|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 24.06.2024 | | +МосЭнерго | R3.2000 | +0.0600 | +1.91% | 3.1400 | 3.1400 | 3.2335 | R83201896 | 2854 |
24.06.2024 | | iАвиастКао | R0.8440 | -0.0375 | -4.25% | 0.8850 | 0.8425 | 0.8950 | R93316090 | 5552 |
24.06.2024 | | iНаукаСвяз | R457.50 | -2.5000 | -0.54% | 462.50 | 450.50 | 462.50 | R2076860 | 187 |
24.06.2024 | | iНПОНаука | R589.00 | +4.5000 | +0.77% | 585.00 | 585.00 | 593.00 | R165390 | 18 |
24.06.2024 | | АбрауДюрсо | R266.80 | +4.6000 | +1.75% | 263.00 | 263.00 | 271.40 | R33607984 | 1307 |
24.06.2024 | | Авангрд-ао | R766.00 | -5.0000 | -0.65% | 776.00 | 766.00 | 776.00 | R1602464 | 239 |
24.06.2024 | | Акрон | R15730.00 | -68.0000 | -0.43% | 15798.00 | 15666.00 | 15798.00 | R12033388 | 155 |
24.06.2024 | | АЛРОСА ао | R71.5600 | +0.2600 | +0.36% | 71.3000 | 71.0800 | 73.8800 | R2013933102 | 44465 |
24.06.2024 | | Аптеки36и6 | R11.7000 | -0.0800 | -0.68% | 11.7760 | 11.6500 | 11.8880 | R9355584 | 2051 |
24.06.2024 | | Арсагера | R12.9100 | +0.0400 | +0.31% | 12.8500 | 12.7000 | 13.2100 | R1271307 | 116 |
24.06.2024 | | АстрЭнСб | R2.5000 | +0.0550 | +2.25% | 2.4350 | 2.4050 | 2.5100 | R438355 | 74 |
24.06.2024 | | АшинскийМЗ | R70.3600 | +1.0200 | +1.47% | 70.0800 | 68.1000 | 70.8400 | R26848556 | 952 |
24.06.2024 | | Аэрофлот | R63.3200 | -0.6500 | -1.02% | 64.0000 | 62.8700 | 64.3600 | R1299122357 | 28014 |
24.06.2024 | | БашИнСв ап | R12.5900 | -0.0300 | -0.24% | 12.6200 | 12.1100 | 12.6900 | R684952 | 118 |
24.06.2024 | | Башнефт ао | R3175.50 | -82.0000 | -2.52% | 3253.00 | 3058.00 | 3308.50 | R312191877 | 6208 |
24.06.2024 | | Башнефт ап | R1889.50 | -16.5000 | -0.87% | 1908.00 | 1880.00 | 1925.00 | R358863503 | 7433 |
24.06.2024 | | Белон ао | R23.8100 | -0.1550 | -0.65% | 23.9950 | 23.3500 | 24.4900 | R18027579 | 955 |
24.06.2024 | | БСП ао | R371.21 | +7.6100 | +2.09% | 363.00 | 361.00 | 378.00 | R1060590571 | 32516 |
24.06.2024 | | БСП ап | R51.4500 | +0.7000 | +1.38% | 51.5000 | 50.2000 | 53.1000 | R4503945 | 304 |
24.06.2024 | | БурЗолото | R1954.00 | -50.0000 | -2.50% | 2005.00 | 1910.00 | 2020.00 | R4381149 | 411 |
24.06.2024 | | Варьеган-п | R2100.00 | -2.0000 | -0.10% | 2068.00 | 2014.00 | 2150.00 | R2973303 | 133 |
24.06.2024 | | Варьеган | R2952.00 | -48.0000 | -1.60% | 2962.00 | 2900.00 | 3024.00 | R1197066 | 84 |
24.06.2024 | | ВолгЭнСб-п | R9.8400 | -0.1000 | -1.01% | 9.9600 | 9.7800 | 9.9600 | R226980 | 18 |
24.06.2024 | | ВолгЭнСб | R16.1400 | -0.2200 | -1.34% | 16.3800 | 16.1200 | 16.5600 | R130060 | 8 |
24.06.2024 | | ВТБ ао | R0.0195 | +0.0001 | +0.44% | 0.0194 | 0.0193 | 0.0198 | R1556442872 | 48278 |
24.06.2024 | | ВХЗ-ао | R233.60 | -4.6000 | -1.93% | 238.00 | 229.20 | 246.60 | R1141660 | 185 |
24.06.2024 | | ВыбСудЗ ао | R15350.00 | -250.0000 | -1.60% | 15650.00 | 15350.00 | 15800.00 | R125050 | 8 |
24.06.2024 | | ВыбСудЗ ап | R10760.00 | +60.0000 | +0.56% | 10840.00 | 10600.00 | 10840.00 | R32200 | 3 |
24.06.2024 | | Газпрнефть | R686.40 | -12.8000 | -1.83% | 700.00 | 686.00 | 703.40 | R307776901 | 12475 |
24.06.2024 | | ГАЗПРОМ ао | R113.67 | -1.7300 | -1.50% | 115.40 | 113.20 | 116.35 | R3146135954 | 67580 |
24.06.2024 | | ГМКНорНик | R130.24 | -3.7600 | -2.81% | 134.00 | 130.20 | 134.70 | R910561128 | 23794 |
24.06.2024 | | ДВМП ао | R67.9000 | -0.6100 | -0.89% | 68.5100 | 67.6000 | 69.2400 | R141397786 | 11409 |
24.06.2024 | | ДЭК ао | R2.9330 | -0.0740 | -2.46% | 3.0160 | 2.9320 | 3.0170 | R7070768 | 532 |
24.06.2024 | | ЗВЕЗДА ао | R10.4500 | -0.1000 | -0.95% | 10.7200 | 10.3100 | 10.7300 | R272290 | 25 |
24.06.2024 | | ЗИЛ ао | R3300.00 | 0.0000 | 0.00% | 3265.00 | 3240.00 | 3380.00 | R612830 | 56 |
24.06.2024 | | Ижсталь ап | R7150.00 | +30.0000 | +0.42% | 7120.00 | 7080.00 | 7260.00 | R199300 | 20 |
24.06.2024 | | Ижсталь2ао | R10240.00 | 0.0000 | 0.00% | 10140.00 | 10040.00 | 10240.00 | R121720 | 10 |
24.06.2024 | | ИнтерРАОао | R3.9190 | +0.0265 | +0.68% | 3.8900 | 3.8740 | 3.9350 | R368772525 | 15371 |
24.06.2024 | | КалужскСК | R26.4300 | -0.3400 | -1.27% | 26.5900 | 26.2900 | 27.2200 | R2334561 | 201 |
24.06.2024 | | КАМАЗ | R151.90 | -3.2000 | -2.06% | 154.50 | 151.50 | 155.70 | R34322622 | 1954 |
24.06.2024 | | КамчатЭ ао | R0.6430 | -0.0070 | -1.08% | 0.6310 | 0.6310 | 0.6480 | R204940 | 28 |
24.06.2024 | | КамчатЭ ап | R1.1400 | -0.0100 | -0.87% | 1.1600 | 1.1200 | 1.1600 | R56650 | 5 |
24.06.2024 | | КМЗ | R1480.00 | +28.0000 | +1.93% | 1456.00 | 1456.00 | 1516.00 | R528696 | 96 |
24.06.2024 | | КоршГОК ао | R47200.00 | -800.0000 | -1.67% | 48000.00 | 46800.00 | 48000.00 | R378800 | 8 |
24.06.2024 | | КрасОкт-1п | R750.00 | -3.0000 | -0.40% | 752.00 | 740.00 | 767.00 | R1478620 | 96 |
24.06.2024 | | КрасОкт-ао | R2355.00 | +30.0000 | +1.29% | 2302.00 | 2292.00 | 2391.00 | R15170720 | 387 |
24.06.2024 | | Красэсб ао | R15.1800 | -0.0800 | -0.52% | 15.2400 | 15.0000 | 15.2600 | R272818 | 66 |
24.06.2024 | | Красэсб ап | R15.6600 | -0.0400 | -0.25% | 15.7600 | 15.4400 | 15.7800 | R120366 | 46 |
24.06.2024 | | Куйбазот-п | R585.00 | +7.0000 | +1.21% | 591.00 | 571.00 | 593.00 | R1174475 | 90 |
24.06.2024 | | Куйбазот | R557.80 | -3.6000 | -0.64% | 561.00 | 551.40 | 568.80 | R2488010 | 201 |
24.06.2024 | | КурганГКао | R47.2000 | +0.8000 | +1.72% | 47.2000 | 47.2000 | 47.8000 | R126074 | 47 |
24.06.2024 | | КурганГКап | R53.6000 | 0.0000 | 0.00% | 53.8000 | 53.0000 | 54.2000 | R284218 | 93 |
24.06.2024 | | Лензол. ап | R2490.00 | -10.0000 | -0.40% | 2485.00 | 2480.00 | 2520.00 | R2127680 | 221 |
24.06.2024 | | Лензолото | R14110.00 | -190.0000 | -1.33% | 14290.00 | 14050.00 | 14490.00 | R5463410 | 229 |
24.06.2024 | | ЛСР ао | R764.60 | -2.8000 | -0.36% | 764.20 | 759.60 | 782.60 | R124826021 | 4722 |
24.06.2024 | | ЛУКОЙЛ | R7051.50 | -32.5000 | -0.46% | 7070.00 | 7032.50 | 7125.00 | R5061262073 | 35834 |
24.06.2024 | | М.видео | R169.30 | -1.5000 | -0.88% | 172.20 | 167.80 | 172.50 | R50775811 | 4294 |
24.06.2024 | | МагадЭн ао | R4.3900 | -0.0800 | -1.79% | 4.4700 | 4.3500 | 4.4700 | R341898 | 96 |
24.06.2024 | | МагадЭн ап | R3.2300 | 0.0000 | 0.00% | 3.2400 | 3.2100 | 3.2600 | R92819 | 41 |
24.06.2024 | | Магнит ао | R6281.00 | -176.0000 | -2.73% | 6451.00 | 6275.00 | 6497.00 | R1768460809 | 24408 |
24.06.2024 | | МГТС-4ап | R1034.00 | -48.0000 | -4.44% | 1078.00 | 1016.00 | 1078.00 | R11609052 | 1061 |
24.06.2024 | | МГТС-5ао | R1420.00 | 0.0000 | 0.00% | 1430.00 | 1410.00 | 1430.00 | R242640 | 29 |
24.06.2024 | | Мегион-ао | R410.00 | -2.5000 | -0.61% | 412.50 | 410.00 | 416.50 | R218935 | 33 |
24.06.2024 | | Мегион-ап | R295.00 | 0.0000 | 0.00% | 295.50 | 293.00 | 296.50 | R67655 | 17 |
24.06.2024 | | Мечел ао | R221.60 | -2.3800 | -1.06% | 223.08 | 220.78 | 224.77 | R491543229 | 17396 |
24.06.2024 | | Мечел ап | R228.60 | -3.4000 | -1.47% | 231.05 | 226.70 | 234.30 | R178906832 | 5062 |
24.06.2024 | | ММК | R53.7250 | -0.1300 | -0.24% | 53.9150 | 53.0150 | 53.9800 | R531131558 | 17740 |
24.06.2024 | | МордЭнСб | R0.8710 | -0.0100 | -1.14% | 0.8790 | 0.8710 | 0.8870 | R87790 | 10 |
24.06.2024 | | МосБиржа | R220.19 | -4.8100 | -2.14% | 224.50 | 219.12 | 227.20 | R2308396091 | 38889 |
24.06.2024 | | Мостотрест | R190.00 | +4.9000 | +2.65% | 186.05 | 185.90 | 194.50 | R19932687 | 1179 |
24.06.2024 | | МТС-ао | R289.20 | +3.2000 | +1.12% | 286.50 | 285.00 | 290.00 | R587004740 | 11120 |
24.06.2024 | | Нижкамшина | R62.0000 | -1.4500 | -2.29% | 63.4500 | 61.8500 | 63.9000 | R973745 | 89 |
24.06.2024 | | НКНХ ао | R92.8500 | -1.0000 | -1.07% | 93.8500 | 92.8500 | 94.2500 | R1300825 | 214 |
24.06.2024 | | НКНХ ап | R72.0000 | -1.5800 | -2.15% | 73.8400 | 71.9800 | 73.9800 | R10407093 | 869 |
24.06.2024 | | НЛМК ао | R174.32 | -3.4600 | -1.95% | 176.80 | 173.88 | 178.50 | R1232983479 | 24403 |
24.06.2024 | | НМТП ао | R9.4550 | -0.3000 | -3.08% | 9.7550 | 9.4200 | 9.8000 | R268142285 | 10092 |
24.06.2024 | | Новатэк ао | R1043.20 | +3.2000 | +0.31% | 1045.00 | 1037.00 | 1057.40 | R1626400276 | 35310 |
24.06.2024 | | ОГК-2 ао | R0.4714 | -0.0061 | -1.28% | 0.4779 | 0.4698 | 0.4779 | R25513696 | 2303 |
24.06.2024 | | ОМЗ-ап | R16520.00 | -400.0000 | -2.36% | 16960.00 | 16480.00 | 17100.00 | R402500 | 19 |
24.06.2024 | | ОргСинт ао | R101.90 | -0.6000 | -0.59% | 103.50 | 101.20 | 103.50 | R4714869 | 395 |
24.06.2024 | | ОргСинт ап | R24.2300 | +0.1800 | +0.75% | 24.3600 | 24.1300 | 24.9900 | R15352892 | 1610 |
24.06.2024 | | ПермьЭнС-п | R211.80 | -0.4000 | -0.19% | 210.80 | 210.20 | 215.60 | R1683338 | 233 |
24.06.2024 | | ПермьЭнСб | R205.60 | +1.0000 | +0.49% | 204.60 | 203.90 | 207.60 | R4756341 | 384 |
24.06.2024 | | ПИК ао | R938.50 | -17.0000 | -1.78% | 956.40 | 931.60 | 994.90 | R2809579171 | 78687 |
24.06.2024 | | Приморье | R32200.00 | -200.0000 | -0.62% | 32600.00 | 32200.00 | 32600.00 | R64800 | 2 |
24.06.2024 | | Распадская | R357.15 | -17.8000 | -4.75% | 373.50 | 354.60 | 375.95 | R154345936 | 3410 |
24.06.2024 | | Росбанк ао | R105.80 | -0.4000 | -0.38% | 107.80 | 105.80 | 107.80 | R1724736 | 135 |
24.06.2024 | | РОСИНТЕРао | R150.80 | -1.2000 | -0.79% | 151.20 | 148.60 | 154.40 | R1047730 | 125 |
24.06.2024 | | Роснефть | R547.45 | -2.6000 | -0.47% | 551.00 | 544.00 | 555.95 | R1128862941 | 64909 |
24.06.2024 | | Ростел -ао | R93.4500 | -0.0500 | -0.05% | 93.8000 | 92.6200 | 94.9000 | R792620746 | 20522 |
24.06.2024 | | Ростел -ап | R78.6500 | -1.1000 | -1.38% | 79.6000 | 78.3500 | 80.5000 | R106789863 | 4039 |
24.06.2024 | | РусГидро | R0.6696 | +0.0030 | +0.45% | 0.6666 | 0.6638 | 0.6855 | R259857827 | 8926 |
24.06.2024 | | РязЭнСб | R33.3000 | +1.0800 | +3.35% | 32.5000 | 32.2400 | 33.3000 | R2850768 | 215 |
24.06.2024 | | СамарЭн-ао | R3.2750 | +0.0100 | +0.31% | 3.2750 | 3.2050 | 3.2800 | R647075 | 47 |
24.06.2024 | | СамарЭн-ап | R3.3350 | -0.0650 | -1.91% | 3.3550 | 3.3150 | 3.3950 | R150805 | 35 |
24.06.2024 | | СаратНПЗ-п | R10100.00 | -160.0000 | -1.56% | 10100.00 | 10100.00 | 10320.00 | R1370180 | 74 |
24.06.2024 | | СаратНПЗ | R10750.00 | 0.0000 | 0.00% | 10850.00 | 10750.00 | 10900.00 | R43400 | 3 |
24.06.2024 | | СаратЭн-ао | R0.5820 | -0.0110 | -1.85% | 0.5880 | 0.5800 | 0.5960 | R1116340 | 83 |
24.06.2024 | | СаратЭн-ап | R0.2940 | -0.0050 | -1.67% | 0.2920 | 0.2920 | 0.2995 | R130250 | 32 |
24.06.2024 | | Сбербанк-п | R317.80 | +2.6900 | +0.85% | 315.40 | 314.71 | 319.41 | R740386090 | 12120 |
24.06.2024 | | Сбербанк | R317.25 | +3.1100 | +0.99% | 314.70 | 314.14 | 319.00 | R9387538945 | 73471 |
24.06.2024 | | СевСт-ао | R1547.60 | -28.2000 | -1.79% | 1570.00 | 1542.80 | 1595.00 | R1711761797 | 27038 |
24.06.2024 | | Селигдар | R66.8600 | -2.8900 | -4.14% | 68.0500 | 66.1100 | 69.0000 | R339819810 | 14559 |
24.06.2024 | | Система ао | R23.6720 | -0.4780 | -1.98% | 24.0700 | 23.6000 | 24.3690 | R1407617866 | 25742 |
24.06.2024 | | Слав-ЯНОСп | R14.0000 | -0.2000 | -1.41% | 14.1200 | 13.7000 | 14.1600 | R325170 | 50 |
24.06.2024 | | Славн-ЯНОС | R22.2000 | -0.1000 | -0.45% | 22.4500 | 22.1500 | 22.5000 | R68835 | 10 |
24.06.2024 | | СОЛЛЕРС | R933.00 | -1.0000 | -0.11% | 938.50 | 926.50 | 952.00 | R72590270 | 3364 |
24.06.2024 | | СтаврЭнСб | R3.0400 | +0.0800 | +2.70% | 2.9700 | 2.8900 | 3.0450 | R1145185 | 103 |
24.06.2024 | | СтаврЭнСбп | R2.9760 | +0.0560 | +1.92% | 2.9600 | 2.9300 | 2.9960 | R1036390 | 127 |
24.06.2024 | | Сургнфгз-п | R63.7100 | -0.5800 | -0.90% | 64.0550 | 63.4100 | 64.6800 | R2626567092 | 29387 |
24.06.2024 | | Сургнфгз | R27.7650 | -0.0550 | -0.20% | 27.7700 | 27.5400 | 28.1200 | R727337099 | 11855 |
24.06.2024 | | ТамбЭнСб-п | R1.1040 | -0.0180 | -1.60% | 1.1220 | 1.0940 | 1.1220 | R77660 | 7 |
24.06.2024 | | ТамбЭнСб | R2.1620 | 0.0000 | 0.00% | 2.1620 | 2.1180 | 2.1800 | R216670 | 24 |
24.06.2024 | | Татнфт 3ао | R681.10 | -7.1000 | -1.03% | 688.30 | 679.20 | 689.00 | R686121148 | 18809 |
24.06.2024 | | Татнфт 3ап | R662.20 | -4.7000 | -0.70% | 667.00 | 659.10 | 673.30 | R134057868 | 7351 |
24.06.2024 | | Таттел. ао | R0.8980 | -0.0130 | -1.43% | 0.9190 | 0.8950 | 0.9220 | R3254757 | 348 |
24.06.2024 | | ТГК-1 | R0.0081 | -0.0001 | -1.08% | 0.0081 | 0.0081 | 0.0082 | R14729135 | 1156 |
24.06.2024 | | ТГК-14 | R0.0110 | -0.0002 | -2.06% | 0.0112 | 0.0110 | 0.0112 | R17567914 | 1041 |
24.06.2024 | | ТГК-2 | R0.0111 | -0.0002 | -1.51% | 0.0112 | 0.0110 | 0.0113 | R2438745 | 131 |
24.06.2024 | | ТГК-2 ап | R0.0171 | -0.0007 | -3.72% | 0.0172 | 0.0168 | 0.0177 | R3961448 | 390 |
24.06.2024 | | Телеграф-п | R9.9000 | -0.0400 | -0.40% | 9.9800 | 9.8000 | 10.0200 | R1462496 | 304 |
24.06.2024 | | Телеграф | R14.5000 | +0.1800 | +1.26% | 14.4000 | 14.2800 | 14.6200 | R2062788 | 269 |
24.06.2024 | | ТЗА ао | R301.00 | -77.0000 | -20.37% | 384.00 | 282.50 | 395.00 | R150296905 | 4452 |
24.06.2024 | | ТКЗКК ап | R12.5800 | -0.4600 | -3.53% | 13.1000 | 12.5000 | 13.1000 | R405144 | 72 |
24.06.2024 | | ТМК ао | R197.16 | -2.1600 | -1.08% | 200.00 | 196.66 | 201.46 | R85880707 | 3699 |
24.06.2024 | | ТНСэнрг ао | R3035.00 | -60.0000 | -1.94% | 3100.00 | 3000.00 | 3125.00 | R705610 | 84 |
24.06.2024 | | Транснф ап | R1559.50 | +8.5000 | +0.55% | 1555.00 | 1548.00 | 1567.50 | R1161238499 | 28968 |
24.06.2024 | | УралСиб ао | R0.1931 | 0.0000 | 0.00% | 0.1928 | 0.1915 | 0.1958 | R3634691 | 303 |
24.06.2024 | | УрКузница | R28100.00 | +550.0000 | +2.00% | 27950.00 | 27800.00 | 28250.00 | R112100 | 4 |
24.06.2024 | | ФосАгро ао | R5945.00 | -85.0000 | -1.41% | 6031.00 | 5934.00 | 6083.00 | R236949108 | 6609 |
24.06.2024 | | ФСК - Россети | R0.1042 | -0.0002 | -0.17% | 0.1044 | 0.1040 | 0.1055 | R122316472 | 4426 |
24.06.2024 | | Химпром ап | R25.9600 | -0.1000 | -0.38% | 26.3800 | 25.4000 | 27.0000 | R1113306 | 111 |
24.06.2024 | | ЦМТ ао | R14.8000 | -0.1000 | -0.67% | 14.8200 | 14.6200 | 14.9600 | R193716 | 50 |
24.06.2024 | | ЦМТ ап | R10.2000 | -0.2200 | -2.11% | 10.4200 | 10.1400 | 10.4600 | R637672 | 87 |
24.06.2024 | | ЧеркизГ-ао | R4660.00 | -97.0000 | -2.04% | 4700.00 | 4600.00 | 4799.00 | R23933838 | 1193 |
24.06.2024 | | ЧКПЗ ао | R26650.00 | -600.0000 | -2.20% | 26950.00 | 26650.00 | 27300.00 | R457750 | 16 |
24.06.2024 | | ЧМК ао | R7290.00 | -95.0000 | -1.29% | 7390.00 | 7265.00 | 7440.00 | R698715 | 51 |
24.06.2024 | | ЭнергияРКК | R22840.00 | +200.0000 | +0.88% | 23170.00 | 22640.00 | 23260.00 | R4597950 | 136 |
24.06.2024 | | ЮжКузб. ао | R1434.00 | +54.0000 | +3.91% | 1378.00 | 1364.00 | 1482.00 | R691126 | 91 |
24.06.2024 | | Юнипро | R1.9350 | -0.0020 | -0.10% | 1.9370 | 1.9000 | 1.9470 | R116325499 | 3761 |
24.06.2024 | | ЮТэйр ао | R16.0700 | +0.1700 | +1.07% | 15.9000 | 15.7100 | 16.5000 | R4474010 | 384 |
24.06.2024 | | ЮУНК ао | R5640.00 | -10.0000 | -0.18% | 5670.00 | 5600.00 | 5680.00 | R1521170 | 148 |
24.06.2024 | | Якутскэн-п | R0.4870 | +0.0050 | +1.04% | 0.4910 | 0.4870 | 0.5000 | R127150 | 17 |
24.06.2024 | | Якутскэнрг | R0.6110 | +0.0250 | +4.27% | 0.5900 | 0.5820 | 0.6240 | R1565640 | 136 |
24.06.2024 | | ЯТЭК ао | R75.6000 | -2.3500 | -3.01% | 77.5500 | 74.8000 | 77.9500 | R4413423 | 654 |
|
|
|