|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 08.05.2024 | | +МосЭнерго | R3.2920 | -0.0130 | -0.39% | 3.3005 | 3.2860 | 3.3130 | R52882350 | 2705 |
08.05.2024 | | iАвиастКао | R1.2050 | +0.0675 | +5.93% | 1.1375 | 1.1360 | 1.2275 | R567984726 | 25427 |
08.05.2024 | | iНаукаСвяз | R569.00 | +12.5000 | +2.25% | 565.00 | 558.00 | 591.00 | R71784210 | 3116 |
08.05.2024 | | iНПОНаука | R722.50 | +2.5000 | +0.35% | 726.00 | 716.00 | 742.00 | R5113360 | 283 |
08.05.2024 | | Yandex clA | R4310.00 | -46.0000 | -1.06% | 4360.00 | 4274.00 | 4390.00 | R2738788004 | 42903 |
08.05.2024 | | АбрауДюрсо | R296.00 | -0.2000 | -0.07% | 298.00 | 296.00 | 298.60 | R20575434 | 816 |
08.05.2024 | | Авангрд-ао | R954.00 | 0.0000 | 0.00% | 954.00 | 952.00 | 955.00 | R1503295 | 162 |
08.05.2024 | | Акрон | R16892.00 | +92.0000 | +0.55% | 16812.00 | 16796.00 | 17138.00 | R40914318 | 660 |
08.05.2024 | | АЛРОСА ао | R78.1100 | +0.9900 | +1.28% | 77.1800 | 77.1200 | 78.2400 | R516296309 | 18638 |
08.05.2024 | | Аптеки36и6 | R13.9500 | -0.1500 | -1.06% | 14.1020 | 13.9000 | 14.1600 | R21713045 | 4310 |
08.05.2024 | | Арсагера | R15.4800 | -0.0400 | -0.26% | 15.7300 | 15.3600 | 15.7400 | R2263559 | 289 |
08.05.2024 | | АстрЭнСб | R3.0200 | +0.0150 | +0.50% | 2.9950 | 2.9800 | 3.1050 | R4022580 | 349 |
08.05.2024 | | АшинскийМЗ | R68.1000 | +0.7400 | +1.10% | 67.0200 | 67.0200 | 68.7400 | R17247492 | 726 |
08.05.2024 | | Аэрофлот | R50.2300 | +0.6600 | +1.33% | 49.7400 | 49.5300 | 50.6800 | R584347122 | 16638 |
08.05.2024 | | БашИнСв ап | R14.4900 | -0.0100 | -0.07% | 14.4900 | 14.3800 | 14.6700 | R550854 | 86 |
08.05.2024 | | Башнефт ао | R3359.50 | +8.0000 | +0.24% | 3353.50 | 3345.00 | 3404.50 | R54352438 | 1497 |
08.05.2024 | | Башнефт ап | R2386.00 | +15.0000 | +0.63% | 2376.00 | 2372.00 | 2398.00 | R494647242 | 9716 |
08.05.2024 | | Белон ао | R28.9250 | -0.2450 | -0.84% | 29.4000 | 28.9200 | 29.4000 | R24352260 | 1123 |
08.05.2024 | | БСП ао | R327.29 | -1.7200 | -0.52% | 328.00 | 326.00 | 332.55 | R652481226 | 15893 |
08.05.2024 | | БСП ап | R52.9500 | +0.1500 | +0.28% | 52.9500 | 52.8500 | 53.5500 | R5050460 | 173 |
08.05.2024 | | БурЗолото | R2285.00 | -40.0000 | -1.72% | 2310.00 | 2233.00 | 2319.00 | R18836169 | 1491 |
08.05.2024 | | Варьеган-п | R2798.00 | +3.0000 | +0.11% | 2792.00 | 2772.00 | 2865.00 | R5169721 | 182 |
08.05.2024 | | Варьеган | R3874.00 | +54.0000 | +1.41% | 3802.00 | 3770.00 | 4050.00 | R6855976 | 454 |
08.05.2024 | | ВолгЭнСб-п | R12.4400 | -0.2000 | -1.58% | 12.8000 | 12.4400 | 12.9600 | R919560 | 48 |
08.05.2024 | | ВолгЭнСб | R19.2400 | -0.2800 | -1.43% | 19.5200 | 19.2400 | 19.5400 | R776140 | 25 |
08.05.2024 | | ВТБ ао | R0.0230 | +0.0000 | +0.02% | 0.0231 | 0.0230 | 0.0232 | R710396997 | 26420 |
08.05.2024 | | ВХЗ-ао | R273.00 | -6.6000 | -2.36% | 280.40 | 262.60 | 281.60 | R2070594 | 207 |
08.05.2024 | | ВыбСудЗ ао | R18300.00 | -100.0000 | -0.54% | 18300.00 | 18050.00 | 18350.00 | R473200 | 24 |
08.05.2024 | | ВыбСудЗ ап | R12820.00 | -100.0000 | -0.77% | 12900.00 | 12820.00 | 13160.00 | R311500 | 24 |
08.05.2024 | | Газпрнефть | R748.90 | +10.5000 | +1.42% | 738.65 | 737.10 | 751.70 | R384335698 | 12504 |
08.05.2024 | | ГАЗПРОМ ао | R154.22 | +0.0600 | +0.04% | 154.21 | 154.16 | 154.75 | R1486673967 | 29653 |
08.05.2024 | | ГМКНорНик | R153.82 | -0.6200 | -0.40% | 154.44 | 153.50 | 154.70 | R722823537 | 16729 |
08.05.2024 | | ДВМП ао | R83.3200 | -2.3600 | -2.75% | 85.7100 | 83.0400 | 86.2400 | R346899494 | 16073 |
08.05.2024 | | ДЭК ао | R3.3760 | -0.0020 | -0.06% | 3.4200 | 3.3700 | 3.4200 | R4537514 | 351 |
08.05.2024 | | ЗВЕЗДА ао | R12.7800 | +0.0300 | +0.24% | 12.6800 | 12.6200 | 12.8900 | R2778530 | 111 |
08.05.2024 | | ЗИЛ ао | R3790.00 | +55.0000 | +1.47% | 3755.00 | 3700.00 | 3795.00 | R1867670 | 101 |
08.05.2024 | | Ижсталь ап | R8500.00 | 0.0000 | 0.00% | 8630.00 | 8400.00 | 8630.00 | R1517770 | 74 |
08.05.2024 | | Ижсталь2ао | R11360.00 | +120.0000 | +1.07% | 11280.00 | 11100.00 | 11420.00 | R968900 | 51 |
08.05.2024 | | ИнтерРАОао | R4.4090 | +0.0265 | +0.60% | 4.3930 | 4.3335 | 4.4120 | R675238825 | 24383 |
08.05.2024 | | КалужскСК | R31.8700 | -0.3000 | -0.93% | 32.1200 | 31.6000 | 32.4500 | R9605762 | 770 |
08.05.2024 | | КАМАЗ | R182.60 | -0.6000 | -0.33% | 184.10 | 182.50 | 184.20 | R34842896 | 2051 |
08.05.2024 | | КамчатЭ ао | R0.7190 | -0.0130 | -1.78% | 0.7320 | 0.7040 | 0.7330 | R1525330 | 118 |
08.05.2024 | | КамчатЭ ап | R1.3950 | +0.0100 | +0.72% | 1.3950 | 1.3850 | 1.4050 | R153700 | 11 |
08.05.2024 | | КМЗ | R1646.00 | -8.0000 | -0.48% | 1656.00 | 1622.00 | 1700.00 | R5068850 | 532 |
08.05.2024 | | КоршГОК ао | R52800.00 | -400.0000 | -0.75% | 53400.00 | 52400.00 | 53600.00 | R1434200 | 26 |
08.05.2024 | | КрасОкт-1п | R894.00 | +21.0000 | +2.41% | 924.00 | 874.00 | 959.00 | R81997660 | 3431 |
08.05.2024 | | КрасОкт-ао | R2779.00 | -32.0000 | -1.14% | 2812.00 | 2765.00 | 2914.00 | R114112810 | 2554 |
08.05.2024 | | Красэсб ао | R19.8000 | -0.1000 | -0.50% | 19.9400 | 19.5200 | 19.9600 | R994946 | 146 |
08.05.2024 | | Красэсб ап | R19.7800 | -0.0800 | -0.40% | 19.8800 | 19.5200 | 20.3200 | R1547826 | 205 |
08.05.2024 | | Куйбазот-п | R675.50 | -6.5000 | -0.95% | 682.00 | 675.50 | 683.50 | R1796525 | 135 |
08.05.2024 | | Куйбазот | R623.40 | -4.6000 | -0.73% | 628.00 | 622.00 | 630.80 | R8103720 | 414 |
08.05.2024 | | КурганГКао | R54.6000 | -0.4000 | -0.73% | 55.2000 | 54.2000 | 55.4000 | R363792 | 67 |
08.05.2024 | | КурганГКап | R56.2000 | -0.8000 | -1.40% | 56.8000 | 55.8000 | 57.0000 | R611282 | 159 |
08.05.2024 | | Лензол. ап | R2920.00 | +20.0000 | +0.69% | 2915.00 | 2900.00 | 2985.00 | R25061140 | 1030 |
08.05.2024 | | Лензолото | R16300.00 | -50.0000 | -0.31% | 16260.00 | 16260.00 | 16590.00 | R7249920 | 262 |
08.05.2024 | | ЛСР ао | R943.00 | -3.6000 | -0.38% | 946.60 | 936.40 | 949.80 | R143428223 | 6370 |
08.05.2024 | | ЛУКОЙЛ | R7714.00 | -8.5000 | -0.11% | 7754.50 | 7691.00 | 7772.00 | R5280587119 | 48734 |
08.05.2024 | | М.видео | R185.70 | +1.7000 | +0.92% | 185.00 | 182.10 | 187.60 | R437240210 | 15547 |
08.05.2024 | | МагадЭн ао | R5.3300 | -0.0300 | -0.56% | 5.3800 | 5.2800 | 5.3800 | R2173633 | 287 |
08.05.2024 | | МагадЭн ап | R3.9400 | +0.0100 | +0.25% | 3.9300 | 3.9000 | 3.9400 | R652129 | 123 |
08.05.2024 | | Магнит ао | R8247.00 | -20.0000 | -0.24% | 8268.00 | 8238.00 | 8316.00 | R868874482 | 9906 |
08.05.2024 | | МГТС-4ап | R1448.00 | +36.0000 | +2.55% | 1420.00 | 1412.00 | 1500.00 | R46743772 | 2187 |
08.05.2024 | | МГТС-5ао | R1710.00 | +5.0000 | +0.29% | 1705.00 | 1700.00 | 1785.00 | R1435480 | 239 |
08.05.2024 | | Мегион-ао | R512.00 | -6.5000 | -1.25% | 525.00 | 512.00 | 534.50 | R1666675 | 171 |
08.05.2024 | | Мегион-ап | R364.00 | +5.5000 | +1.53% | 357.00 | 357.00 | 381.50 | R3023045 | 193 |
08.05.2024 | | Мечел ао | R245.68 | -0.3100 | -0.13% | 246.00 | 244.16 | 246.79 | R653833005 | 21790 |
08.05.2024 | | Мечел ап | R263.10 | -1.6500 | -0.62% | 265.65 | 261.05 | 265.65 | R198725983 | 5206 |
08.05.2024 | | ММК | R55.0600 | +0.3700 | +0.68% | 54.6900 | 54.2450 | 55.1800 | R607531001 | 37003 |
08.05.2024 | | МордЭнСб | R0.9280 | -0.0040 | -0.43% | 0.9300 | 0.9260 | 0.9390 | R902710 | 49 |
08.05.2024 | | МосБиржа | R230.91 | -1.8200 | -0.78% | 233.00 | 229.75 | 233.00 | R874553642 | 41400 |
08.05.2024 | | Мостотрест | R218.65 | -4.1500 | -1.86% | 223.00 | 218.05 | 225.05 | R15442582 | 884 |
08.05.2024 | | МТС-ао | R310.70 | +2.2500 | +0.73% | 308.70 | 308.20 | 311.55 | R823462974 | 18591 |
08.05.2024 | | Нижкамшина | R75.5500 | -2.0000 | -2.58% | 77.6000 | 74.2000 | 79.0000 | R6762930 | 378 |
08.05.2024 | | НКНХ ао | R103.95 | -0.6000 | -0.57% | 104.50 | 103.45 | 104.85 | R8241595 | 787 |
08.05.2024 | | НКНХ ап | R79.8200 | +0.1800 | +0.23% | 79.6600 | 79.5000 | 80.4200 | R12441657 | 762 |
08.05.2024 | | НЛМК ао | R248.26 | +2.3000 | +0.94% | 246.94 | 246.22 | 248.80 | R1603921837 | 26837 |
08.05.2024 | | НМТП ао | R12.5200 | -0.0150 | -0.12% | 12.5500 | 12.4300 | 12.7400 | R343222606 | 7391 |
08.05.2024 | | Новатэк ао | R1227.20 | -12.0000 | -0.97% | 1242.00 | 1225.00 | 1242.60 | R1032509142 | 31741 |
08.05.2024 | | ОГК-2 ао | R0.5605 | -0.0022 | -0.39% | 0.5657 | 0.5587 | 0.5688 | R37831348 | 2107 |
08.05.2024 | | ОМЗ-ап | R21900.00 | +260.0000 | +1.20% | 21800.00 | 21600.00 | 22780.00 | R3519420 | 110 |
08.05.2024 | | ОргСинт ао | R117.20 | -0.3000 | -0.26% | 118.30 | 114.40 | 118.60 | R15514673 | 880 |
08.05.2024 | | ОргСинт ап | R27.6500 | -0.2000 | -0.72% | 28.0000 | 27.5200 | 28.0000 | R5962197 | 859 |
08.05.2024 | | ПермьЭнС-п | R332.00 | +18.4000 | +5.87% | 318.80 | 316.20 | 360.00 | R228032842 | 10619 |
08.05.2024 | | ПермьЭнСб | R325.00 | +9.7000 | +3.08% | 315.00 | 315.00 | 333.80 | R186816081 | 6605 |
08.05.2024 | | ПИК ао | R840.90 | -8.1000 | -0.95% | 851.90 | 840.40 | 853.60 | R154409079 | 8459 |
08.05.2024 | | Приморье | R37000.00 | +200.0000 | +0.54% | 36800.00 | 36400.00 | 37000.00 | R808600 | 20 |
08.05.2024 | | Распадская | R397.50 | -1.4500 | -0.36% | 398.95 | 397.05 | 399.00 | R47361292 | 1165 |
08.05.2024 | | Росбанк ао | R127.60 | +2.0000 | +1.59% | 126.00 | 125.00 | 130.00 | R63240004 | 1649 |
08.05.2024 | | РОСИНТЕРао | R170.40 | +2.0000 | +1.19% | 169.20 | 168.60 | 172.40 | R2100890 | 194 |
08.05.2024 | | Роснефть | R578.50 | -1.4500 | -0.25% | 580.30 | 578.20 | 582.00 | R749419946 | 29277 |
08.05.2024 | | Ростел -ао | R96.6600 | +0.3000 | +0.31% | 96.0200 | 96.0100 | 97.2000 | R245445651 | 10944 |
08.05.2024 | | Ростел -ап | R86.6000 | -0.2500 | -0.29% | 87.0000 | 86.5500 | 87.2500 | R41736112 | 5550 |
08.05.2024 | | РусГидро | R0.7257 | +0.0016 | +0.22% | 0.7265 | 0.7242 | 0.7297 | R92407371 | 4432 |
08.05.2024 | | РязЭнСб | R46.2600 | -0.3000 | -0.64% | 46.5600 | 45.2000 | 47.2800 | R9698368 | 521 |
08.05.2024 | | СамарЭн-ао | R4.0450 | 0.0000 | 0.00% | 4.0400 | 3.9700 | 4.1050 | R2360500 | 157 |
08.05.2024 | | СамарЭн-ап | R4.0550 | -0.0450 | -1.10% | 4.1150 | 4.0400 | 4.1650 | R1249055 | 81 |
08.05.2024 | | СаратНПЗ-п | R11600.00 | -100.0000 | -0.85% | 11720.00 | 11580.00 | 11780.00 | R4373500 | 174 |
08.05.2024 | | СаратНПЗ | R12550.00 | +100.0000 | +0.80% | 12500.00 | 12450.00 | 12550.00 | R87550 | 7 |
08.05.2024 | | СаратЭн-ао | R0.6600 | +0.0090 | +1.38% | 0.6560 | 0.6560 | 0.6920 | R3180180 | 213 |
08.05.2024 | | СаратЭн-ап | R0.3905 | +0.0020 | +0.51% | 0.3915 | 0.3850 | 0.4000 | R836700 | 131 |
08.05.2024 | | Сбербанк-п | R311.28 | +3.0100 | +0.98% | 308.27 | 308.26 | 312.19 | R634523588 | 11100 |
08.05.2024 | | Сбербанк | R311.21 | +2.9900 | +0.97% | 308.41 | 308.08 | 311.83 | R10529373348 | 93120 |
08.05.2024 | | СевСт-ао | R1928.20 | +9.0000 | +0.47% | 1921.40 | 1917.20 | 1934.00 | R740812873 | 16979 |
08.05.2024 | | Селигдар | R74.1300 | -0.2600 | -0.35% | 74.3900 | 73.0600 | 74.9900 | R66224556 | 4354 |
08.05.2024 | | Система ао | R26.7040 | +0.8290 | +3.20% | 25.9660 | 25.9060 | 26.8100 | R2665167705 | 44380 |
08.05.2024 | | Слав-ЯНОСп | R16.9200 | +0.0600 | +0.36% | 16.9200 | 16.7200 | 17.0200 | R401878 | 59 |
08.05.2024 | | Славн-ЯНОС | R27.7000 | +0.2500 | +0.91% | 27.5500 | 27.5500 | 28.0000 | R407330 | 37 |
08.05.2024 | | СОЛЛЕРС | R934.00 | -1.5000 | -0.16% | 936.00 | 930.50 | 968.00 | R414022544 | 14970 |
08.05.2024 | | СтаврЭнСб | R3.3000 | +0.0800 | +2.48% | 3.2200 | 3.2200 | 3.3500 | R3730975 | 254 |
08.05.2024 | | СтаврЭнСбп | R3.1480 | +0.1180 | +3.89% | 3.0300 | 3.0300 | 3.1540 | R10097286 | 787 |
08.05.2024 | | Сургнфгз-п | R68.3000 | +0.1000 | +0.15% | 68.2000 | 67.8950 | 68.4600 | R712961016 | 11373 |
08.05.2024 | | Сургнфгз | R36.3600 | -0.1300 | -0.36% | 36.5900 | 35.9500 | 36.8350 | R2206477910 | 25405 |
08.05.2024 | | ТамбЭнСб-п | R1.2780 | -0.0100 | -0.78% | 1.2780 | 1.2620 | 1.2860 | R153220 | 10 |
08.05.2024 | | ТамбЭнСб | R2.3900 | -0.0920 | -3.71% | 2.4660 | 2.2800 | 2.4940 | R4086814 | 448 |
08.05.2024 | | Татнфт 3ао | R721.80 | +3.8000 | +0.53% | 718.00 | 717.20 | 724.20 | R537432963 | 18365 |
08.05.2024 | | Татнфт 3ап | R721.20 | +6.0000 | +0.84% | 715.30 | 715.00 | 722.90 | R164350876 | 8573 |
08.05.2024 | | Таттел. ао | R1.0965 | +0.0040 | +0.37% | 1.0935 | 1.0935 | 1.1090 | R11221546 | 969 |
08.05.2024 | | ТГК-1 | R0.0098 | -0.0000 | -0.45% | 0.0098 | 0.0098 | 0.0099 | R40716241 | 1861 |
08.05.2024 | | ТГК-14 | R0.0166 | -0.0001 | -0.66% | 0.0167 | 0.0164 | 0.0167 | R47044208 | 1676 |
08.05.2024 | | ТГК-2 | R0.0133 | -0.0002 | -1.56% | 0.0135 | 0.0133 | 0.0137 | R47999545 | 1517 |
08.05.2024 | | ТГК-2 ап | R0.0199 | -0.0012 | -5.45% | 0.0210 | 0.0196 | 0.0214 | R107805401 | 5803 |
08.05.2024 | | Телеграф-п | R11.6200 | -0.0400 | -0.34% | 11.7200 | 11.5800 | 11.7200 | R1618428 | 213 |
08.05.2024 | | Телеграф | R17.5400 | -0.0600 | -0.34% | 17.5800 | 17.5000 | 17.7200 | R3446532 | 229 |
08.05.2024 | | ТЗА ао | R340.50 | +4.5000 | +1.34% | 336.00 | 333.00 | 344.00 | R12082035 | 393 |
08.05.2024 | | ТКЗКК ап | R15.5800 | 0.0000 | 0.00% | 15.5800 | 15.5200 | 15.9000 | R726878 | 103 |
08.05.2024 | | ТМК ао | R223.44 | +0.8400 | +0.38% | 222.60 | 221.90 | 223.90 | R118557651 | 13099 |
08.05.2024 | | ТНСэнрг ао | R3430.00 | -35.0000 | -1.01% | 3455.00 | 3400.00 | 3460.00 | R1357015 | 150 |
08.05.2024 | | Транснф ап | R1636.00 | -8.0000 | -0.49% | 1647.50 | 1632.50 | 1661.00 | R2106255559 | 29264 |
08.05.2024 | | УралСиб ао | R0.2750 | -0.0056 | -2.00% | 0.2810 | 0.2663 | 0.3000 | R193670702 | 8547 |
08.05.2024 | | УрКузница | R28500.00 | -450.0000 | -1.55% | 29350.00 | 28400.00 | 29500.00 | R3018950 | 69 |
08.05.2024 | | ФосАгро ао | R6534.00 | -6.0000 | -0.09% | 6560.00 | 6530.00 | 6568.00 | R181655442 | 6013 |
08.05.2024 | | ФСК - Россети | R0.1278 | -0.0025 | -1.92% | 0.1307 | 0.1271 | 0.1307 | R450088258 | 16375 |
08.05.2024 | | Химпром ап | R31.5400 | +0.0600 | +0.19% | 31.4800 | 31.4800 | 31.6400 | R644420 | 49 |
08.05.2024 | | ЦМТ ао | R17.1000 | +0.1400 | +0.83% | 17.0400 | 16.9600 | 17.1600 | R1339214 | 278 |
08.05.2024 | | ЦМТ ап | R11.4000 | 0.0000 | 0.00% | 11.4000 | 11.3200 | 11.5000 | R1825848 | 372 |
08.05.2024 | | ЧеркизГ-ао | R4953.00 | -56.5000 | -1.13% | 5019.50 | 4942.50 | 5025.50 | R36858953 | 1708 |
08.05.2024 | | ЧКПЗ ао | R28300.00 | +350.0000 | +1.25% | 28450.00 | 28250.00 | 28650.00 | R1931250 | 46 |
08.05.2024 | | ЧМК ао | R8605.00 | -35.0000 | -0.41% | 8660.00 | 8600.00 | 8660.00 | R1509945 | 67 |
08.05.2024 | | ЭнергияРКК | R27470.00 | -670.0000 | -2.38% | 28230.00 | 27440.00 | 28490.00 | R19271280 | 505 |
08.05.2024 | | ЮжКузб. ао | R1650.00 | -8.0000 | -0.48% | 1678.00 | 1650.00 | 1684.00 | R408586 | 46 |
08.05.2024 | | Юнипро | R2.2090 | -0.0250 | -1.12% | 2.2350 | 2.2000 | 2.2400 | R256850476 | 6428 |
08.05.2024 | | ЮТэйр ао | R20.8300 | +3.5300 | +20.40% | 17.1200 | 17.1200 | 21.0000 | R155565985 | 10487 |
08.05.2024 | | ЮУНК ао | R7800.00 | -50.0000 | -0.64% | 7860.00 | 7760.00 | 7890.00 | R2737580 | 170 |
08.05.2024 | | Якутскэн-п | R0.5770 | 0.0000 | 0.00% | 0.5760 | 0.5740 | 0.5770 | R80580 | 10 |
08.05.2024 | | Якутскэнрг | R0.7560 | -0.0050 | -0.66% | 0.7610 | 0.7560 | 0.7640 | R1010180 | 48 |
08.05.2024 | | ЯТЭК ао | R94.3500 | -0.4500 | -0.47% | 95.2500 | 93.2500 | 95.2500 | R5973009 | 557 |
|
|
|