9.5600 | 10.1900 | R12379540 | 803 |
01.07.2024 | | ЗИЛ ао | R3270.00 | -35.0000 | -1.06% | 3295.00 | 3245.00 | 3370.00 | R1319820 | 73 |
01.07.2024 | | Ижсталь ап | R7060.00 | +30.0000 | +0.43% | 7110.00 | 7030.00 | 7160.00 | R602920 | 26 |
01.07.2024 | | Ижсталь2ао | R10020.00 | -80.0000 | -0.79% | 10100.00 | 9880.00 | 10160.00 | R380640 | 25 |
01.07.2024 | | ИнтерРАОао | R3.9330 | +0.0080 | +0.20% | 3.9300 | 3.8980 | 3.9500 | R367532675 | 15733 |
01.07.2024 | | КалужскСК | R26.9000 | +0.0500 | +0.19% | 26.6000 | 26.6000 | 27.7600 | R985733 | 140 |
01.07.2024 | | КАМАЗ | R151.80 | +1.0000 | +0.66% | 151.10 | 150.40 | 152.50 | R38601724 | 2036 |
01.07.2024 | | КамчатЭ ао | R0.6160 | +0.0080 | +1.32% | 0.6100 | 0.5860 | 0.6200 | R629690 | 71 |
01.07.2024 | | КамчатЭ ап | R1.0700 | -0.0150 | -1.38% | 1.1150 | 1.0600 | 1.1450 | R1250850 | 87 |
01.07.2024 | | КМЗ | R1494.00 | -38.0000 | -2.48% | 1534.00 | 1476.00 | 1544.00 | R693948 | 159 |
01.07.2024 | | КоршГОК ао | R47400.00 | -800.0000 | -1.66% | 47400.00 | 47400.00 | 47400.00 | R94800 | 2 |
01.07.2024 | | КрасОкт-1п | R728.00 | 0.0000 | 0.00% | 729.00 | 725.00 | 735.00 | R729250 | 41 |
01.07.2024 | | КрасОкт-ао | R2328.00 | +16.0000 | +0.69% | 2350.00 | 2312.00 | 2399.00 | R26744240 | 553 |
01.07.2024 | | Красэсб ао | R15.3000 | 0.0000 | 0.00% | 15.2200 | 15.1600 | 15.5000 | R486024 | 93 |
01.07.2024 | | Красэсб ап | R15.2400 | +0.0800 | +0.53% | 15.2400 | 15.1600 | 15.2600 | R89780 | 44 |
01.07.2024 | | Куйбазот-п | R578.00 | -5.5000 | -0.94% | 591.50 | 575.50 | 591.50 | R7809980 | 870 |
01.07.2024 | | Куйбазот | R572.20 | -3.0000 | -0.52% | 576.20 | 564.80 | 587.00 | R9205280 | 408 |
01.07.2024 | | КурганГКао | R47.8000 | -0.2000 | -0.42% | 48.0000 | 47.2000 | 48.2000 | R100218 | 46 |
01.07.2024 | | КурганГКап | R54.8000 | 0.0000 | 0.00% | 54.8000 | 54.2000 | 55.0000 | R247958 | 71 |
01.07.2024 | | Лензол. ап | R2505.00 | +5.0000 | +0.20% | 2500.00 | 2500.00 | 2530.00 | R4846845 | 316 |
01.07.2024 | | Лензолото | R13910.00 | -70.0000 | -0.50% | 13870.00 | 13800.00 | 14000.00 | R4281610 | 218 |
01.07.2024 | | ЛСР ао | R758.00 | +20.8000 | +2.82% | 731.20 | 730.60 | 760.00 | R147341279 | 6230 |
01.07.2024 | | ЛУКОЙЛ | R7326.00 | +115.0000 | +1.59% | 7200.50 | 7190.00 | 7330.00 | R3688631464 | 33132 |
01.07.2024 | | М.видео | R164.40 | -1.6000 | -0.96% | 167.30 | 161.40 | 167.30 | R123411810 | 60471 |
01.07.2024 | | МагадЭн ао | R4.3800 | +0.0800 | +1.86% | 4.3000 | 4.3000 | 4.4200 | R750639 | 137 |
01.07.2024 | | МагадЭн ап | R3.3100 | +0.0100 | +0.30% | 3.3000 | 3.2700 | 3.3300 | R269575 | 87 |
01.07.2024 | | Магнит ао | R6558.00 | +189.0000 | +2.97% | 6390.00 | 6380.50 | 6600.00 | R2377493392 | 28938 |
01.07.2024 | | МГТС-4ап | R1112.00 | +8.0000 | +0.72% | 1110.00 | 1102.00 | 1118.00 | R1759556 | 224 |
01.07.2024 | | МГТС-5ао | R1475.00 | +20.0000 | +1.37% | 1455.00 | 1455.00 | 1495.00 | R185925 | 41 |
01.07.2024 | | Мегион-ао | R413.00 | -1.5000 | -0.36% | 414.50 | 396.00 | 417.00 | R660980 | 92 |
01.07.2024 | | Мегион-ап | R291.00 | -3.5000 | -1.19% | 294.50 | 287.00 | 294.50 | R260380 | 42 |
01.07.2024 | | Мечел ао | R218.49 | +0.2900 | +0.13% | 218.15 | 217.71 | 219.57 | R1001860678 | 27199 |
01.07.2024 | | Мечел ап | R249.50 | +3.5000 | +1.42% | 248.00 | 244.00 | 251.40 | R398009842 | 8653 |
01.07.2024 | | ММК | R55.6350 | +0.3950 | +0.72% | 55.2850 | 54.8550 | 55.6750 | R446906429 | 61671 |
01.07.2024 | | МордЭнСб | R0.8680 | +0.0270 | +3.21% | 0.8530 | 0.8530 | 0.9060 | R871270 | 73 |
01.07.2024 | | МосБиржа | R232.20 | +3.1000 | +1.35% | 229.10 | 228.87 | 232.50 | R772499452 | 17603 |
01.07.2024 | | Мостотрест | R190.50 | -0.2000 | -0.10% | 189.50 | 189.50 | 193.75 | R11046027 | 775 |
01.07.2024 | | МТС-ао | R296.45 | +5.5500 | +1.91% | 291.15 | 290.30 | 296.50 | R1067007573 | 19293 |
01.07.2024 | | Нижкамшина | R60.1500 | -0.7000 | -1.15% | 61.4500 | 59.8000 | 62.0500 | R2565065 | 139 |
01.07.2024 | | НКНХ ао | R94.5500 | +0.6500 | +0.69% | 94.4500 | 94.2500 | 94.9500 | R2385484 | 430 |
01.07.2024 | | НКНХ ап | R73.1800 | +0.0600 | +0.08% | 72.9800 | 72.7800 | 73.3400 | R4694647 | 722 |
01.07.2024 | | НЛМК ао | R181.00 | +4.0800 | +2.31% | 177.00 | 175.10 | 181.00 | R1848737765 | 34151 |
01.07.2024 | | НМТП ао | R10.3500 | +0.5000 | +5.08% | 9.8900 | 9.8550 | 10.4150 | R437644075 | 12987 |
01.07.2024 | | Новатэк ао | R1097.00 | +5.2000 | +0.48% | 1096.80 | 1083.00 | 1105.80 | R3761345256 | 62811 |
01.07.2024 | | ОГК-2 ао | R0.4668 | +0.0011 | +0.24% | 0.4631 | 0.4545 | 0.4668 | R113348248 | 6868 |
01.07.2024 | | ОМЗ-ап | R16420.00 | +100.0000 | +0.61% | 16300.00 | 16220.00 | 16440.00 | R114440 | 7 |
01.07.2024 | | ОргСинт ао | R104.30 | +1.0000 | +0.97% | 103.10 | 102.70 | 104.50 | R6330700 | 541 |
01.07.2024 | | ОргСинт ап | R24.2600 | -0.6800 | -2.73% | 25.1400 | 23.9000 | 25.2000 | R9285711 | 1389 |
01.07.2024 | | ПермьЭнС-п | R215.00 | -5.0000 | -2.27% | 220.20 | 213.40 | 223.00 | R3358264 | 458 |
01.07.2024 | | ПермьЭнСб | R209.10 | -4.5000 | -2.11% | 213.00 | 208.00 | 214.30 | R6335709 | 684 |
01.07.2024 | | ПИК ао | R878.90 | -21.0000 | -2.33% | 898.10 | 875.00 | 904.00 | R419843057 | 11931 |
01.07.2024 | | Приморье | R32600.00 | +200.0000 | +0.62% | 32200.00 | 32200.00 | 33000.00 | R720200 | 16 |
01.07.2024 | | Распадская | R357.70 | +2.2000 | +0.62% | 355.00 | 352.70 | 359.90 | R52262378 | 1900 |
01.07.2024 | | Росбанк ао | R106.20 | +0.6000 | +0.57% | 105.60 | 105.20 | 107.80 | R4689996 | 221 |
01.07.2024 | | РОСИНТЕРао | R151.20 | +2.2000 | +1.48% | 151.00 | 148.80 | 152.00 | R328744 | 63 |
01.07.2024 | | Роснефть | R576.90 | +11.6500 | +2.06% | 566.35 | 562.00 | 578.50 | R1738282744 | 59885 |
01.07.2024 | | Ростел -ао | R90.0000 | -1.0000 | -1.10% | 90.6000 | 89.5300 | 91.3200 | R302168946 | 7434 |
01.07.2024 | | Ростел -ап | R78.3500 | -0.3000 | -0.38% | 79.1500 | 78.0500 | 79.3500 | R58924620 | 4439 |
01.07.2024 | | РусГидро | R0.6622 | -0.0099 | -1.47% | 0.6730 | 0.6561 | 0.6754 | R254829062 | 13490 |
01.07.2024 | | РязЭнСб | R34.4400 | +0.1800 | +0.53% | 33.8600 | 33.8400 | 34.5600 | R1085820 | 71 |
01.07.2024 | | СамарЭн-ао | R3.2300 | -0.0400 | -1.22% | 3.2700 | 3.2200 | 3.2850 | R673935 | 66 |
01.07.2024 | | СамарЭн-ап | R3.0000 | -0.3950 | -11.63% | 3.4300 | 3.4000 | 3.5500 | R259040 | 36 |
01.07.2024 | | СаратНПЗ-п | R10180.00 | -160.0000 | -1.55% | 10380.00 | 10020.00 | 10480.00 | R4967060 | 202 |
01.07.2024 | | СаратНПЗ | R11100.00 | 0.0000 | 0.00% | 10950.00 | 10800.00 | 11100.00 | R76750 | 7 |
01.07.2024 | | СаратЭн-ао | R0.5710 | -0.0140 | -2.39% | 0.5820 | 0.5700 | 0.5820 | R962910 | 94 |
01.07.2024 | | СаратЭн-ап | R0.2920 | +0.0015 | +0.52% | 0.2930 | 0.2900 | 0.2930 | R90375 | 17 |
01.07.2024 | | Сбербанк-п | R328.34 | +0.4100 | +0.13% | 328.60 | 325.60 | 330.00 | R875690369 | 13414 |
01.07.2024 | | Сбербанк | R327.10 | -0.0500 | -0.02% | 327.64 | 326.25 | 329.00 | R10396387155 | 70841 |
01.07.2024 | | СевСт-ао | R1577.20 | +27.4000 | +1.77% | 1552.00 | 1545.20 | 1582.00 | R1342060318 | 27521 |
01.07.2024 | | Селигдар | R62.4000 | +0.1700 | +0.27% | 62.6500 | 61.7000 | 62.8100 | R164945366 | 9103 |
01.07.2024 | | Система ао | R23.8690 | +0.1200 | +0.51% | 23.7500 | 23.4200 | 24.0000 | R1010356695 | 20430 |
01.07.2024 | | Слав-ЯНОСп | R13.9400 | +0.0200 | +0.14% | 13.9400 | 13.8600 | 13.9400 | R38952 | 14 |
01.07.2024 | | Славн-ЯНОС | R21.9000 | +0.0500 | +0.23% | 21.8500 | 21.7500 | 21.9000 | R113720 | 24 |
01.07.2024 | | СОЛЛЕРС | R992.50 | +11.5000 | +1.17% | 988.00 | 983.00 | 993.00 | R83105801 | 4206 |
01.07.2024 | | СтаврЭнСб | R3.0050 | -0.0150 | -0.50% | 3.0250 | 3.0050 | 3.1050 | R1808795 | 252 |
01.07.2024 | | СтаврЭнСбп | R3.0300 | +0.0160 | +0.53% | 3.0460 | 3.0300 | 3.0780 | R1821622 | 150 |
01.07.2024 | | Сургнфгз-п | R67.9450 | +0.7700 | +1.15% | 67.6000 | 67.1250 | 68.0000 | R2170212060 | 24691 |
01.07.2024 | | Сургнфгз | R30.2200 | +0.7400 | +2.51% | 29.5600 | 29.1000 | 30.2500 | R2057106147 | 26139 |
01.07.2024 | | ТамбЭнСб-п | R1.1180 | 0.0000 | 0.00% | 1.1200 | 1.1100 | 1.1200 | R78080 | 7 |
01.07.2024 | | ТамбЭнСб | R2.1860 | +0.0320 | +1.49% | 2.1560 | 2.1400 | 2.2300 | R709684 | 84 |
01.07.2024 | | Татнфт 3ао | R710.90 | +11.0000 | +1.57% | 701.30 | 700.80 | 715.00 | R838564661 | 20871 |
01.07.2024 | | Татнфт 3ап | R690.50 | +7.1000 | +1.04% | 685.00 | 684.00 | 691.20 | R186065890 | 8345 |
01.07.2024 | | Таттел. ао | R0.8985 | +0.0275 | +3.16% | 0.8645 | 0.8610 | 0.9060 | R6036434 | 724 |
01.07.2024 | | ТГК-1 | R0.0082 | +0.0002 | +2.13% | 0.0082 | 0.0080 | 0.0083 | R76499501 | 4169 |
01.07.2024 | | ТГК-14 | R0.0113 | +0.0003 | +2.72% | 0.0110 | 0.0110 | 0.0115 | R30724334 | 2111 |
01.07.2024 | | ТГК-2 | R0.0111 | +0.0000 | +0.32% | 0.0111 | 0.0111 | 0.0112 | R6409320 | 257 |
01.07.2024 | | ТГК-2 ап | R0.0172 | -0.0002 | -0.87% | 0.0175 | 0.0171 | 0.0176 | R2370730 | 323 |
01.07.2024 | | Телеграф-п | R10.1200 | -0.1400 | -1.36% | 10.0800 | 10.0400 | 10.2600 | R4503054 | 515 |
01.07.2024 | | Телеграф | R14.4400 | -0.1000 | -0.69% | 14.3800 | 14.1400 | 14.6000 | R6950604 | 505 |
01.07.2024 | | ТЗА ао | R274.00 | -6.0000 | -2.14% | 284.00 | 272.00 | 284.00 | R18717140 | 732 |
01.07.2024 | | ТКЗКК ап | R13.3000 | -0.0200 | -0.15% | 13.3400 | 12.9800 | 13.4400 | R142180 | 18 |
01.07.2024 | | ТМК ао | R199.40 | +0.6000 | +0.30% | 200.00 | 198.84 | 200.96 | R75474302 | 3453 |
01.07.2024 | | ТНСэнрг ао | R2960.00 | -50.0000 | -1.66% | 2995.00 | 2945.00 | 3085.00 | R931715 | 144 |
01.07.2024 | | Транснф ап | R1625.50 | +4.0000 | +0.25% | 1622.00 | 1605.50 | 1629.00 | R929961097 | 19261 |
01.07.2024 | | УралСиб ао | R0.1996 | -0.0063 | -3.06% | 0.2053 | 0.1988 | 0.2083 | R6820600 | 1002 |
01.07.2024 | | УрКузница | R27400.00 | -100.0000 | -0.36% | 27300.00 | 27250.00 | 27400.00 | R81950 | 3 |
01.07.2024 | | ФосАгро ао | R5856.00 | -13.0000 | -0.22% | 5871.00 | 5830.00 | 5898.00 | R190018716 | 4856 |
01.07.2024 | | ФСК - Россети | R0.1062 | +0.0012 | +1.16% | 0.1052 | 0.1044 | 0.1063 | R142067444 | 4448 |
01.07.2024 | | Химпром ап | R26.0400 | -0.2000 | -0.76% | 26.1400 | 25.9000 | 26.9000 | R685328 | 100 |
01.07.2024 | | ЦМТ ао | R15.2000 | +0.1800 | +1.20% | 15.1200 | 15.0800 | 15.2800 | R171408 | 30 |
01.07.2024 | | ЦМТ ап | R10.3800 | -0.0200 | -0.19% | 10.4000 | 10.3200 | 10.4800 | R252472 | 45 |
01.07.2024 | | ЧеркизГ-ао | R4659.50 | +1.0000 | +0.02% | 4676.50 | 4657.50 | 4699.50 | R7244413 | 596 |
01.07.2024 | | ЧКПЗ ао | R26600.00 | -500.0000 | -1.85% | 26700.00 | 26200.00 | 27550.00 | R2192550 | 72 |
01.07.2024 | | ЧМК ао | R7425.00 | +55.0000 | +0.75% | 7280.00 | 7280.00 | 7500.00 | R3084600 | 159 |
01.07.2024 | | ЭнергияРКК | R22550.00 | -310.0000 | -1.36% | 23000.00 | 22410.00 | 23260.00 | R9496320 | 267 |
01.07.2024 | | ЮжКузб. ао | R1424.00 | -42.0000 | -2.86% | 1470.00 | 1400.00 | 1544.00 | R786482 | 143 |
01.07.2024 | | Юнипро | R1.9310 | +0.0150 | +0.78% | 1.9180 | 1.9130 | 1.9390 | R78291254 | 2954 |
01.07.2024 | | ЮТэйр ао | R15.5900 | -0.1100 | -0.70% | 15.9900 | 14.6200 | 16.0700 | R7485953 | 937 |
01.07.2024 | | ЮУНК ао | R5800.00 | -40.0000 | -0.68% | 5850.00 | 5600.00 | 5910.00 | R8250390 | 468 |
01.07.2024 | | Якутскэн-п | R0.4860 | -0.0040 | -0.82% | 0.4910 | 0.4810 | 0.4910 | R667260 | 80 |
01.07.2024 | | Якутскэнрг | R0.6040 | -0.0020 | -0.33% | 0.6040 | 0.5890 | 0.6150 | R385950 | 40 |
01.07.2024 | | ЯТЭК ао | R76.3000 | +1.0000 | +1.33% | 76.4500 | 74.5000 | 76.7000 | R3580613 | 459 |
|
|
|