|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 26.09.2024 | | +МосЭнерго | R2.4045 | +0.1070 | +4.66% | 2.2975 | 2.2970 | 2.4800 | R197743671 | 10769 |
26.09.2024 | | iАвиастКао | R0.7575 | -0.0135 | -1.75% | 0.7710 | 0.7525 | 0.7780 | R99235867 | 4415 |
26.09.2024 | | iНаукаСвяз | R351.00 | -4.0000 | -1.13% | 350.00 | 348.00 | 355.00 | R2914390 | 259 |
26.09.2024 | | iНПОНаука | R488.50 | +1.0000 | +0.21% | 485.00 | 484.50 | 494.00 | R282465 | 21 |
26.09.2024 | | АбрауДюрсо | R210.00 | +1.2000 | +0.57% | 209.40 | 205.20 | 216.00 | R16678844 | 1149 |
26.09.2024 | | Авангрд-ао | R769.00 | -17.0000 | -2.16% | 782.00 | 763.00 | 786.00 | R2049772 | 329 |
26.09.2024 | | Акрон | R16034.00 | -68.0000 | -0.42% | 16064.00 | 15942.00 | 16114.00 | R11011416 | 175 |
26.09.2024 | | АЛРОСА ао | R54.3200 | -0.3200 | -0.59% | 54.6300 | 53.6500 | 54.9900 | R853314243 | 24355 |
26.09.2024 | | Аптеки36и6 | R11.2520 | -0.2860 | -2.48% | 11.3500 | 10.9200 | 11.6000 | R75045507 | 8688 |
26.09.2024 | | Арсагера | R12.4300 | +0.0700 | +0.57% | 12.3900 | 12.2700 | 12.5200 | R395341 | 76 |
26.09.2024 | | АстрЭнСб | R2.3050 | -0.0350 | -1.50% | 2.3400 | 2.3050 | 2.3700 | R763030 | 108 |
26.09.2024 | | АшинскийМЗ | R156.22 | +2.2000 | +1.43% | 154.02 | 146.58 | 163.20 | R593726234 | 13709 |
26.09.2024 | | Аэрофлот | R52.9400 | -0.9000 | -1.67% | 53.3500 | 52.6000 | 53.7900 | R1167047360 | 23681 |
26.09.2024 | | БашИнСв ап | R9.9500 | -0.2400 | -2.36% | 10.1900 | 9.9000 | 10.1900 | R125080 | 47 |
26.09.2024 | | Башнефт ао | R2481.00 | -34.0000 | -1.35% | 2483.50 | 2464.50 | 2526.50 | R62006802 | 2650 |
26.09.2024 | | Башнефт ап | R1337.00 | -19.0000 | -1.40% | 1346.00 | 1327.00 | 1351.00 | R110825104 | 3568 |
26.09.2024 | | БСП ао | R389.37 | +3.1700 | +0.82% | 385.50 | 385.00 | 391.50 | R430416469 | 9298 |
26.09.2024 | | БСП ап | R54.5500 | +0.3000 | +0.55% | 54.6500 | 53.7500 | 55.7000 | R7234165 | 338 |
26.09.2024 | | БурЗолото | R2008.00 | -41.0000 | -2.00% | 2060.00 | 2000.00 | 2060.00 | R3024434 | 239 |
26.09.2024 | | Варьеган-п | R1970.00 | -25.0000 | -1.25% | 1970.00 | 1950.00 | 2010.00 | R342550 | 55 |
26.09.2024 | | Варьеган | R2650.00 | +50.0000 | +1.92% | 2600.00 | 2520.00 | 2730.00 | R519960 | 63 |
26.09.2024 | | ВолгЭнСб-п | R10.0000 | -0.1000 | -0.99% | 10.3000 | 9.9800 | 10.8000 | R681980 | 46 |
26.09.2024 | | ВолгЭнСб | R13.6800 | +0.1800 | +1.33% | 13.4200 | 13.4000 | 13.9800 | R245540 | 17 |
26.09.2024 | | ВТБ ао | R90.5100 | -0.3200 | -0.35% | 90.8000 | 89.8200 | 91.8400 | R2159972084 | 56055 |
26.09.2024 | | ВХЗ-ао | R216.40 | +0.8000 | +0.37% | 216.60 | 212.80 | 219.80 | R910290 | 98 |
26.09.2024 | | ВыбСудЗ ао | R14350.00 | -150.0000 | -1.03% | 14400.00 | 14200.00 | 14800.00 | R1095050 | 34 |
26.09.2024 | | ВыбСудЗ ап | R9840.00 | +560.0000 | +6.03% | 9160.00 | 9140.00 | 10500.00 | R1051240 | 55 |
26.09.2024 | | Газпрнефть | R706.75 | -1.2500 | -0.18% | 707.85 | 701.10 | 714.85 | R962074657 | 44517 |
26.09.2024 | | ГАЗПРОМ ао | R137.00 | +1.5600 | +1.15% | 134.91 | 133.64 | 138.48 | R17933597062 | 190410 |
26.09.2024 | | ГМКНорНик | R116.52 | +2.5000 | +2.19% | 114.00 | 113.34 | 116.82 | R2827288149 | 43976 |
26.09.2024 | | ДВМП ао | R49.0400 | +0.3100 | +0.64% | 48.4000 | 48.0300 | 49.7800 | R340090379 | 16886 |
26.09.2024 | | ДЭК ао | R2.7380 | +0.0060 | +0.22% | 2.7840 | 2.7150 | 2.7850 | R4690895 | 380 |
26.09.2024 | | ЗВЕЗДА ао | R8.7000 | -0.1700 | -1.92% | 8.7300 | 8.6900 | 8.8200 | R743850 | 32 |
26.09.2024 | | ЗИЛ ао | R3185.00 | +10.0000 | +0.31% | 3160.00 | 3160.00 | 3220.00 | R102145 | 12 |
26.09.2024 | | Ижсталь ап | R5790.00 | +30.0000 | +0.52% | 5760.00 | 5660.00 | 5870.00 | R383840 | 31 |
26.09.2024 | | Ижсталь2ао | R8520.00 | -200.0000 | -2.29% | 8660.00 | 8380.00 | 8660.00 | R1249120 | 70 |
26.09.2024 | | ИнтерРАОао | R3.8345 | +0.0055 | +0.14% | 3.8290 | 3.8120 | 3.8470 | R218949146 | 12249 |
26.09.2024 | | КалужскСК | R24.9900 | +0.1000 | +0.40% | 24.8000 | 24.8000 | 26.2700 | R23802005 | 1630 |
26.09.2024 | | КАМАЗ | R128.20 | -0.8000 | -0.62% | 128.00 | 126.10 | 130.00 | R47612817 | 2348 |
26.09.2024 | | КамчатЭ ао | R0.6150 | -0.0100 | -1.60% | 0.6170 | 0.6100 | 0.6210 | R467080 | 39 |
26.09.2024 | | КамчатЭ ап | R1.0750 | -0.0100 | -0.92% | 1.0700 | 1.0550 | 1.0950 | R246500 | 13 |
26.09.2024 | | КМЗ | R1324.00 | -12.0000 | -0.90% | 1350.00 | 1306.00 | 1352.00 | R498138 | 86 |
26.09.2024 | | КоршГОК ао | R42000.00 | -1200.0000 | -2.78% | 46800.00 | 42000.00 | 46800.00 | R525600 | 12 |
26.09.2024 | | КрасОкт-1п | R607.00 | 0.0000 | 0.00% | 608.00 | 601.00 | 628.00 | R1372250 | 112 |
26.09.2024 | | КрасОкт-ао | R1985.00 | -15.0000 | -0.75% | 2049.00 | 1941.00 | 2072.00 | R20336080 | 604 |
26.09.2024 | | Красэсб ао | R14.1400 | +0.1200 | +0.86% | 13.9600 | 13.8000 | 16.0800 | R2876570 | 533 |
26.09.2024 | | Красэсб ап | R14.0600 | +0.1600 | +1.15% | 13.9000 | 13.7400 | 14.9000 | R2321136 | 277 |
26.09.2024 | | Куйбазот-п | R568.00 | +12.5000 | +2.25% | 590.00 | 561.50 | 590.00 | R11667735 | 704 |
26.09.2024 | | Куйбазот | R513.40 | -4.0000 | -0.77% | 521.00 | 512.80 | 544.80 | R19364026 | 1001 |
26.09.2024 | | КурганГКао | R46.0000 | +0.2000 | +0.44% | 45.8000 | 45.4000 | 46.0000 | R157466 | 40 |
26.09.2024 | | КурганГКап | R51.2000 | -0.4000 | -0.78% | 51.2000 | 49.8000 | 51.4000 | R192362 | 61 |
26.09.2024 | | Лензол. ап | R1945.00 | -10.0000 | -0.51% | 2050.00 | 1920.00 | 2050.00 | R6633575 | 521 |
26.09.2024 | | Лензолото | R12250.00 | -130.0000 | -1.05% | 12240.00 | 12200.00 | 12420.00 | R4532050 | 201 |
26.09.2024 | | ЛСР ао | R672.40 | -13.0000 | -1.90% | 680.00 | 667.40 | 686.00 | R85198919 | 3814 |
26.09.2024 | | ЛУКОЙЛ | R6832.50 | -34.5000 | -0.50% | 6849.00 | 6770.00 | 6890.00 | R5859750517 | 43003 |
26.09.2024 | | М.видео | R109.80 | -3.7000 | -3.26% | 112.10 | 108.30 | 112.50 | R329273946 | 13314 |
26.09.2024 | | МагадЭн ао | R3.8600 | -0.0600 | -1.53% | 3.9000 | 3.7400 | 3.9100 | R827148 | 241 |
26.09.2024 | | МагадЭн ап | R2.9400 | -0.0500 | -1.67% | 2.9900 | 2.8900 | 2.9900 | R384616 | 133 |
26.09.2024 | | Магнит ао | R5688.50 | -75.0000 | -1.30% | 5725.00 | 5660.50 | 5810.00 | R2943684047 | 36833 |
26.09.2024 | | МГТС-4ап | R1008.00 | -18.0000 | -1.75% | 1024.00 | 1004.00 | 1030.00 | R8591180 | 674 |
26.09.2024 | | МГТС-5ао | R1360.00 | +10.0000 | +0.74% | 1355.00 | 1330.00 | 1360.00 | R378805 | 47 |
26.09.2024 | | Мегион-ао | R391.50 | -2.0000 | -0.51% | 395.00 | 391.50 | 402.50 | R62980 | 10 |
26.09.2024 | | Мегион-ап | R248.00 | -1.5000 | -0.60% | 249.00 | 246.50 | 249.00 | R29715 | 12 |
26.09.2024 | | Мечел ао | R120.93 | -1.8900 | -1.54% | 122.00 | 119.51 | 124.78 | R4975664660 | 88695 |
26.09.2024 | | Мечел ап | R124.40 | -3.0000 | -2.35% | 125.85 | 123.50 | 128.70 | R741199440 | 14512 |
26.09.2024 | | ММК | R44.7100 | -0.0450 | -0.10% | 44.7500 | 44.4000 | 45.3900 | R745374884 | 21196 |
26.09.2024 | | МордЭнСб | R0.7320 | +0.0010 | +0.14% | 0.7310 | 0.7280 | 0.7390 | R293070 | 21 |
26.09.2024 | | МосБиржа | R213.04 | -3.6000 | -1.66% | 216.30 | 212.50 | 216.98 | R1170632485 | 24399 |
26.09.2024 | | Мостотрест | R181.35 | -12.1000 | -6.25% | 197.30 | 174.30 | 211.55 | R347124430 | 14735 |
26.09.2024 | | МТС-ао | R206.55 | +0.3500 | +0.17% | 205.95 | 203.30 | 207.75 | R828205293 | 17038 |
26.09.2024 | | Нижкамшина | R55.6000 | -0.7000 | -1.24% | 56.3000 | 55.3500 | 56.3000 | R1019625 | 76 |
26.09.2024 | | НКНХ ао | R92.9500 | +2.8000 | +3.11% | 89.4000 | 88.1000 | 93.1000 | R12615258 | 914 |
26.09.2024 | | НКНХ ап | R70.3800 | +0.1000 | +0.14% | 70.1600 | 69.4800 | 70.6800 | R6783906 | 616 |
26.09.2024 | | НЛМК ао | R141.42 | -2.6400 | -1.83% | 143.50 | 140.40 | 146.00 | R2060496437 | 35888 |
26.09.2024 | | НМТП ао | R8.7950 | +0.0100 | +0.11% | 8.7800 | 8.7000 | 8.8700 | R50032698 | 2453 |
26.09.2024 | | Новатэк ао | R1014.20 | -9.6000 | -0.94% | 1021.80 | 1006.00 | 1025.00 | R2743867898 | 38559 |
26.09.2024 | | ОГК-2 ао | R0.3626 | -0.0014 | -0.38% | 0.3640 | 0.3576 | 0.3652 | R30950347 | 2883 |
26.09.2024 | | ОМЗ-ап | R13500.00 | -40.0000 | -0.30% | 13620.00 | 13440.00 | 13660.00 | R636280 | 28 |
26.09.2024 | | ОргСинт ао | R88.5000 | -0.5000 | -0.56% | 89.0000 | 87.1000 | 89.9000 | R9053838 | 813 |
26.09.2024 | | ОргСинт ап | R21.2800 | -0.0700 | -0.33% | 21.3300 | 21.2000 | 21.5400 | R5111149 | 460 |
26.09.2024 | | ПермьЭнС-п | R291.60 | -2.0000 | -0.68% | 293.20 | 290.20 | 298.00 | R3080770 | 187 |
26.09.2024 | | ПермьЭнСб | R243.00 | -1.7000 | -0.69% | 242.70 | 241.80 | 246.50 | R3972256 | 383 |
26.09.2024 | | ПИК ао | R637.30 | +8.8000 | +1.40% | 623.90 | 621.40 | 644.00 | R619581280 | 27854 |
26.09.2024 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30000.00 | 30200.00 | R331200 | 10 |
26.09.2024 | | Распадская | R296.40 | -0.8500 | -0.29% | 295.00 | 290.90 | 301.65 | R231259772 | 4848 |
26.09.2024 | | Росбанк ао | R123.80 | 0.0000 | 0.00% | 123.60 | 123.40 | 123.80 | R6330268 | 111 |
26.09.2024 | | РОСИНТЕРао | R130.40 | -1.0000 | -0.76% | 133.40 | 130.00 | 133.40 | R407370 | 60 |
26.09.2024 | | Роснефть | R509.00 | -3.4000 | -0.66% | 510.25 | 506.00 | 515.95 | R1463691481 | 53923 |
26.09.2024 | | Ростел -ао | R79.6800 | -0.9500 | -1.18% | 80.3800 | 79.4100 | 80.5100 | R636913660 | 19424 |
26.09.2024 | | Ростел -ап | R73.9500 | -1.1000 | -1.47% | 75.0000 | 73.7500 | 77.1000 | R411568828 | 18926 |
26.09.2024 | | РусГидро | R0.5404 | +0.0034 | +0.63% | 0.5388 | 0.5263 | 0.5439 | R100271464 | 6313 |
26.09.2024 | | РязЭнСб | R31.8600 | -0.4800 | -1.48% | 32.1800 | 31.1400 | 32.2800 | R1535222 | 160 |
26.09.2024 | | СамарЭн-ао | R3.0300 | -0.0250 | -0.82% | 3.0350 | 2.9050 | 3.0600 | R1305595 | 145 |
26.09.2024 | | СамарЭн-ап | R3.0450 | -0.0400 | -1.30% | 3.0850 | 3.0150 | 3.0850 | R115715 | 19 |
26.09.2024 | | СаратНПЗ-п | R9060.00 | -140.0000 | -1.52% | 9200.00 | 9000.00 | 9220.00 | R5509040 | 215 |
26.09.2024 | | СаратНПЗ | R10450.00 | -150.0000 | -1.42% | 10500.00 | 10450.00 | 10500.00 | R20950 | 2 |
26.09.2024 | | СаратЭн-ао | R0.4740 | -0.0050 | -1.04% | 0.4800 | 0.4530 | 0.4850 | R2206860 | 228 |
26.09.2024 | | СаратЭн-ап | R0.2630 | -0.0035 | -1.31% | 0.2680 | 0.2595 | 0.2680 | R371235 | 63 |
26.09.2024 | | Сбербанк-п | R266.06 | -1.7000 | -0.63% | 267.52 | 265.45 | 269.70 | R755647483 | 10403 |
26.09.2024 | | Сбербанк | R266.08 | -1.7200 | -0.64% | 267.54 | 265.41 | 269.76 | R8524972559 | 66256 |
26.09.2024 | | СевСт-ао | R1264.20 | -23.6000 | -1.83% | 1282.20 | 1260.40 | 1294.60 | R1040444679 | 22344 |
26.09.2024 | | Селигдар | R57.7800 | -0.1400 | -0.24% | 57.9200 | 57.2100 | 58.7400 | R129634092 | 5734 |
26.09.2024 | | Система ао | R16.0320 | -0.2280 | -1.40% | 16.1000 | 15.8700 | 16.3170 | R1859425933 | 31104 |
26.09.2024 | | Слав-ЯНОСп | R13.0400 | -0.1000 | -0.76% | 13.0000 | 12.9600 | 13.1200 | R100236 | 25 |
26.09.2024 | | Славн-ЯНОС | R19.9000 | -0.4000 | -1.97% | 20.2500 | 19.7500 | 20.2500 | R265125 | 39 |
26.09.2024 | | СОЛЛЕРС | R800.00 | -0.5000 | -0.06% | 800.50 | 790.50 | 809.00 | R27745313 | 2731 |
26.09.2024 | | СтаврЭнСб | R2.8550 | 0.0000 | 0.00% | 2.8350 | 2.8150 | 2.8600 | R2328575 | 72 |
26.09.2024 | | СтаврЭнСбп | R3.0180 | +0.0220 | +0.73% | 2.9840 | 2.9800 | 3.0480 | R1407446 | 75 |
26.09.2024 | | Сургнфгз-п | R54.1500 | +0.4700 | +0.88% | 53.3500 | 53.0650 | 54.4000 | R1025717047 | 34030 |
26.09.2024 | | Сургнфгз | R24.8450 | +0.2600 | +1.06% | 24.5000 | 24.4200 | 24.9450 | R773526339 | 11790 |
26.09.2024 | | ТамбЭнСб-п | R0.8220 | -0.0180 | -2.14% | 0.8200 | 0.8200 | 0.8360 | R99240 | 10 |
26.09.2024 | | ТамбЭнСб | R1.5700 | -0.0260 | -1.63% | 1.6160 | 1.5680 | 1.6160 | R94858 | 23 |
26.09.2024 | | Татнфт 3ао | R641.20 | +1.2000 | +0.19% | 639.30 | 633.60 | 645.90 | R1246266890 | 31895 |
26.09.2024 | | Татнфт 3ап | R639.20 | +1.4000 | +0.22% | 637.80 | 633.00 | 642.70 | R365453416 | 16729 |
26.09.2024 | | Таттел. ао | R0.7275 | +0.0095 | +1.32% | 0.7220 | 0.7190 | 0.7335 | R4640382 | 516 |
26.09.2024 | | ТГК-1 | R0.0074 | +0.0001 | +1.88% | 0.0073 | 0.0072 | 0.0078 | R71546871 | 3588 |
26.09.2024 | | ТГК-14 | R0.0116 | +0.0003 | +3.10% | 0.0113 | 0.0111 | 0.0128 | R203372012 | 5362 |
26.09.2024 | | ТГК-2 | R0.0088 | -0.0000 | -0.06% | 0.0087 | 0.0086 | 0.0093 | R18343135 | 698 |
26.09.2024 | | ТГК-2 ап | R0.0155 | +0.0000 | +0.32% | 0.0154 | 0.0153 | 0.0159 | R8375960 | 800 |
26.09.2024 | | Телеграф-п | R8.3400 | -0.0800 | -0.95% | 8.4400 | 8.3400 | 8.4800 | R661950 | 141 |
26.09.2024 | | Телеграф | R11.8000 | -0.0800 | -0.67% | 11.8400 | 11.7200 | 11.9200 | R1095850 | 166 |
26.09.2024 | | ТЗА ао | R244.50 | -6.5000 | -2.59% | 254.00 | 242.00 | 255.00 | R8192405 | 501 |
26.09.2024 | | ТКЗКК ап | R13.5800 | -0.1200 | -0.88% | 13.5800 | 13.3400 | 13.6400 | R114138 | 22 |
26.09.2024 | | ТМК ао | R118.70 | +0.3800 | +0.32% | 118.18 | 115.32 | 120.44 | R672105594 | 16006 |
26.09.2024 | | ТНСэнрг ао | R2425.00 | +30.0000 | +1.25% | 2430.00 | 2380.00 | 2615.00 | R2105160 | 257 |
26.09.2024 | | Транснф ап | R1391.00 | +8.5000 | +0.61% | 1382.50 | 1360.00 | 1395.50 | R917506089 | 18963 |
26.09.2024 | | УралСиб ао | R0.1650 | +0.0029 | +1.79% | 0.1640 | 0.1616 | 0.1674 | R1210058 | 177 |
26.09.2024 | | ФосАгро ао | R5339.00 | +91.0000 | +1.73% | 5248.00 | 5228.00 | 5452.00 | R654669996 | 15697 |
26.09.2024 | | ФСК - Россети | R0.0850 | -0.0007 | -0.84% | 0.0858 | 0.0842 | 0.0865 | R137975160 | 5986 |
26.09.2024 | | Химпром ап | R23.9800 | -0.7000 | -2.84% | 24.7600 | 23.1000 | 24.7600 | R2577604 | 256 |
26.09.2024 | | ЦМТ ао | R13.6000 | -0.2600 | -1.88% | 13.8600 | 13.5200 | 13.9400 | R462510 | 96 |
26.09.2024 | | ЦМТ ап | R9.7400 | +0.1400 | +1.46% | 9.6000 | 9.4400 | 9.7400 | R652182 | 102 |
26.09.2024 | | ЧеркизГ-ао | R4529.50 | -51.0000 | -1.11% | 4549.00 | 4480.00 | 4600.00 | R25472674 | 1474 |
26.09.2024 | | ЧКПЗ ао | R23550.00 | -100.0000 | -0.42% | 23550.00 | 23350.00 | 23550.00 | R305550 | 13 |
26.09.2024 | | ЧМК ао | R6265.00 | -75.0000 | -1.18% | 6265.00 | 6235.00 | 6365.00 | R686325 | 63 |
26.09.2024 | | ЭнергияРКК | R19600.00 | -400.0000 | -2.00% | 19800.00 | 19500.00 | 19950.00 | R2877070 | 115 |
26.09.2024 | | ЮжКузб. ао | R1236.00 | -24.0000 | -1.90% | 1294.00 | 1236.00 | 1294.00 | R200546 | 33 |
26.09.2024 | | Юнипро | R1.7200 | -0.0080 | -0.46% | 1.7300 | 1.7060 | 1.7450 | R110304642 | 3107 |
26.09.2024 | | ЮТэйр ао | R13.4000 | -0.2200 | -1.62% | 13.4700 | 13.3200 | 13.6200 | R822993 | 69 |
26.09.2024 | | ЮУНК ао | R5360.00 | -110.0000 | -2.01% | 5510.00 | 5290.00 | 5530.00 | R4583750 | 354 |
26.09.2024 | | Якутскэн-п | R0.4670 | -0.0030 | -0.64% | 0.4630 | 0.4620 | 0.4710 | R83590 | 8 |
26.09.2024 | | Якутскэнрг | R0.5190 | -0.0080 | -1.52% | 0.5290 | 0.5190 | 0.5310 | R675620 | 54 |
26.09.2024 | | ЯТЭК ао | R70.3000 | -4.1500 | -5.57% | 74.4000 | 69.8000 | 74.4000 | R23446813 | 2876 |
|
|
|