|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 27.09.2024 | | +МосЭнерго | R2.4450 | -0.0335 | -1.35% | R79324714 | 3589 |
27.09.2024 | | iАвиастКао | R0.7680 | +0.0055 | +0.72% | R113604007 | 4630 |
27.09.2024 | | iНаукаСвяз | R355.00 | +5.5000 | +1.57% | R4405695 | 403 |
27.09.2024 | | iНПОНаука | R490.00 | +5.5000 | +1.14% | R192025 | 32 |
27.09.2024 | | АбрауДюрсо | R212.00 | +1.8000 | +0.86% | R8293614 | 529 |
27.09.2024 | | Авангрд-ао | R780.00 | +6.0000 | +0.78% | R2222429 | 248 |
27.09.2024 | | Акрон | R16092.00 | -18.0000 | -0.11% | R10950764 | 132 |
27.09.2024 | | АЛРОСА ао | R55.1500 | +0.5100 | +0.93% | R677526206 | 19205 |
27.09.2024 | | Аптеки36и6 | R11.2220 | +0.0140 | +0.12% | R20741016 | 4331 |
27.09.2024 | | Арсагера | R12.4300 | +0.0300 | +0.24% | R356332 | 69 |
27.09.2024 | | АстрЭнСб | R2.3250 | +0.0050 | +0.22% | R287485 | 42 |
27.09.2024 | | АшинскийМЗ | R105.06 | -52.2400 | -33.21% | R1448512160 | 42821 |
27.09.2024 | | Аэрофлот | R54.4300 | +1.2100 | +2.27% | R1275726040 | 32821 |
27.09.2024 | | БашИнСв ап | R10.3000 | +0.3100 | +3.10% | R221260 | 53 |
27.09.2024 | | Башнефт ао | R2448.00 | -45.5000 | -1.82% | R79009803 | 2167 |
27.09.2024 | | Башнефт ап | R1315.50 | -27.0000 | -2.01% | R352108929 | 11005 |
27.09.2024 | | Белон ао | R21.4700 | +5.9200 | +38.07% | | 0 |
27.09.2024 | | БСП ао | R389.68 | +0.0100 | +0.00% | R910935778 | 15363 |
27.09.2024 | | БСП ап | R55.7500 | +1.1000 | +2.01% | R15175535 | 635 |
27.09.2024 | | БурЗолото | R1956.00 | -55.0000 | -2.73% | R3465527 | 369 |
27.09.2024 | | Варьеган-п | R1975.00 | +5.0000 | +0.25% | R146805 | 23 |
27.09.2024 | | Варьеган | R2630.00 | -20.0000 | -0.75% | R97425 | 20 |
27.09.2024 | | ВолгЭнСб-п | R10.1800 | +0.1000 | +0.99% | R171500 | 12 |
27.09.2024 | | ВолгЭнСб | R13.5800 | 0.0000 | 0.00% | R1673020 | 53 |
27.09.2024 | | ВТБ ао | R90.7800 | +0.0200 | +0.02% | R1741990037 | 54999 |
27.09.2024 | | ВХЗ-ао | R220.80 | +5.4000 | +2.51% | R1306962 | 107 |
27.09.2024 | | ВыбСудЗ ао | R14350.00 | +50.0000 | +0.35% | R420400 | 22 |
27.09.2024 | | ВыбСудЗ ап | R10180.00 | +180.0000 | +1.80% | R283740 | 22 |
27.09.2024 | | Газпрнефть | R709.45 | +3.0000 | +0.42% | R1168061780 | 30876 |
27.09.2024 | | ГАЗПРОМ ао | R139.02 | +1.6700 | +1.22% | R12010377861 | 119176 |
27.09.2024 | | ГМКНорНик | R114.24 | -1.2400 | -1.07% | R3945880625 | 51892 |
27.09.2024 | | ДВМП ао | R49.9100 | +0.4600 | +0.93% | R214363343 | 8230 |
27.09.2024 | | ДЭК ао | R2.7750 | +0.0450 | +1.65% | R15510377 | 904 |
27.09.2024 | | ЗВЕЗДА ао | R8.6700 | -0.0300 | -0.34% | R583570 | 54 |
27.09.2024 | | ЗИЛ ао | R3130.00 | -55.0000 | -1.73% | R684335 | 57 |
27.09.2024 | | Ижсталь ап | R5700.00 | -150.0000 | -2.56% | R844160 | 60 |
27.09.2024 | | Ижсталь2ао | R8400.00 | -20.0000 | -0.24% | R202340 | 16 |
27.09.2024 | | ИнтерРАОао | R3.7880 | -0.0440 | -1.15% | R418678798 | 15266 |
27.09.2024 | | КалужскСК | R25.0400 | -0.1300 | -0.52% | R4166492 | 396 |
27.09.2024 | | КАМАЗ | R130.10 | +1.7000 | +1.32% | R54805638 | 2772 |
27.09.2024 | | КамчатЭ ао | R0.6060 | -0.0070 | -1.14% | R691160 | 50 |
27.09.2024 | | КамчатЭ ап | R1.0650 | 0.0000 | 0.00% | R226450 | 12 |
27.09.2024 | | КМЗ | R1400.00 | +90.0000 | +6.87% | R4451186 | 480 |
27.09.2024 | | КоршГОК ао | R42200.00 | 0.0000 | 0.00% | R42200 | 1 |
27.09.2024 | | КрасОкт-1п | R615.00 | +14.0000 | +2.33% | R3918510 | 220 |
27.09.2024 | | КрасОкт-ао | R2024.00 | +64.0000 | +3.27% | R24494360 | 668 |
27.09.2024 | | Красэсб ао | R14.1800 | -0.0200 | -0.14% | R555948 | 88 |
27.09.2024 | | Красэсб ап | R13.9600 | -0.0600 | -0.43% | R297664 | 52 |
27.09.2024 | | Куйбазот-п | R563.50 | -2.5000 | -0.44% | R2267510 | 216 |
27.09.2024 | | Куйбазот | R514.00 | -4.2000 | -0.81% | R7438492 | 464 |
27.09.2024 | | КурганГКао | R46.0000 | +0.2000 | +0.44% | R36262 | 16 |
27.09.2024 | | КурганГКап | R51.2000 | -0.2000 | -0.39% | R51202 | 14 |
27.09.2024 | | Лензол. ап | R1940.00 | -10.0000 | -0.51% | R1810335 | 192 |
27.09.2024 | | Лензолото | R12160.00 | -50.0000 | -0.41% | R3391340 | 166 |
27.09.2024 | | ЛСР ао | R683.80 | +11.4000 | +1.70% | R85832086 | 5344 |
27.09.2024 | | ЛУКОЙЛ | R6864.50 | -25.5000 | -0.37% | R3794592928 | 30860 |
27.09.2024 | | М.видео | R111.40 | +0.8000 | +0.72% | R129128340 | 7196 |
27.09.2024 | | МагадЭн ао | R3.8500 | 0.0000 | 0.00% | R181108 | 161 |
27.09.2024 | | МагадЭн ап | R2.9300 | -0.0100 | -0.34% | R454762 | 136 |
27.09.2024 | | Магнит ао | R5767.50 | -22.0000 | -0.38% | R1339181665 | 15403 |
27.09.2024 | | МГТС-4ап | R1028.00 | +6.0000 | +0.59% | R3888210 | 364 |
27.09.2024 | | МГТС-5ао | R1345.00 | +5.0000 | +0.37% | R76610 | 28 |
27.09.2024 | | Мегион-ао | R390.00 | -1.5000 | -0.38% | R38855 | 8 |
27.09.2024 | | Мегион-ап | R249.00 | 0.0000 | 0.00% | R62285 | 9 |
27.09.2024 | | Мечел ао | R123.26 | +2.0300 | +1.67% | R2690912143 | 57231 |
27.09.2024 | | Мечел ап | R126.75 | +1.6000 | +1.28% | R441836783 | 9213 |
27.09.2024 | | ММК | R44.7900 | -0.1250 | -0.28% | R479265498 | 29191 |
27.09.2024 | | МордЭнСб | R0.7300 | -0.0070 | -0.95% | R124340 | 16 |
27.09.2024 | | МосБиржа | R216.48 | +3.2700 | +1.53% | R1498615810 | 33520 |
27.09.2024 | | Мостотрест | R177.50 | +2.7000 | +1.54% | R113008393 | 6918 |
27.09.2024 | | МТС-ао | R207.85 | +1.0500 | +0.51% | R758637441 | 12311 |
27.09.2024 | | Нижкамшина | R57.8500 | +2.3000 | +4.14% | R2089630 | 143 |
27.09.2024 | | НКНХ ао | R92.3500 | -0.1500 | -0.16% | R6704487 | 680 |
27.09.2024 | | НКНХ ап | R70.6200 | +0.0800 | +0.11% | R9686087 | 606 |
27.09.2024 | | НЛМК ао | R142.00 | -0.4800 | -0.34% | R1531885777 | 31015 |
27.09.2024 | | НМТП ао | R8.8650 | +0.0700 | +0.80% | R36114386 | 1693 |
27.09.2024 | | Новатэк ао | R1022.60 | +7.0000 | +0.69% | R2891232088 | 49797 |
27.09.2024 | | ОГК-2 ао | R0.3645 | +0.0031 | +0.86% | R34459721 | 2331 |
27.09.2024 | | ОМЗ-ап | R13880.00 | +420.0000 | +3.12% | R2264340 | 131 |
27.09.2024 | | ОргСинт ао | R88.6000 | +0.3000 | +0.34% | R6266670 | 503 |
27.09.2024 | | ОргСинт ап | R21.3900 | +0.1600 | +0.75% | R3727109 | 470 |
27.09.2024 | | ПермьЭнС-п | R291.80 | -0.2000 | -0.07% | R3364142 | 219 |
27.09.2024 | | ПермьЭнСб | R242.60 | -0.6000 | -0.25% | R1797559 | 186 |
27.09.2024 | | ПИК ао | R648.80 | +14.7000 | +2.32% | R672282583 | 19893 |
27.09.2024 | | Приморье | R30000.00 | -200.0000 | -0.66% | R210200 | 6 |
27.09.2024 | | Распадская | R302.15 | +2.1500 | +0.72% | R165326721 | 3613 |
27.09.2024 | | Росбанк ао | R123.80 | +0.2000 | +0.16% | R6371192 | 121 |
27.09.2024 | | РОСИНТЕРао | R131.00 | +1.0000 | +0.77% | R90282 | 14 |
27.09.2024 | | Роснефть | R508.45 | -4.2500 | -0.83% | R1119818316 | 39861 |
27.09.2024 | | Ростел -ао | R76.1800 | -4.3000 | -5.34% | R1016489512 | 42070 |
27.09.2024 | | Ростел -ап | R70.1000 | -4.8500 | -6.47% | R522895283 | 22537 |
27.09.2024 | | РусГидро | R0.5529 | +0.0090 | +1.65% | R272681860 | 11428 |
27.09.2024 | | РязЭнСб | R31.8200 | +0.2200 | +0.70% | R512346 | 77 |
27.09.2024 | | СамарЭн-ао | R3.0200 | -0.0100 | -0.33% | R393570 | 29 |
27.09.2024 | | СамарЭн-ап | R3.0750 | +0.0300 | +0.99% | R55000 | 7 |
27.09.2024 | | СаратНПЗ-п | R9000.00 | -40.0000 | -0.44% | R2765540 | 154 |
27.09.2024 | | СаратНПЗ | R10500.00 | +50.0000 | +0.48% | R51850 | 5 |
27.09.2024 | | СаратЭн-ао | R0.4830 | +0.0030 | +0.63% | R754750 | 80 |
27.09.2024 | | СаратЭн-ап | R0.2600 | -0.0005 | -0.19% | R263735 | 40 |
27.09.2024 | | Сбербанк-п | R268.72 | +1.0900 | +0.41% | R411286268 | 8227 |
27.09.2024 | | Сбербанк | R268.74 | +0.8600 | +0.32% | R5073287299 | 58603 |
27.09.2024 | | СевСт-ао | R1272.20 | +1.2000 | +0.09% | R761229656 | 23280 |
27.09.2024 | | Селигдар | R57.9300 | -0.0700 | -0.12% | R84365236 | 4695 |
27.09.2024 | | Система ао | R16.1780 | +0.0110 | +0.07% | R1168523546 | 23528 |
27.09.2024 | | Слав-ЯНОСп | R13.1600 | +0.1200 | +0.92% | R170266 | 36 |
27.09.2024 | | Славн-ЯНОС | R20.0000 | +0.2500 | +1.27% | R113450 | 23 |
27.09.2024 | | СОЛЛЕРС | R811.50 | +10.5000 | +1.31% | R48154061 | 5089 |
27.09.2024 | | СтаврЭнСб | R2.8450 | 0.0000 | 0.00% | R1320950 | 103 |
27.09.2024 | | СтаврЭнСбп | R3.0140 | +0.0200 | +0.67% | R512504 | 46 |
27.09.2024 | | Сургнфгз-п | R54.8200 | +0.5900 | +1.09% | R1473168711 | 54095 |
27.09.2024 | | Сургнфгз | R24.9650 | +0.0650 | +0.26% | R605405760 | 9233 |
27.09.2024 | | ТамбЭнСб-п | R0.8840 | +0.0480 | +5.74% | R1883460 | 111 |
27.09.2024 | | ТамбЭнСб | R1.6020 | +0.0340 | +2.17% | R451162 | 81 |
27.09.2024 | | Татнфт 3ао | R641.20 | +1.7000 | +0.27% | R614155151 | 40302 |
27.09.2024 | | Татнфт 3ап | R638.90 | +3.8000 | +0.60% | R280374957 | 9427 |
27.09.2024 | | Таттел. ао | R0.7270 | +0.0030 | +0.41% | R2696915 | 433 |
27.09.2024 | | ТГК-1 | R0.0076 | -0.0001 | -0.88% | R39826026 | 2435 |
27.09.2024 | | ТГК-14 | R0.0118 | +0.0002 | +1.81% | R138769492 | 4226 |
27.09.2024 | | ТГК-2 | R0.0088 | +0.0001 | +1.61% | R10865440 | 460 |
27.09.2024 | | ТГК-2 ап | R0.0155 | +0.0001 | +0.65% | R11942985 | 1087 |
27.09.2024 | | Телеграф-п | R8.5400 | +0.1800 | +2.15% | R2546552 | 370 |
27.09.2024 | | Телеграф | R11.9400 | +0.1400 | +1.19% | R5191482 | 578 |
27.09.2024 | | ТЗА ао | R251.00 | +7.5000 | +3.08% | R6578095 | 331 |
27.09.2024 | | ТКЗКК ап | R13.6000 | -0.0400 | -0.29% | R270146 | 41 |
27.09.2024 | | ТМК ао | R119.56 | +0.3600 | +0.30% | R279393660 | 7975 |
27.09.2024 | | ТНСэнрг ао | R2390.00 | +10.0000 | +0.42% | R643380 | 91 |
27.09.2024 | | Транснф ап | R1377.50 | -14.0000 | -1.01% | R563334764 | 16121 |
27.09.2024 | | УралСиб ао | R0.1650 | +0.0008 | +0.49% | R540422 | 94 |
27.09.2024 | | УрКузница | R26400.00 | 0.0000 | 0.00% | R26400 | 1 |
27.09.2024 | | ФосАгро ао | R5378.00 | -54.0000 | -0.99% | R414293166 | 12418 |
27.09.2024 | | ФСК - Россети | R0.0855 | +0.0002 | +0.26% | R103455549 | 5192 |
27.09.2024 | | Химпром ап | R23.6400 | +0.1400 | +0.60% | R1907020 | 195 |
27.09.2024 | | ЦМТ ао | R13.8600 | +0.2400 | +1.76% | R309198 | 78 |
27.09.2024 | | ЦМТ ап | R9.6600 | +0.0200 | +0.21% | R561444 | 87 |
27.09.2024 | | ЧеркизГ-ао | R4445.50 | -104.5000 | -2.30% | R28738658 | 1523 |
27.09.2024 | | ЧКПЗ ао | R23400.00 | -150.0000 | -0.64% | R281800 | 12 |
27.09.2024 | | ЧМК ао | R6330.00 | +55.0000 | +0.88% | R1010160 | 81 |
27.09.2024 | | ЭнергияРКК | R19760.00 | +130.0000 | +0.66% | R1821060 | 72 |
27.09.2024 | | ЮжКузб. ао | R1244.00 | +8.0000 | +0.65% | R367008 | 75 |
27.09.2024 | | Юнипро | R1.7420 | +0.0110 | +0.64% | R63025617 | 2590 |
27.09.2024 | | ЮТэйр ао | R13.4700 | +0.0900 | +0.67% | R469671 | 94 |
27.09.2024 | | ЮУНК ао | R5310.00 | -60.0000 | -1.12% | R3175050 | 294 |
27.09.2024 | | Якутскэн-п | R0.4700 | +0.0030 | +0.64% | R74390 | 7 |
27.09.2024 | | Якутскэнрг | R0.5180 | -0.0040 | -0.77% | R786570 | 63 |
27.09.2024 | | ЯТЭК ао | R69.9500 | -0.0500 | -0.07% | R24424782 | 2757 |
|
|
|