|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 28.05.2024 | | +МосЭнерго | R3.1910 | -0.0160 | -0.50% | R38737657 | 1873 |
28.05.2024 | | iАвиастКао | R0.8925 | -0.0365 | -3.93% | R274437807 | 12921 |
28.05.2024 | | iНаукаСвяз | R486.00 | +6.0000 | +1.25% | R20576555 | 1014 |
28.05.2024 | | iНПОНаука | R641.00 | +5.5000 | +0.87% | R3232180 | 224 |
28.05.2024 | | Yandex clA | R4085.80 | +1.8000 | +0.04% | R1673950449 | 39345 |
28.05.2024 | | АбрауДюрсо | R277.20 | +4.0000 | +1.46% | R26307818 | 1186 |
28.05.2024 | | Авангрд-ао | R907.00 | -16.0000 | -1.73% | R12426231 | 1405 |
28.05.2024 | | Акрон | R16230.00 | +82.0000 | +0.51% | R25125410 | 248 |
28.05.2024 | | АЛРОСА ао | R80.4000 | +1.1100 | +1.40% | R2493766809 | 47052 |
28.05.2024 | | Аптеки36и6 | R12.7360 | +0.3660 | +2.96% | R47183012 | 6014 |
28.05.2024 | | Арсагера | R15.2100 | +0.2100 | +1.40% | R1445612 | 149 |
28.05.2024 | | АстрЭнСб | R2.7200 | -0.0100 | -0.37% | R4596250 | 362 |
28.05.2024 | | АшинскийМЗ | R61.5800 | +1.5800 | +2.63% | R22551902 | 854 |
28.05.2024 | | Аэрофлот | R56.1200 | +1.0400 | +1.89% | R2007520990 | 38896 |
28.05.2024 | | БашИнСв ап | R13.7000 | +0.0400 | +0.29% | R374443 | 83 |
28.05.2024 | | Башнефт ао | R3089.00 | +164.0000 | +5.61% | R734107531 | 16492 |
28.05.2024 | | Башнефт ап | R2184.00 | -2.0000 | -0.09% | R795221097 | 14319 |
28.05.2024 | | Белон ао | R25.9200 | +0.4500 | +1.77% | R20299966 | 1114 |
28.05.2024 | | БСП ао | R364.49 | +7.1500 | +2.00% | R620620775 | 17025 |
28.05.2024 | | БСП ап | R54.0000 | -0.1500 | -0.28% | R8796370 | 367 |
28.05.2024 | | БурЗолото | R2383.00 | +75.0000 | +3.25% | R12859619 | 978 |
28.05.2024 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | R3422813 | 195 |
28.05.2024 | | Варьеган | R3350.00 | +376.0000 | +12.64% | R14363862 | 1029 |
28.05.2024 | | ВолгЭнСб-п | R10.4200 | +0.2800 | +2.76% | R694080 | 53 |
28.05.2024 | | ВолгЭнСб | R17.3000 | +0.4800 | +2.85% | R1357720 | 60 |
28.05.2024 | | ВТБ ао | R0.0209 | -0.0002 | -0.76% | R4266775140 | 87252 |
28.05.2024 | | ВХЗ-ао | R245.20 | +1.2000 | +0.49% | R1811436 | 178 |
28.05.2024 | | ВыбСудЗ ао | R16550.00 | -50.0000 | -0.30% | R726200 | 29 |
28.05.2024 | | ВыбСудЗ ап | R11500.00 | +120.0000 | +1.05% | R670000 | 41 |
28.05.2024 | | Газпрнефть | R726.25 | +15.7000 | +2.21% | R1209936965 | 44479 |
28.05.2024 | | ГАЗПРОМ ао | R129.08 | +0.6600 | +0.51% | R8216202367 | 139605 |
28.05.2024 | | ГМКНорНик | R149.90 | +0.1000 | +0.07% | R1703236218 | 25675 |
28.05.2024 | | ДВМП ао | R72.0400 | -0.3300 | -0.46% | R384398985 | 17714 |
28.05.2024 | | ДЭК ао | R2.9950 | +0.0950 | +3.28% | R9582520 | 770 |
28.05.2024 | | ЗВЕЗДА ао | R11.4000 | +0.8000 | +7.55% | R3737660 | 167 |
28.05.2024 | | ЗИЛ ао | R3365.00 | +120.0000 | +3.70% | R4617080 | 344 |
28.05.2024 | | Ижсталь ап | R8020.00 | +220.0000 | +2.82% | R1061800 | 68 |
28.05.2024 | | Ижсталь2ао | R10760.00 | +280.0000 | +2.67% | R765900 | 49 |
28.05.2024 | | ИнтерРАОао | R4.2795 | -0.0120 | -0.28% | R942348409 | 208717 |
28.05.2024 | | КалужскСК | R27.8400 | +0.0800 | +0.29% | R7710188 | 747 |
28.05.2024 | | КАМАЗ | R172.20 | -0.6000 | -0.35% | R69280275 | 2934 |
28.05.2024 | | КамчатЭ ао | R0.6330 | -0.0010 | -0.16% | R622500 | 63 |
28.05.2024 | | КамчатЭ ап | R1.2900 | -0.0100 | -0.77% | R51500 | 4 |
28.05.2024 | | КМЗ | R1532.00 | -18.0000 | -1.16% | R2125028 | 273 |
28.05.2024 | | КоршГОК ао | R51000.00 | +1000.0000 | +2.00% | R1550000 | 27 |
28.05.2024 | | КрасОкт-1п | R732.00 | +18.0000 | +2.52% | R4328720 | 269 |
28.05.2024 | | КрасОкт-ао | R2610.00 | +161.0000 | +6.57% | R71395910 | 1763 |
28.05.2024 | | Красэсб ао | R17.4400 | -0.1600 | -0.91% | R3338234 | 373 |
28.05.2024 | | Красэсб ап | R17.5400 | -0.1000 | -0.57% | R623460 | 172 |
28.05.2024 | | Куйбазот-п | R604.00 | +1.0000 | +0.17% | R3614715 | 217 |
28.05.2024 | | Куйбазот | R601.00 | +1.0000 | +0.17% | R7129460 | 418 |
28.05.2024 | | КурганГКао | R51.2000 | +1.8000 | +3.64% | R577868 | 116 |
28.05.2024 | | КурганГКап | R55.4000 | -0.4000 | -0.72% | R2456474 | 380 |
28.05.2024 | | Лензол. ап | R2725.00 | +110.0000 | +4.21% | R18273485 | 1061 |
28.05.2024 | | Лензолото | R15870.00 | +370.0000 | +2.39% | R12739450 | 361 |
28.05.2024 | | ЛСР ао | R787.60 | +7.6000 | +0.97% | R497348494 | 12215 |
28.05.2024 | | ЛУКОЙЛ | R7641.50 | +100.0000 | +1.33% | R6626714085 | 58417 |
28.05.2024 | | М.видео | R174.30 | +2.2000 | +1.28% | R102079010 | 6339 |
28.05.2024 | | МагадЭн ао | R4.8700 | +0.0800 | +1.67% | R704217 | 127 |
28.05.2024 | | МагадЭн ап | R3.4800 | +0.0700 | +2.05% | R612218 | 108 |
28.05.2024 | | Магнит ао | R7915.50 | +43.5000 | +0.55% | R1797494118 | 21949 |
28.05.2024 | | МГТС-4ап | R1250.00 | +42.0000 | +3.48% | R9519548 | 781 |
28.05.2024 | | МГТС-5ао | R1645.00 | +35.0000 | +2.17% | R517850 | 68 |
28.05.2024 | | Мегион-ао | R445.50 | -0.5000 | -0.11% | R554545 | 46 |
28.05.2024 | | Мегион-ап | R313.00 | +1.0000 | +0.32% | R295660 | 49 |
28.05.2024 | | Мечел ао | R222.01 | +5.9500 | +2.75% | R2838947114 | 82437 |
28.05.2024 | | Мечел ап | R226.90 | +4.1000 | +1.84% | R779180214 | 19964 |
28.05.2024 | | ММК | R57.9250 | +0.8750 | +1.53% | R1398834052 | 36533 |
28.05.2024 | | МордЭнСб | R0.8940 | +0.0220 | +2.52% | R1159730 | 74 |
28.05.2024 | | МосБиржа | R239.84 | +2.9100 | +1.23% | R1680533343 | 33998 |
28.05.2024 | | Мостотрест | R193.25 | +8.2500 | +4.46% | R35022558 | 1919 |
28.05.2024 | | МТС-ао | R302.50 | +1.0000 | +0.33% | R796703035 | 15378 |
28.05.2024 | | Нижкамшина | R68.8500 | +0.3500 | +0.51% | R849305 | 63 |
28.05.2024 | | НКНХ ао | R99.4000 | +2.4000 | +2.47% | R3670200 | 554 |
28.05.2024 | | НКНХ ап | R76.5200 | +1.2400 | +1.65% | R12673197 | 972 |
28.05.2024 | | НЛМК ао | R217.14 | -2.0800 | -0.95% | R4245813145 | 65585 |
28.05.2024 | | НМТП ао | R11.1250 | +0.0250 | +0.23% | R457507506 | 12965 |
28.05.2024 | | Новатэк ао | R1115.00 | -15.8000 | -1.40% | R2010151000 | 59400 |
28.05.2024 | | ОГК-2 ао | R0.5077 | +0.0040 | +0.79% | R62113392 | 4090 |
28.05.2024 | | ОМЗ-ап | R20160.00 | +180.0000 | +0.90% | R1142580 | 41 |
28.05.2024 | | ОргСинт ао | R108.20 | 0.0000 | 0.00% | R25555149 | 1700 |
28.05.2024 | | ОргСинт ап | R24.6400 | +0.5100 | +2.11% | R11513845 | 1557 |
28.05.2024 | | ПермьЭнС-п | R254.40 | +1.2000 | +0.47% | R20415472 | 1502 |
28.05.2024 | | ПермьЭнСб | R248.30 | +2.3000 | +0.93% | R31936728 | 2015 |
28.05.2024 | | ПИК ао | R863.60 | +18.6000 | +2.20% | R239214355 | 7674 |
28.05.2024 | | Приморье | R34000.00 | +200.0000 | +0.59% | R509800 | 13 |
28.05.2024 | | Распадская | R398.35 | +10.0000 | +2.57% | R340944994 | 7426 |
28.05.2024 | | Росбанк ао | R115.00 | +1.0000 | +0.88% | R14493998 | 597 |
28.05.2024 | | РОСИНТЕРао | R164.40 | +3.4000 | +2.11% | R967200 | 117 |
28.05.2024 | | Роснефть | R579.85 | +1.6000 | +0.28% | R2539903451 | 74200 |
28.05.2024 | | Ростел -ао | R100.79 | -0.0500 | -0.05% | R368727727 | 9568 |
28.05.2024 | | Ростел -ап | R83.4000 | +0.4500 | +0.54% | R106614281 | 6725 |
28.05.2024 | | РусГидро | R0.6817 | -0.0028 | -0.41% | R122405888 | 8162 |
28.05.2024 | | РязЭнСб | R42.7600 | +1.1000 | +2.64% | R4603296 | 347 |
28.05.2024 | | СамарЭн-ао | R3.8750 | +0.2450 | +6.75% | R2892425 | 230 |
28.05.2024 | | СамарЭн-ап | R3.7300 | +0.0650 | +1.77% | R2045230 | 149 |
28.05.2024 | | СаратНПЗ-п | R10780.00 | +40.0000 | +0.37% | R5109880 | 260 |
28.05.2024 | | СаратНПЗ | R12150.00 | -50.0000 | -0.41% | R195000 | 12 |
28.05.2024 | | СаратЭн-ао | R0.5660 | +0.0030 | +0.53% | R1736140 | 129 |
28.05.2024 | | СаратЭн-ап | R0.3340 | -0.0020 | -0.60% | R783890 | 152 |
28.05.2024 | | Сбербанк-п | R319.74 | +1.9600 | +0.62% | R1024528552 | 12637 |
28.05.2024 | | Сбербанк | R319.10 | +2.0100 | +0.63% | R9627673836 | 115943 |
28.05.2024 | | СевСт-ао | R1925.40 | -17.2000 | -0.89% | R3255068449 | 48796 |
28.05.2024 | | Селигдар | R70.8200 | -0.0700 | -0.10% | R202180045 | 10538 |
28.05.2024 | | Система ао | R26.4240 | +0.3330 | +1.28% | R3291448534 | 54925 |
28.05.2024 | | Слав-ЯНОСп | R15.2000 | +0.2800 | +1.88% | R475466 | 61 |
28.05.2024 | | Славн-ЯНОС | R23.1000 | 0.0000 | 0.00% | R745280 | 132 |
28.05.2024 | | СОЛЛЕРС | R986.00 | +21.5000 | +2.23% | R556813333 | 22050 |
28.05.2024 | | СтаврЭнСб | R3.1300 | +0.0700 | +2.29% | R2655690 | 307 |
28.05.2024 | | СтаврЭнСбп | R2.9960 | -0.0540 | -1.77% | R2398688 | 273 |
28.05.2024 | | Сургнфгз-п | R70.1550 | +0.4300 | +0.62% | R2240145613 | 31041 |
28.05.2024 | | Сургнфгз | R30.0000 | -0.1700 | -0.56% | R2855211494 | 41519 |
28.05.2024 | | ТамбЭнСб-п | R1.1800 | +0.0420 | +3.69% | R484980 | 35 |
28.05.2024 | | ТамбЭнСб | R2.0880 | +0.0780 | +3.88% | R917578 | 132 |
28.05.2024 | | Татнфт 3ао | R712.40 | -0.6000 | -0.08% | R1838699881 | 38360 |
28.05.2024 | | Татнфт 3ап | R709.60 | +3.5000 | +0.50% | R456322888 | 16935 |
28.05.2024 | | Таттел. ао | R0.9510 | +0.0170 | +1.82% | R14191420 | 1275 |
28.05.2024 | | ТГК-1 | R0.0087 | -0.0000 | -0.27% | R94607601 | 4793 |
28.05.2024 | | ТГК-14 | R0.0152 | 0.0000 | 0.00% | R89650213 | 3215 |
28.05.2024 | | ТГК-2 | R0.0113 | +0.0003 | +3.07% | R45153230 | 1402 |
28.05.2024 | | ТГК-2 ап | R0.0175 | -0.0002 | -1.35% | R19989539 | 1358 |
28.05.2024 | | Телеграф-п | R11.0800 | +0.0400 | +0.36% | R6308054 | 861 |
28.05.2024 | | Телеграф | R16.0000 | +0.3600 | +2.30% | R15535844 | 945 |
28.05.2024 | | ТЗА ао | R319.50 | +1.5000 | +0.47% | R27948090 | 1181 |
28.05.2024 | | ТКЗКК ап | R14.1800 | +0.1800 | +1.29% | R1267994 | 132 |
28.05.2024 | | ТМК ао | R212.20 | +0.2600 | +0.12% | R382796221 | 13169 |
28.05.2024 | | ТНСэнрг ао | R3010.00 | +10.0000 | +0.33% | R1604315 | 156 |
28.05.2024 | | Транснф ап | R1662.50 | +17.5000 | +1.06% | R1639354343 | 19552 |
28.05.2024 | | УралСиб ао | R0.2684 | +0.0164 | +6.51% | R50337327 | 2246 |
28.05.2024 | | УрКузница | R28400.00 | -300.0000 | -1.05% | R28400 | 1 |
28.05.2024 | | ФосАгро ао | R6283.00 | +52.0000 | +0.83% | R765151518 | 17212 |
28.05.2024 | | ФСК - Россети | R0.1080 | -0.0030 | -2.72% | R866267580 | 22735 |
28.05.2024 | | Химпром ап | R27.6600 | -0.0800 | -0.29% | R4420676 | 333 |
28.05.2024 | | ЦМТ ао | R14.9400 | +0.2600 | +1.77% | R1260582 | 283 |
28.05.2024 | | ЦМТ ап | R10.8000 | +0.0400 | +0.37% | R741054 | 94 |
28.05.2024 | | ЧеркизГ-ао | R4726.50 | +94.5000 | +2.04% | R24581626 | 1770 |
28.05.2024 | | ЧКПЗ ао | R28000.00 | +1300.0000 | +4.87% | R1420100 | 40 |
28.05.2024 | | ЧМК ао | R7700.00 | +30.0000 | +0.39% | R3543485 | 193 |
28.05.2024 | | ЭнергияРКК | R25060.00 | +1260.0000 | +5.29% | R47871860 | 1234 |
28.05.2024 | | ЮжКузб. ао | R1480.00 | -6.0000 | -0.40% | R189662 | 41 |
28.05.2024 | | Юнипро | R1.9890 | +0.0340 | +1.74% | R265868008 | 7305 |
28.05.2024 | | ЮТэйр ао | R17.8000 | +1.3600 | +8.27% | R26060015 | 1671 |
28.05.2024 | | ЮУНК ао | R6950.00 | +150.0000 | +2.21% | R7377540 | 366 |
28.05.2024 | | Якутскэн-п | R0.5530 | +0.0010 | +0.18% | R126680 | 19 |
28.05.2024 | | Якутскэнрг | R0.6720 | +0.0040 | +0.60% | R745590 | 57 |
28.05.2024 | | ЯТЭК ао | R85.8500 | -0.3500 | -0.41% | R10702264 | 878 |
|
|
|