Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок |
14.05.2024 | | +МосЭнерго | R3.4350 | +0.0805 | +2.40% | 3.3545 | 3.3545 | 3.4450 | R125205061 | 6556 |
14.05.2024 | | iАвиастКао | R1.1690 | -0.0450 | -3.71% | 1.2220 | 1.1660 | 1.2220 | R108619161 | 5908 |
14.05.2024 | | iНаукаСвяз | R564.50 | -0.5000 | -0.09% | 565.00 | 560.00 | 573.00 | R9651910 | 491 |
14.05.2024 | | iНПОНаука | R722.50 | +2.5000 | +0.35% | 726.50 | 719.00 | 731.50 | R1036080 | 74 |
14.05.2024 | | Yandex clA | R4489.80 | +82.8000 | +1.88% | 4407.00 | 4401.40 | 4517.40 | R6876159652 | 78433 |
14.05.2024 | | АбрауДюрсо | R308.20 | +4.0000 | +1.31% | 310.00 | 306.60 | 313.00 | R171850204 | 6308 |
14.05.2024 | | Авангрд-ао | R960.00 | +2.0000 | +0.21% | 958.00 | 956.00 | 964.00 | R1662581 | 247 |
14.05.2024 | | Акрон | R16800.00 | -136.0000 | -0.80% | 16988.00 | 16752.00 | 17032.00 | R74431624 | 1426 |
14.05.2024 | | АЛРОСА ао | R79.2300 | -0.3500 | -0.44% | 79.7000 | 78.5100 | 79.8000 | R807361633 | 23667 |
14.05.2024 | | Аптеки36и6 | R13.8300 | -0.1280 | -0.92% | 13.9580 | 13.6900 | 14.0120 | R36122988 | 6276 |
14.05.2024 | | Арсагера | R15.9200 | +0.2700 | +1.73% | 15.7700 | 15.6900 | 15.9500 | R3600185 | 196 |
14.05.2024 | | АстрЭнСб | R3.0050 | -0.0100 | -0.33% | 3.0500 | 2.9900 | 3.1050 | R3022540 | 286 |
14.05.2024 | | АшинскийМЗ | R68.4000 | +0.4600 | +0.68% | 68.5000 | 66.8000 | 68.8000 | R23979206 | 1001 |
14.05.2024 | | Аэрофлот | R54.1900 | +2.0800 | +3.99% | 52.2000 | 51.7100 | 54.3600 | R3205186364 | 66601 |
14.05.2024 | | БашИнСв ап | R14.2100 | -0.1300 | -0.91% | 14.2800 | 14.1100 | 14.3600 | R709610 | 104 |
14.05.2024 | | Башнефт ао | R3395.00 | -6.0000 | -0.18% | 3420.00 | 3375.50 | 3441.00 | R61381734 | 1602 |
14.05.2024 | | Башнефт ап | R2390.50 | -4.0000 | -0.17% | 2402.50 | 2375.50 | 2402.50 | R282786197 | 15624 |
14.05.2024 | | Белон ао | R28.5400 | -0.0550 | -0.19% | 28.7050 | 28.3100 | 28.8150 | R23938046 | 1168 |
14.05.2024 | | БСП ао | R332.80 | +0.7000 | +0.21% | 332.38 | 328.08 | 334.99 | R456291064 | 18369 |
14.05.2024 | | БСП ап | R54.3000 | 0.0000 | 0.00% | 54.5000 | 54.1000 | 54.6000 | R3240670 | 109 |
14.05.2024 | | БурЗолото | R2294.00 | -24.0000 | -1.04% | 2323.00 | 2282.00 | 2364.00 | R13984803 | 1093 |
14.05.2024 | | Варьеган-п | R2806.00 | +26.0000 | +0.94% | 2780.00 | 2524.00 | 2836.00 | R4902831 | 184 |
14.05.2024 | | Варьеган | R3850.00 | +26.0000 | +0.68% | 3868.00 | 3772.00 | 3920.00 | R1808598 | 137 |
14.05.2024 | | ВолгЭнСб-п | R12.2200 | +0.1200 | +0.99% | 12.0200 | 12.0000 | 13.2800 | R12219240 | 440 |
14.05.2024 | | ВолгЭнСб | R18.7600 | -0.3000 | -1.57% | 18.6600 | 18.5000 | 20.8000 | R11359240 | 337 |
14.05.2024 | | ВТБ ао | R0.0231 | -0.0000 | -0.17% | 0.0231 | 0.0229 | 0.0231 | R1110038356 | 43185 |
14.05.2024 | | ВХЗ-ао | R273.20 | -3.4000 | -1.23% | 275.00 | 270.00 | 279.20 | R1178732 | 127 |
14.05.2024 | | ВыбСудЗ ао | R18300.00 | +100.0000 | +0.55% | 18400.00 | 18100.00 | 18400.00 | R328900 | 13 |
14.05.2024 | | ВыбСудЗ ап | R12720.00 | +140.0000 | +1.11% | 12640.00 | 12640.00 | 12720.00 | R291680 | 11 |
14.05.2024 | | Газпрнефть | R740.25 | -7.5500 | -1.01% | 747.80 | 739.30 | 751.60 | R457255207 | 14821 |
14.05.2024 | | ГАЗПРОМ ао | R156.16 | -1.7400 | -1.10% | 157.98 | 155.82 | 158.40 | R2935355993 | 39675 |
14.05.2024 | | ГМКНорНик | R152.48 | +0.4400 | +0.29% | 152.06 | 151.82 | 152.66 | R1009105774 | 18620 |
14.05.2024 | | ДВМП ао | R84.3300 | -1.3000 | -1.52% | 85.9300 | 83.8600 | 86.1500 | R122880571 | 5900 |
14.05.2024 | | ДЭК ао | R3.3910 | +0.0280 | +0.83% | 3.3600 | 3.3480 | 3.4840 | R13382853 | 861 |
14.05.2024 | | ЗВЕЗДА ао | R12.8700 | +0.1500 | +1.18% | 12.7300 | 12.6300 | 13.0100 | R5153570 | 203 |
14.05.2024 | | ЗИЛ ао | R3700.00 | -55.0000 | -1.46% | 3725.00 | 3660.00 | 3745.00 | R2913715 | 166 |
14.05.2024 | | Ижсталь ап | R8440.00 | -240.0000 | -2.76% | 8780.00 | 8370.00 | 9080.00 | R5334190 | 254 |
14.05.2024 | | Ижсталь2ао | R11420.00 | +40.0000 | +0.35% | 11420.00 | 11360.00 | 11640.00 | R1724400 | 103 |
14.05.2024 | | Индекс гос обл RGBI | 111.89 | -0.8000 | -0.71% | | | | | 0 |
14.05.2024 | | Индекс гос обл RGBI TR | 590.42 | -3.9500 | -0.66% | | | | | 0 |
14.05.2024 | | Индекс металлов и добычи | 9051.73 | +18.6500 | +0.21% | | | | | 0 |
14.05.2024 | | Индекс МосБиржи | 3463.93 | +6.8200 | +0.20% | | | | | 0 |
14.05.2024 | | Индекс МосБиржи 10 | 6526.17 | +16.2900 | +0.25% | | | | | 0 |
14.05.2024 | | Индекс МосБиржи 15 | 1668.72 | -0.6600 | -0.04% | | | | | 0 |
14.05.2024 | | Индекс МосБиржи голубых фишек | 21752.16 | +21.3200 | +0.10% | | | | | 0 |
14.05.2024 | | Индекс МосБиржи инноваций | 707.00 | +3.8700 | +0.55% | | | | | 0 |
14.05.2024 | | Индекс МосБиржи широкого рынка | 2519.53 | +4.0600 | +0.16% | | | | | 0 |
14.05.2024 | | Индекс МосБиржи, вечер. сессия | 3464.18 | +7.0700 | +0.20% | | | | | 0 |
14.05.2024 | | Индекс нефти и газа | 9393.30 | -1.5700 | -0.02% | | | | | 0 |
14.05.2024 | | Индекс потребит сектора | 9595.87 | -99.0700 | -1.02% | | | | | 0 |
14.05.2024 | | Индекс РТС | 1194.63 | +1.1700 | +0.10% | | | | | 0 |
14.05.2024 | | Индекс РТС металлов и добычи | 208.31 | +0.2200 | +0.11% | | | | | 0 |
14.05.2024 | | Индекс РТС нефти и газа | 199.65 | -0.2300 | -0.12% | | | | | 0 |
14.05.2024 | | Индекс РТС потреб. сектора | 237.94 | -2.7000 | -1.12% | | | | | 0 |
14.05.2024 | | Индекс РТС телекоммуникаций | 76.3700 | -0.6200 | -0.81% | | | | | 0 |
14.05.2024 | | Индекс РТС транспорта | 55.0600 | +0.2600 | +0.47% | | | | | 0 |
14.05.2024 | | Индекс РТС финансов | 208.80 | +0.5300 | +0.25% | | | | | 0 |
14.05.2024 | | Индекс РТС химии и нефтехимии | 403.31 | -0.5200 | -0.13% | | | | | 0 |
14.05.2024 | | Индекс РТС широкого рынка | 885.47 | +0.5500 | +0.06% | | | | | 0 |
14.05.2024 | | Индекс РТС электроэнергетики | 59.2400 | -0.2400 | -0.40% | | | | | 0 |
14.05.2024 | | Индекс телекоммуникаций | 2275.37 | -15.9600 | -0.70% | | | | | 0 |
14.05.2024 | | Индекс транспорта | 2058.43 | +11.8100 | +0.58% | | | | | 0 |
14.05.2024 | | Индекс финансов | 10969.49 | +38.4300 | +0.35% | | | | | 0 |
14.05.2024 | | Индекс химии и нефтехимии | 35326.89 | -10.4600 | -0.03% | | | | | 0 |
14.05.2024 | | Индекс электроэнергетики | 2134.62 | -6.5400 | -0.31% | | | | | 0 |
14.05.2024 | | ИнтерРАОао | R4.4650 | -0.0075 | -0.17% | 4.4725 | 4.4080 | 4.5360 | R952299171 | 37608 |
14.05.2024 | | КалужскСК | R32.4100 | +0.3000 | +0.93% | 32.1400 | 32.1400 | 33.1600 | R25006738 | 1613 |
14.05.2024 | | КАМАЗ | R186.30 | -3.0000 | -1.58% | 190.10 | 185.60 | 190.60 | R205631395 | 7433 |
14.05.2024 | | КамчатЭ ао | R0.7300 | -0.0010 | -0.14% | 0.7390 | 0.7160 | 0.7600 | R627130 | 43 |
14.05.2024 | | КамчатЭ ап | R1.4050 | -0.0100 | -0.71% | 1.4100 | 1.4050 | 1.4150 | R112750 | 8 |
14.05.2024 | | КМЗ | R1644.00 | -20.0000 | -1.20% | 1672.00 | 1616.00 | 1672.00 | R2196768 | 255 |
14.05.2024 | | КоршГОК ао | R53600.00 | -200.0000 | -0.37% | 53400.00 | 53000.00 | 53600.00 | R427200 | 7 |
14.05.2024 | | КрасОкт-1п | R868.00 | -14.0000 | -1.59% | 878.00 | 856.00 | 882.00 | R3091980 | 200 |
14.05.2024 | | КрасОкт-ао | R2747.00 | -11.0000 | -0.40% | 2758.00 | 2725.00 | 2784.00 | R10787310 | 263 |
14.05.2024 | | Красэсб ао | R19.2000 | +0.0400 | +0.21% | 19.0400 | 18.8600 | 19.3800 | R3947730 | 592 |
14.05.2024 | | Красэсб ап | R18.7600 | -0.0400 | -0.21% | 18.9400 | 18.6000 | 19.2000 | R3762454 | 336 |
14.05.2024 | | Куйбазот-п | R673.50 | +2.0000 | +0.30% | 671.50 | 670.00 | 676.00 | R1230395 | 98 |
14.05.2024 | | Куйбазот | R632.80 | -3.2000 | -0.50% | 637.80 | 632.00 | 639.80 | R11153708 | 349 |
14.05.2024 | | КурганГКао | R55.0000 | -0.8000 | -1.43% | 55.8000 | 54.6000 | 56.2000 | R462320 | 138 |
14.05.2024 | | КурганГКап | R57.2000 | +0.8000 | +1.42% | 56.8000 | 56.0000 | 57.6000 | R742296 | 107 |
14.05.2024 | | Лензол. ап | R2905.00 | 0.0000 | 0.00% | 2900.00 | 2880.00 | 2930.00 | R6726015 | 473 |
14.05.2024 | | Лензолото | R16380.00 | -50.0000 | -0.30% | 16420.00 | 16330.00 | 16650.00 | R9778000 | 257 |
14.05.2024 | | ЛСР ао | R943.00 | +9.0000 | +0.96% | 931.00 | 930.40 | 944.60 | R171497411 | 5077 |
14.05.2024 | | ЛУКОЙЛ | R7672.00 | -17.0000 | -0.22% | 7690.00 | 7670.00 | 7710.00 | R3824557719 | 34182 |
14.05.2024 | | М.видео | R188.50 | +3.7000 | +2.00% | 184.70 | 184.00 | 188.80 | R347636111 | 16437 |
14.05.2024 | | МагадЭн ао | R5.2800 | -0.0200 | -0.38% | 5.2900 | 5.2600 | 5.3000 | R1048561 | 165 |
14.05.2024 | | МагадЭн ап | R3.8700 | -0.0200 | -0.51% | 3.8800 | 3.8600 | 3.9000 | R418801 | 103 |
14.05.2024 | | Магнит ао | R8290.00 | -23.0000 | -0.28% | 8310.00 | 8273.50 | 8362.50 | R1135621528 | 13221 |
14.05.2024 | | МГТС-4ап | R1428.00 | -20.0000 | -1.38% | 1452.00 | 1424.00 | 1452.00 | R5908760 | 393 |
14.05.2024 | | МГТС-5ао | R1740.00 | +20.0000 | +1.16% | 1710.00 | 1710.00 | 1740.00 | R303195 | 52 |
14.05.2024 | | Мегион-ао | R516.00 | -7.5000 | -1.43% | 522.50 | 509.00 | 526.00 | R1356210 | 102 |
14.05.2024 | | Мегион-ап | R374.50 | -12.5000 | -3.23% | 387.50 | 349.50 | 389.50 | R10931775 | 619 |
14.05.2024 | | Мечел ао | R249.32 | -3.1400 | -1.24% | 252.46 | 247.40 | 253.42 | R1342287116 | 51037 |
14.05.2024 | | Мечел ап | R263.55 | -3.9000 | -1.46% | 267.05 | 262.65 | 268.10 | R258363982 | 4790 |
14.05.2024 | | ММК | R58.4650 | +0.7950 | +1.38% | 57.8400 | 57.6800 | 58.7950 | R3298612484 | 94315 |
14.05.2024 | | МордЭнСб | R0.9360 | 0.0000 | 0.00% | 0.9440 | 0.9360 | 0.9500 | R969050 | 40 |
14.05.2024 | | МосБиржа | R232.55 | +0.8300 | +0.36% | 231.59 | 231.26 | 233.39 | R700026861 | 18973 |
14.05.2024 | | Мостотрест | R220.10 | +2.6000 | +1.20% | 217.70 | 217.70 | 222.90 | R31992326 | 1565 |
14.05.2024 | | МТС-ао | R312.10 | -1.0000 | -0.32% | 313.65 | 310.70 | 313.85 | R688416612 | 13832 |
14.05.2024 | | Нижкамшина | R75.5000 | -1.2000 | -1.56% | 77.0000 | 73.1000 | 77.1000 | R6382525 | 286 |
14.05.2024 | | НКНХ ао | R104.15 | +0.5500 | +0.53% | 103.50 | 103.50 | 104.20 | R5336321 | 484 |
14.05.2024 | | НКНХ ап | R79.8400 | +0.0200 | +0.03% | 79.5200 | 79.5000 | 80.2400 | R13554104 | 605 |
14.05.2024 | | НЛМК ао | R252.14 | -0.1600 | -0.06% | 252.88 | 251.64 | 253.94 | R1526559712 | 29137 |
14.05.2024 | | НМТП ао | R12.5550 | -0.1100 | -0.87% | 12.6800 | 12.5200 | 12.6800 | R132026605 | 3217 |
14.05.2024 | | Новатэк ао | R1227.20 | -12.6000 | -1.02% | 1240.00 | 1220.00 | 1241.00 | R1331300483 | 32114 |
14.05.2024 | | ОГК-2 ао | R0.5673 | -0.0070 | -1.22% | 0.5743 | 0.5633 | 0.5786 | R80203268 | 3705 |
14.05.2024 | | ОМЗ-ап | R21860.00 | -340.0000 | -1.53% | 22120.00 | 21540.00 | 22540.00 | R2345620 | 88 |
14.05.2024 | | ОргСинт ао | R116.00 | 0.0000 | 0.00% | 116.80 | 115.90 | 116.90 | R3805397 | 411 |
14.05.2024 | | ОргСинт ап | R27.3500 | -0.4000 | -1.44% | 27.6000 | 27.3500 | 27.8100 | R6632451 | 928 |
14.05.2024 | | ПермьЭнС-п | R329.60 | -6.6000 | -1.96% | 338.00 | 318.60 | 338.00 | R50987262 | 2880 |
14.05.2024 | | ПермьЭнСб | R318.30 | -8.2000 | -2.51% | 325.50 | 300.70 | 325.50 | R106409795 | 5118 |
14.05.2024 | | ПИК ао | R838.50 | +3.1000 | +0.37% | 835.10 | 835.10 | 844.30 | R145285910 | 12408 |
14.05.2024 | | Приморье | R37000.00 | -200.0000 | -0.54% | 36800.00 | 36600.00 | 37200.00 | R590600 | 16 |
14.05.2024 | | Распадская | R404.95 | -4.0000 | -0.98% | 409.05 | 402.15 | 409.90 | R216358241 | 5054 |
14.05.2024 | | Росбанк ао | R124.00 | -2.6000 | -2.05% | 126.60 | 123.20 | 126.80 | R26797842 | 912 |
14.05.2024 | | РОСИНТЕРао | R169.40 | +1.4000 | +0.83% | 167.80 | 166.80 | 171.20 | R961846 | 102 |
14.05.2024 | | Роснефть | R589.80 | +0.3500 | +0.06% | 590.00 | 588.30 | 594.00 | R2492487840 | 53108 |
14.05.2024 | | Ростел -ао | R95.7200 | -0.6200 | -0.64% | 96.6800 | 95.3300 | 97.0500 | R371250942 | 10497 |
14.05.2024 | | Ростел -ап | R84.8500 | -0.5500 | -0.64% | 85.9000 | 84.3000 | 85.9000 | R262123465 | 24756 |
14.05.2024 | | РусГидро | R0.7336 | -0.0030 | -0.41% | 0.7370 | 0.7302 | 0.7393 | R127577375 | 6716 |
14.05.2024 | | РязЭнСб | R46.7000 | -0.3400 | -0.72% | 47.0800 | 46.5000 | 47.3200 | R4235942 | 227 |
14.05.2024 | | СамарЭн-ао | R4.1000 | +0.0150 | +0.37% | 4.0850 | 4.0700 | 4.1800 | R1670235 | 122 |
14.05.2024 | | СамарЭн-ап | R4.0750 | -0.1600 | -3.78% | 4.2700 | 4.0750 | 4.3450 | R3807590 | 251 |
14.05.2024 | | СаратНПЗ-п | R11660.00 | +40.0000 | +0.34% | 11620.00 | 11620.00 | 11800.00 | R4157540 | 189 |
14.05.2024 | | СаратНПЗ | R12750.00 | +250.0000 | +2.00% | 12500.00 | 12500.00 | 12850.00 | R457550 | 32 |
14.05.2024 | | СаратЭн-ао | R0.6340 | -0.0180 | -2.76% | 0.6460 | 0.6290 | 0.6600 | R1447530 | 135 |
14.05.2024 | | СаратЭн-ап | R0.3785 | -0.0165 | -4.18% | 0.3945 | 0.3730 | 0.3950 | R1053290 | 135 |
14.05.2024 | | Сбербанк-п | R318.18 | +3.0900 | +0.98% | 315.85 | 313.77 | 318.43 | R723199063 | 13365 |
14.05.2024 | | Сбербанк | R318.12 | +3.2700 | +1.04% | 315.00 | 313.58 | 318.41 | R11154192130 | 71637 |
14.05.2024 | | СевСт-ао | R1967.20 | -9.0000 | -0.46% | 1975.40 | 1962.40 | 1977.00 | R981387583 | 22580 |
14.05.2024 | | Селигдар | R75.7800 | +0.0600 | +0.08% | 75.6000 | 74.9300 | 76.2500 | R77980624 | 5140 |
14.05.2024 | | Система ао | R27.9990 | +0.9610 | +3.55% | 27.0390 | 26.7550 | 28.1000 | R2408062487 | 46970 |
14.05.2024 | | Слав-ЯНОСп | R17.0400 | +0.0200 | +0.12% | 17.0000 | 16.9600 | 17.1600 | R1294462 | 59 |
14.05.2024 | | Славн-ЯНОС | R27.6500 | -0.2000 | -0.72% | 27.8000 | 27.2000 | 28.0500 | R485115 | 57 |
14.05.2024 | | СОЛЛЕРС | R1019.50 | -17.5000 | -1.69% | 1040.00 | 1008.50 | 1074.00 | R1724736966 | 49234 |
14.05.2024 | | СтаврЭнСб | R3.4800 | -0.0550 | -1.56% | 3.6900 | 3.4000 | 3.7500 | R18245145 | 1091 |
14.05.2024 | | СтаврЭнСбп | R3.3940 | -0.1560 | -4.39% | 3.5500 | 3.3740 | 3.7200 | R24493636 | 1707 |
14.05.2024 | | Сургнфгз-п | R70.0500 | -0.4400 | -0.62% | 70.7700 | 69.7400 | 70.7700 | R3747589915 | 49136 |
14.05.2024 | | Сургнфгз | R35.4350 | -0.5550 | -1.54% | 36.0000 | 35.3350 | 36.1500 | R2755170599 | 44032 |
14.05.2024 | | ТамбЭнСб-п | R1.3000 | +0.0660 | +5.35% | 1.2340 | 1.2340 | 1.3000 | R722020 | 41 |
14.05.2024 | | ТамбЭнСб | R2.3360 | -0.0180 | -0.76% | 2.3760 | 2.3160 | 2.3800 | R536276 | 80 |
14.05.2024 | | Татнфт 3ао | R731.20 | +1.4000 | +0.19% | 730.00 | 725.60 | 732.80 | R752868876 | 18457 |
14.05.2024 | | Татнфт 3ап | R726.10 | -1.9000 | -0.26% | 729.20 | 723.10 | 729.70 | R253871097 | 10423 |
14.05.2024 | | Таттел. ао | R1.1030 | -0.0115 | -1.03% | 1.1180 | 1.0940 | 1.1205 | R19195713 | 1411 |
14.05.2024 | | ТГК-1 | R0.0097 | -0.0002 | -1.93% | 0.0099 | 0.0096 | 0.0099 | R103509972 | 4730 |
14.05.2024 | | ТГК-14 | R0.0164 | -0.0002 | -1.45% | 0.0167 | 0.0162 | 0.0167 | R43549169 | 2392 |
14.05.2024 | | ТГК-2 | R0.0134 | -0.0001 | -0.45% | 0.0134 | 0.0133 | 0.0137 | R19699165 | 621 |
14.05.2024 | | ТГК-2 ап | R0.0197 | -0.0002 | -0.90% | 0.0199 | 0.0195 | 0.0200 | R8121033 | 629 |
14.05.2024 | | Телеграф-п | R11.7400 | +0.0800 | +0.69% | 11.7000 | 11.6400 | 11.7800 | R2018262 | 228 |
14.05.2024 | | Телеграф | R18.0600 | +0.1400 | +0.78% | 18.0600 | 17.7000 | 18.1600 | R9558186 | 634 |
14.05.2024 | | ТЗА ао | R348.50 | -2.0000 | -0.57% | 351.00 | 347.50 | 351.00 | R9719205 | 256 |
14.05.2024 | | ТКЗКК ап | R15.6200 | -0.1200 | -0.76% | 15.8400 | 15.5600 | 15.9000 | R351958 | 37 |
14.05.2024 | | ТМК ао | R224.90 | -0.5600 | -0.25% | 226.24 | 222.56 | 227.66 | R251591445 | 8005 |
14.05.2024 | | ТНСэнрг ао | R3440.00 | +20.0000 | +0.58% | 3420.00 | 3420.00 | 3465.00 | R807945 | 64 |
14.05.2024 | | Транснф ап | R1671.50 | +28.5000 | +1.73% | 1646.00 | 1643.00 | 1687.00 | R3810695802 | 50971 |
14.05.2024 | | УралСиб ао | R0.2680 | -0.0033 | -1.22% | 0.2714 | 0.2650 | 0.2728 | R31642139 | 1914 |
14.05.2024 | | УрКузница | R29450.00 | -200.0000 | -0.67% | 29450.00 | 29450.00 | 29450.00 | R29450 | 1 |
14.05.2024 | | ФосАгро ао | R6545.00 | +34.0000 | +0.52% | 6505.00 | 6505.00 | 6577.00 | R199469463 | 7408 |
14.05.2024 | | ФСК - Россети | R0.1246 | -0.0037 | -2.85% | 0.1286 | 0.1234 | 0.1286 | R1131852244 | 33503 |
14.05.2024 | | Химпром ап | R31.5400 | -0.0800 | -0.25% | 31.6600 | 31.5000 | 31.8000 | R717476 | 61 |
14.05.2024 | | ЦМТ ао | R16.6600 | -0.0400 | -0.24% | 16.6400 | 16.3800 | 16.8000 | R1129862 | 183 |
14.05.2024 | | ЦМТ ап | R11.3400 | -0.1400 | -1.22% | 11.5000 | 11.3000 | 11.5400 | R2557914 | 227 |
14.05.2024 | | ЧеркизГ-ао | R4945.00 | -43.5000 | -0.87% | 4990.00 | 4942.00 | 5057.00 | R34055023 | 1686 |
14.05.2024 | | ЧКПЗ ао | R29500.00 | +1300.0000 | +4.61% | 28650.00 | 28400.00 | 34250.00 | R37461500 | 918 |
14.05.2024 | | ЧМК ао | R8685.00 | +125.0000 | +1.46% | 8625.00 | 8595.00 | 8940.00 | R21646175 | 855 |
14.05.2024 | | ЭнергияРКК | R27440.00 | -250.0000 | -0.90% | 27890.00 | 27280.00 | 28050.00 | R20290160 | 491 |
14.05.2024 | | ЮжКузб. ао | R1596.00 | -40.0000 | -2.44% | 1646.00 | 1580.00 | 1650.00 | R707774 | 138 |
14.05.2024 | | Юнипро | R2.1890 | -0.0150 | -0.68% | 2.2120 | 2.1670 | 2.2120 | R408067467 | 7055 |
14.05.2024 | | ЮТэйр ао | R20.6000 | -0.8400 | -3.92% | 21.4300 | 20.3000 | 21.7400 | R68787827 | 5544 |
14.05.2024 | | ЮУНК ао | R7690.00 | -70.0000 | -0.90% | 7760.00 | 7680.00 | 7780.00 | R1859880 | 169 |
14.05.2024 | | Якутскэн-п | R0.5800 | +0.0040 | +0.69% | 0.5750 | 0.5750 | 0.5820 | R87040 | 13 |
14.05.2024 | | Якутскэнрг | R0.7740 | +0.0200 | +2.65% | 0.7540 | 0.7450 | 0.7790 | R2950190 | 181 |
14.05.2024 | | ЯТЭК ао | R93.2000 | 0.0000 | 0.00% | 93.2000 | 92.8000 | 93.8500 | R5147719 | 541 |