|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 24.09.2024 | | +МосЭнерго | R2.3230 | +0.0425 | +1.86% | R113704244 | 7732 |
24.09.2024 | | iАвиастКао | R0.7485 | -0.0170 | -2.22% | R150641834 | 6105 |
24.09.2024 | | iНаукаСвяз | R367.50 | -5.5000 | -1.47% | R9193325 | 778 |
24.09.2024 | | iНПОНаука | R494.50 | -0.5000 | -0.10% | R592920 | 68 |
24.09.2024 | | АбрауДюрсо | R212.00 | +1.0000 | +0.47% | R12763270 | 723 |
24.09.2024 | | Авангрд-ао | R793.00 | -7.0000 | -0.88% | R2450549 | 242 |
24.09.2024 | | Акрон | R15982.00 | -48.0000 | -0.30% | R22782056 | 190 |
24.09.2024 | | АЛРОСА ао | R55.0800 | +1.1900 | +2.21% | R1954089485 | 43666 |
24.09.2024 | | Аптеки36и6 | R12.0520 | -0.1460 | -1.20% | R585536795 | 47185 |
24.09.2024 | | Арсагера | R12.4200 | +0.2100 | +1.72% | R5433629 | 683 |
24.09.2024 | | АстрЭнСб | R2.3600 | +0.0100 | +0.43% | R887470 | 116 |
24.09.2024 | | АшинскийМЗ | R166.88 | -5.1000 | -2.97% | R259834558 | 6064 |
24.09.2024 | | Аэрофлот | R53.7400 | -1.2600 | -2.29% | R1843141211 | 43865 |
24.09.2024 | | БашИнСв ап | R10.1900 | +0.2800 | +2.83% | R651155 | 134 |
24.09.2024 | | Башнефт ао | R2553.50 | -35.5000 | -1.37% | R78227959 | 2252 |
24.09.2024 | | Башнефт ап | R1355.00 | -19.5000 | -1.42% | R194456057 | 5886 |
24.09.2024 | | Белон ао | R19.9100 | +4.3600 | +28.04% | | 0 |
24.09.2024 | | БСП ао | R390.39 | -3.0000 | -0.76% | R758925711 | 15448 |
24.09.2024 | | БСП ап | R56.8500 | -1.1500 | -1.98% | R15734205 | 604 |
24.09.2024 | | БурЗолото | R2089.00 | +14.0000 | +0.67% | R16114520 | 882 |
24.09.2024 | | Варьеган-п | R1995.00 | -5.0000 | -0.25% | R840590 | 88 |
24.09.2024 | | Варьеган | R2685.00 | -25.0000 | -0.92% | R231040 | 29 |
24.09.2024 | | ВолгЭнСб-п | R9.6600 | +0.0800 | +0.84% | R125720 | 8 |
24.09.2024 | | ВолгЭнСб | R13.5000 | +0.3400 | +2.58% | R1001380 | 47 |
24.09.2024 | | ВТБ ао | R91.0500 | -0.9100 | -0.99% | R3362836624 | 90116 |
24.09.2024 | | ВХЗ-ао | R216.00 | -1.4000 | -0.64% | R1495250 | 144 |
24.09.2024 | | ВыбСудЗ ао | R14600.00 | +200.0000 | +1.39% | R1098700 | 52 |
24.09.2024 | | ВыбСудЗ ап | R9440.00 | -120.0000 | -1.26% | R426640 | 32 |
24.09.2024 | | Газпрнефть | R712.05 | -18.4500 | -2.53% | R2036247654 | 52633 |
24.09.2024 | | ГАЗПРОМ ао | R135.12 | +4.7700 | +3.66% | R40107942060 | 362627 |
24.09.2024 | | ГМКНорНик | R113.94 | +3.6000 | +3.26% | R3560772695 | 58920 |
24.09.2024 | | ДВМП ао | R49.8200 | -1.5800 | -3.07% | R450294789 | 35037 |
24.09.2024 | | ДЭК ао | R2.7020 | -0.0580 | -2.10% | R7557614 | 592 |
24.09.2024 | | ЗВЕЗДА ао | R8.9300 | +0.1900 | +2.17% | R1147310 | 58 |
24.09.2024 | | ЗИЛ ао | R3125.00 | -50.0000 | -1.57% | R1150110 | 87 |
24.09.2024 | | Ижсталь ап | R5830.00 | +110.0000 | +1.92% | R1139880 | 68 |
24.09.2024 | | Ижсталь2ао | R8580.00 | +300.0000 | +3.62% | R1208140 | 83 |
24.09.2024 | | ИнтерРАОао | R3.8945 | -0.0265 | -0.68% | R278515795 | 12959 |
24.09.2024 | | КалужскСК | R25.1000 | +0.7000 | +2.87% | R16607235 | 1205 |
24.09.2024 | | КАМАЗ | R132.20 | -0.1000 | -0.08% | R72760682 | 3688 |
24.09.2024 | | КамчатЭ ао | R0.6150 | -0.0020 | -0.32% | R579020 | 58 |
24.09.2024 | | КамчатЭ ап | R1.0450 | -0.0200 | -1.88% | R478450 | 29 |
24.09.2024 | | КМЗ | R1290.00 | +20.0000 | +1.57% | R716790 | 164 |
24.09.2024 | | КоршГОК ао | R41800.00 | -600.0000 | -1.42% | R128200 | 3 |
24.09.2024 | | КрасОкт-1п | R637.00 | +39.0000 | +6.52% | R7868540 | 535 |
24.09.2024 | | КрасОкт-ао | R2037.00 | +111.0000 | +5.76% | R132383140 | 3225 |
24.09.2024 | | Красэсб ао | R13.9000 | +0.1400 | +1.02% | R303492 | 53 |
24.09.2024 | | Красэсб ап | R13.7800 | +0.0800 | +0.58% | R696842 | 122 |
24.09.2024 | | Куйбазот-п | R551.50 | +26.5000 | +5.05% | R49663095 | 2573 |
24.09.2024 | | Куйбазот | R520.40 | +14.4000 | +2.85% | R68709988 | 3748 |
24.09.2024 | | КурганГКао | R46.8000 | +0.2000 | +0.43% | R150920 | 37 |
24.09.2024 | | КурганГКап | R53.0000 | +0.6000 | +1.15% | R130934 | 42 |
24.09.2024 | | Лензол. ап | R1965.00 | +5.0000 | +0.26% | R21918860 | 1521 |
24.09.2024 | | Лензолото | R12270.00 | -70.0000 | -0.57% | R21456100 | 772 |
24.09.2024 | | ЛСР ао | R682.40 | -22.4000 | -3.18% | R222802045 | 15394 |
24.09.2024 | | ЛУКОЙЛ | R6942.50 | -40.0000 | -0.57% | R7060348883 | 54433 |
24.09.2024 | | М.видео | R114.90 | -0.1000 | -0.09% | R433318125 | 20145 |
24.09.2024 | | МагадЭн ао | R3.9600 | +0.1100 | +2.86% | R2076948 | 398 |
24.09.2024 | | МагадЭн ап | R2.9800 | +0.0400 | +1.36% | R791405 | 225 |
24.09.2024 | | Магнит ао | R5795.50 | -79.0000 | -1.34% | R3211722501 | 29705 |
24.09.2024 | | МГТС-4ап | R1040.00 | +20.0000 | +1.96% | R24088844 | 1667 |
24.09.2024 | | МГТС-5ао | R1355.00 | +5.0000 | +0.37% | R714105 | 141 |
24.09.2024 | | Мегион-ао | R387.50 | -0.5000 | -0.13% | R564565 | 41 |
24.09.2024 | | Мегион-ап | R249.00 | +0.5000 | +0.20% | R356905 | 49 |
24.09.2024 | | Мечел ао | R118.33 | -1.2000 | -1.00% | R4967774365 | 96480 |
24.09.2024 | | Мечел ап | R122.50 | -1.5000 | -1.21% | R957312125 | 17951 |
24.09.2024 | | ММК | R44.8500 | -0.4650 | -1.03% | R973005020 | 40095 |
24.09.2024 | | МордЭнСб | R0.7410 | +0.0010 | +0.14% | R1056000 | 59 |
24.09.2024 | | МосБиржа | R214.51 | -3.8300 | -1.75% | R1043781870 | 24122 |
24.09.2024 | | Мостотрест | R170.95 | +21.8500 | +14.65% | R237076224 | 11310 |
24.09.2024 | | МТС-ао | R207.70 | +2.3500 | +1.14% | R1365469099 | 24522 |
24.09.2024 | | Нижкамшина | R56.9500 | -0.8500 | -1.47% | R761565 | 76 |
24.09.2024 | | НКНХ ао | R90.9000 | +0.9000 | +1.00% | R23289301 | 2444 |
24.09.2024 | | НКНХ ап | R72.2600 | +1.8000 | +2.55% | R17567793 | 1171 |
24.09.2024 | | НЛМК ао | R148.08 | -1.9600 | -1.31% | R2467437898 | 45782 |
24.09.2024 | | НМТП ао | R8.8750 | -0.1450 | -1.61% | R108528856 | 4526 |
24.09.2024 | | Новатэк ао | R1033.40 | +32.0000 | +3.20% | R8211483692 | 149781 |
24.09.2024 | | ОГК-2 ао | R0.3717 | -0.0025 | -0.67% | R45808985 | 3925 |
24.09.2024 | | ОМЗ-ап | R13180.00 | -320.0000 | -2.37% | R3471080 | 119 |
24.09.2024 | | ОргСинт ао | R89.9000 | +0.3000 | +0.33% | R20100375 | 1399 |
24.09.2024 | | ОргСинт ап | R21.6700 | +0.3100 | +1.45% | R25044514 | 2612 |
24.09.2024 | | ПермьЭнС-п | R297.60 | +4.6000 | +1.57% | R12284960 | 861 |
24.09.2024 | | ПермьЭнСб | R245.00 | -1.2000 | -0.49% | R7899763 | 693 |
24.09.2024 | | ПИК ао | R649.10 | +2.1000 | +0.32% | R597329178 | 15215 |
24.09.2024 | | Приморье | R30400.00 | 0.0000 | 0.00% | R514400 | 16 |
24.09.2024 | | Распадская | R289.25 | -1.6000 | -0.55% | R191772221 | 4645 |
24.09.2024 | | Росбанк ао | R123.20 | 0.0000 | 0.00% | R7696786 | 114 |
24.09.2024 | | РОСИНТЕРао | R132.20 | -1.0000 | -0.75% | R579462 | 64 |
24.09.2024 | | Роснефть | R522.60 | -3.5000 | -0.67% | R1707919505 | 46926 |
24.09.2024 | | Ростел -ао | R81.1000 | +0.1300 | +0.16% | R385957367 | 12015 |
24.09.2024 | | Ростел -ап | R75.7000 | -0.0500 | -0.07% | R130268213 | 5968 |
24.09.2024 | | РусГидро | R0.5410 | -0.0005 | -0.09% | R153354704 | 7322 |
24.09.2024 | | РязЭнСб | R32.7400 | +0.3000 | +0.92% | R472544 | 81 |
24.09.2024 | | СамарЭн-ао | R3.0300 | 0.0000 | 0.00% | R359275 | 34 |
24.09.2024 | | СамарЭн-ап | R3.0850 | -0.0100 | -0.32% | R215725 | 28 |
24.09.2024 | | СаратНПЗ-п | R9340.00 | 0.0000 | 0.00% | R5909720 | 235 |
24.09.2024 | | СаратНПЗ | R10650.00 | 0.0000 | 0.00% | R74850 | 7 |
24.09.2024 | | СаратЭн-ао | R0.4580 | +0.0060 | +1.33% | R717900 | 68 |
24.09.2024 | | СаратЭн-ап | R0.2660 | 0.0000 | 0.00% | R406585 | 53 |
24.09.2024 | | Сбербанк-п | R272.50 | -0.6900 | -0.25% | R880773674 | 13567 |
24.09.2024 | | Сбербанк | R272.98 | -0.1900 | -0.07% | R10076908612 | 72506 |
24.09.2024 | | СевСт-ао | R1299.00 | -10.6000 | -0.81% | R1585303443 | 36583 |
24.09.2024 | | Селигдар | R57.9800 | +0.2500 | +0.43% | R273729482 | 10158 |
24.09.2024 | | Система ао | R16.5450 | -0.3260 | -1.93% | R3559501640 | 49525 |
24.09.2024 | | Слав-ЯНОСп | R13.1400 | -0.0200 | -0.15% | R95186 | 29 |
24.09.2024 | | Славн-ЯНОС | R19.9000 | -0.2000 | -1.00% | R1012580 | 118 |
24.09.2024 | | СОЛЛЕРС | R816.00 | -7.5000 | -0.91% | R80883900 | 3165 |
24.09.2024 | | СтаврЭнСб | R2.8350 | -0.0100 | -0.35% | R818330 | 63 |
24.09.2024 | | СтаврЭнСбп | R3.0240 | +0.0220 | +0.73% | R785706 | 71 |
24.09.2024 | | Сургнфгз-п | R54.7100 | -0.3400 | -0.62% | R2183449036 | 75975 |
24.09.2024 | | Сургнфгз | R25.1150 | -0.0950 | -0.38% | R1017522139 | 19373 |
24.09.2024 | | ТамбЭнСб-п | R0.8400 | -0.0100 | -1.18% | R1368260 | 23 |
24.09.2024 | | ТамбЭнСб | R1.5480 | -0.0060 | -0.39% | R365726 | 46 |
24.09.2024 | | Татнфт 3ао | R644.70 | +3.6000 | +0.56% | R1756270214 | 42453 |
24.09.2024 | | Татнфт 3ап | R640.50 | +1.3000 | +0.20% | R253736142 | 11525 |
24.09.2024 | | Таттел. ао | R0.7360 | +0.0040 | +0.55% | R3594771 | 480 |
24.09.2024 | | ТГК-1 | R0.0080 | +0.0006 | +7.63% | R30859102 | 2087 |
24.09.2024 | | ТГК-14 | R0.0110 | -0.0002 | -2.14% | R29060069 | 1413 |
24.09.2024 | | ТГК-2 | R0.0090 | -0.0000 | -0.28% | R7641600 | 328 |
24.09.2024 | | ТГК-2 ап | R0.0150 | -0.0004 | -2.46% | R4040057 | 434 |
24.09.2024 | | Телеграф-п | R8.6600 | +0.3600 | +4.34% | R8885266 | 1168 |
24.09.2024 | | Телеграф | R12.1000 | +0.2400 | +2.02% | R10884446 | 1127 |
24.09.2024 | | ТЗА ао | R240.00 | +1.5000 | +0.63% | R3524565 | 225 |
24.09.2024 | | ТКЗКК ап | R13.5000 | +0.0200 | +0.15% | R160442 | 29 |
24.09.2024 | | ТМК ао | R120.18 | +0.6600 | +0.55% | R1780509257 | 40701 |
24.09.2024 | | ТНСэнрг ао | R2495.00 | +130.0000 | +5.50% | R1454940 | 178 |
24.09.2024 | | Транснф ап | R1424.00 | +4.0000 | +0.28% | R1099888792 | 25477 |
24.09.2024 | | УралСиб ао | R0.1708 | +0.0024 | +1.43% | R3827711 | 268 |
24.09.2024 | | УрКузница | R26900.00 | 0.0000 | 0.00% | R533400 | 15 |
24.09.2024 | | ФосАгро ао | R5105.00 | -86.0000 | -1.66% | R517203123 | 15574 |
24.09.2024 | | ФСК - Россети | R0.0869 | -0.0006 | -0.73% | R130823250 | 5333 |
24.09.2024 | | Химпром ап | R24.8800 | +0.1200 | +0.48% | R2784298 | 280 |
24.09.2024 | | ЦМТ ао | R14.0400 | +0.1000 | +0.72% | R440836 | 90 |
24.09.2024 | | ЦМТ ап | R9.5800 | +0.0200 | +0.21% | R1142814 | 130 |
24.09.2024 | | ЧеркизГ-ао | R4597.00 | -34.5000 | -0.74% | R29542425 | 1139 |
24.09.2024 | | ЧКПЗ ао | R23600.00 | -50.0000 | -0.21% | R497150 | 16 |
24.09.2024 | | ЧМК ао | R6315.00 | -10.0000 | -0.16% | R2179665 | 169 |
24.09.2024 | | ЭнергияРКК | R20380.00 | +20.0000 | +0.10% | R6903270 | 251 |
24.09.2024 | | ЮжКузб. ао | R1248.00 | +12.0000 | +0.97% | R342432 | 69 |
24.09.2024 | | Юнипро | R1.7640 | +0.0090 | +0.51% | R176416978 | 7048 |
24.09.2024 | | ЮТэйр ао | R13.7100 | -0.1700 | -1.22% | R995133 | 126 |
24.09.2024 | | ЮУНК ао | R5360.00 | +70.0000 | +1.32% | R2742180 | 253 |
24.09.2024 | | Якутскэн-п | R0.4710 | -0.0010 | -0.21% | R471140 | 43 |
24.09.2024 | | Якутскэнрг | R0.5100 | -0.0120 | -2.30% | R1096430 | 84 |
24.09.2024 | | ЯТЭК ао | R65.4500 | -0.0500 | -0.08% | R3780768 | 573 |
|
|
|