|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 31.05.2024 | | +МосЭнерго | R3.0500 | -0.1265 | -3.98% | R62952323 | 3284 |
31.05.2024 | | iАвиастКао | R0.7820 | -0.0680 | -8.00% | R211132035 | 13104 |
31.05.2024 | | iНаукаСвяз | R450.00 | -33.0000 | -6.83% | R14656600 | 903 |
31.05.2024 | | iНПОНаука | R566.00 | -61.0000 | -9.73% | R2709700 | 233 |
31.05.2024 | | Yandex clA | R3996.80 | -36.0000 | -0.89% | R1890496768 | 33076 |
31.05.2024 | | АбрауДюрсо | R262.40 | -7.8000 | -2.89% | R39144658 | 1890 |
31.05.2024 | | Авангрд-ао | R843.00 | -13.0000 | -1.52% | R4871848 | 672 |
31.05.2024 | | Акрон | R16190.00 | +6.0000 | +0.04% | R57652962 | 421 |
31.05.2024 | | АЛРОСА ао | R74.9800 | -3.9200 | -4.97% | R2245371483 | 49129 |
31.05.2024 | | Аптеки36и6 | R12.3000 | -0.3420 | -2.71% | R36044515 | 4989 |
31.05.2024 | | Арсагера | R13.6300 | -1.2200 | -8.22% | R12587435 | 842 |
31.05.2024 | | АстрЭнСб | R2.5550 | -0.0850 | -3.22% | R2739360 | 253 |
31.05.2024 | | АшинскийМЗ | R57.5000 | -4.2200 | -6.84% | R41828258 | 1786 |
31.05.2024 | | Аэрофлот | R55.2300 | -0.9900 | -1.76% | R1418173975 | 31573 |
31.05.2024 | | БашИнСв ап | R12.7900 | -0.5100 | -3.83% | R1801374 | 214 |
31.05.2024 | | Башнефт ао | R3114.00 | -15.5000 | -0.50% | R387233098 | 7463 |
31.05.2024 | | Башнефт ап | R1934.00 | -145.0000 | -6.97% | R2488878423 | 43137 |
31.05.2024 | | Белон ао | R24.0600 | -1.7000 | -6.60% | R47938319 | 2300 |
31.05.2024 | | БСП ао | R340.89 | -8.4900 | -2.43% | R926314646 | 18579 |
31.05.2024 | | БСП ап | R46.4500 | -4.6500 | -9.10% | R19881555 | 736 |
31.05.2024 | | БурЗолото | R2264.00 | -81.0000 | -3.45% | R5900235 | 461 |
31.05.2024 | | Варьеган-п | R2428.00 | -228.0000 | -8.58% | R23588920 | 1333 |
31.05.2024 | | Варьеган | R3514.00 | -378.0000 | -9.71% | R9516654 | 1034 |
31.05.2024 | | ВолгЭнСб-п | R10.1800 | -0.2800 | -2.68% | R497980 | 41 |
31.05.2024 | | ВолгЭнСб | R15.3600 | -1.6200 | -9.54% | R1637100 | 69 |
31.05.2024 | | ВТБ ао | R0.0198 | -0.0004 | -2.20% | R4679269703 | 91494 |
31.05.2024 | | ВХЗ-ао | R232.00 | -9.0000 | -3.73% | R2071222 | 238 |
31.05.2024 | | ВыбСудЗ ао | R15900.00 | -250.0000 | -1.55% | R187900 | 12 |
31.05.2024 | | ВыбСудЗ ап | R11080.00 | -620.0000 | -5.30% | R245580 | 14 |
31.05.2024 | | ГАЗ ап | R422.00 | -100.5000 | -19.23% | | 0 |
31.05.2024 | | Газпрнефть | R676.15 | -20.3000 | -2.91% | R1162320146 | 61724 |
31.05.2024 | | ГАЗПРОМ ао | R126.46 | +1.5300 | +1.22% | R9476443227 | 142932 |
31.05.2024 | | ГМКНорНик | R139.98 | -6.5200 | -4.45% | R2343565902 | 42726 |
31.05.2024 | | ДВМП ао | R68.0400 | -2.3800 | -3.38% | R503431433 | 20702 |
31.05.2024 | | ДЭК ао | R2.8500 | -0.1250 | -4.20% | R8621382 | 637 |
31.05.2024 | | ЗВЕЗДА ао | R10.4100 | -0.6000 | -5.45% | R4185910 | 164 |
31.05.2024 | | ЗИЛ ао | R3345.00 | -110.0000 | -3.18% | R3251110 | 183 |
31.05.2024 | | Ижсталь ап | R7740.00 | -240.0000 | -3.01% | R1051880 | 84 |
31.05.2024 | | Ижсталь2ао | R10060.00 | -400.0000 | -3.82% | R1210000 | 83 |
31.05.2024 | | ИнтерРАОао | R4.0595 | -0.1225 | -2.93% | R2967872233 | 327982 |
31.05.2024 | | КалужскСК | R26.8700 | -1.1900 | -4.24% | R7344086 | 715 |
31.05.2024 | | КАМАЗ | R148.00 | -9.2000 | -5.85% | R218021511 | 10483 |
31.05.2024 | | КамчатЭ ао | R0.6070 | -0.0270 | -4.26% | R1300310 | 109 |
31.05.2024 | | КамчатЭ ап | R1.1850 | -0.0700 | -5.58% | R598750 | 32 |
31.05.2024 | | КМЗ | R1514.00 | -94.0000 | -5.85% | R2656372 | 330 |
31.05.2024 | | КоршГОК ао | R49200.00 | -800.0000 | -1.60% | R495200 | 8 |
31.05.2024 | | КрасОкт-1п | R689.00 | -48.0000 | -6.51% | R6005090 | 391 |
31.05.2024 | | КрасОкт-ао | R2426.00 | -74.0000 | -2.96% | R11227710 | 319 |
31.05.2024 | | Красэсб ао | R16.1600 | -0.7200 | -4.27% | R3348722 | 465 |
31.05.2024 | | Красэсб ап | R16.7600 | -0.1800 | -1.06% | R1806844 | 254 |
31.05.2024 | | Куйбазот-п | R570.00 | -31.0000 | -5.16% | R3731230 | 307 |
31.05.2024 | | Куйбазот | R565.00 | -20.0000 | -3.42% | R8714070 | 597 |
31.05.2024 | | КурганГКао | R47.4000 | -2.8000 | -5.58% | R1054034 | 222 |
31.05.2024 | | КурганГКап | R52.0000 | -1.8000 | -3.35% | R1765756 | 318 |
31.05.2024 | | Лензол. ап | R2630.00 | -70.0000 | -2.59% | R5162520 | 436 |
31.05.2024 | | Лензолото | R15550.00 | -350.0000 | -2.20% | R9126330 | 252 |
31.05.2024 | | ЛСР ао | R779.40 | -24.0000 | -2.99% | R310817040 | 7366 |
31.05.2024 | | ЛУКОЙЛ | R7355.50 | -211.5000 | -2.80% | R8612603370 | 77531 |
31.05.2024 | | М.видео | R166.90 | -3.0000 | -1.77% | R127321251 | 9671 |
31.05.2024 | | МагадЭн ао | R4.5200 | -0.1800 | -3.83% | R4422280 | 717 |
31.05.2024 | | МагадЭн ап | R3.4500 | +0.0900 | +2.68% | R2939469 | 547 |
31.05.2024 | | Магнит ао | R7072.00 | -620.5000 | -8.07% | R7959633478 | 51545 |
31.05.2024 | | МГТС-4ап | R1148.00 | -60.0000 | -4.97% | R14283570 | 1177 |
31.05.2024 | | МГТС-5ао | R1520.00 | -55.0000 | -3.49% | R1040240 | 142 |
31.05.2024 | | Мегион-ао | R430.00 | -3.0000 | -0.69% | R561255 | 53 |
31.05.2024 | | Мегион-ап | R306.00 | -13.0000 | -4.08% | R1209425 | 150 |
31.05.2024 | | Мечел ао | R215.73 | -7.5700 | -3.39% | R1770485087 | 50329 |
31.05.2024 | | Мечел ап | R220.55 | -6.2500 | -2.76% | R603451443 | 13172 |
31.05.2024 | | ММК | R55.4550 | -1.6000 | -2.80% | R1397415171 | 41620 |
31.05.2024 | | МордЭнСб | R0.9290 | +0.0240 | +2.65% | R3201730 | 111 |
31.05.2024 | | МосБиржа | R239.66 | -4.4800 | -1.84% | R1953939136 | 44173 |
31.05.2024 | | Мостотрест | R172.65 | -12.6000 | -6.80% | R25956824 | 1888 |
31.05.2024 | | МТС-ао | R282.95 | -10.0000 | -3.41% | R1310452967 | 27108 |
31.05.2024 | | Нижкамшина | R66.0000 | -4.2000 | -5.98% | R2988940 | 233 |
31.05.2024 | | НКНХ ао | R92.8500 | -3.6000 | -3.73% | R9049963 | 1316 |
31.05.2024 | | НКНХ ап | R73.2400 | -2.4600 | -3.25% | R20444041 | 1709 |
31.05.2024 | | НЛМК ао | R195.96 | -9.5600 | -4.65% | R4804713407 | 65598 |
31.05.2024 | | НМТП ао | R9.7250 | -0.5000 | -4.89% | R735792881 | 20611 |
31.05.2024 | | Новатэк ао | R1084.00 | -1.0000 | -0.09% | R1682857913 | 43875 |
31.05.2024 | | ОГК-2 ао | R0.4781 | +0.0017 | +0.36% | R243935049 | 13096 |
31.05.2024 | | ОМЗ-ап | R17800.00 | -780.0000 | -4.20% | R3057800 | 131 |
31.05.2024 | | ОргСинт ао | R99.0000 | -3.4000 | -3.32% | R27971435 | 2554 |
31.05.2024 | | ОргСинт ап | R23.5900 | -0.8700 | -3.56% | R9134561 | 1418 |
31.05.2024 | | ПермьЭнС-п | R232.60 | -10.6000 | -4.36% | R10571102 | 1009 |
31.05.2024 | | ПермьЭнСб | R224.00 | -10.0000 | -4.27% | R20679432 | 1776 |
31.05.2024 | | ПИК ао | R838.00 | -23.1000 | -2.68% | R431822396 | 14524 |
31.05.2024 | | Приморье | R33200.00 | -1000.0000 | -2.92% | R1336000 | 25 |
31.05.2024 | | Распадская | R388.70 | -2.0500 | -0.52% | R195936395 | 4875 |
31.05.2024 | | Росбанк ао | R113.20 | -1.6000 | -1.39% | R32465644 | 953 |
31.05.2024 | | РОСИНТЕРао | R155.00 | +1.2000 | +0.78% | R6062022 | 519 |
31.05.2024 | | Роснефть | R556.65 | -9.7500 | -1.72% | R3477937157 | 92024 |
31.05.2024 | | Ростел -ао | R91.7100 | -2.4100 | -2.56% | R476269728 | 18061 |
31.05.2024 | | Ростел -ап | R77.2000 | -3.2000 | -3.98% | R218608064 | 13404 |
31.05.2024 | | РусГидро | R0.6317 | -0.0160 | -2.47% | R259179270 | 15268 |
31.05.2024 | | РязЭнСб | R42.0000 | -0.2800 | -0.66% | R9148952 | 584 |
31.05.2024 | | СамарЭн-ао | R3.5100 | -0.2100 | -5.65% | R2288840 | 185 |
31.05.2024 | | СамарЭн-ап | R3.6950 | -0.1000 | -2.64% | R986400 | 65 |
31.05.2024 | | СаратНПЗ-п | R10180.00 | -320.0000 | -3.05% | R8709740 | 472 |
31.05.2024 | | СаратНПЗ | R11500.00 | -650.0000 | -5.35% | R388250 | 27 |
31.05.2024 | | СаратЭн-ао | R0.5300 | -0.0360 | -6.36% | R1134950 | 128 |
31.05.2024 | | СаратЭн-ап | R0.2905 | -0.0325 | -10.06% | R2437130 | 355 |
31.05.2024 | | Сбербанк-п | R312.99 | -4.4400 | -1.40% | R1590721568 | 24266 |
31.05.2024 | | Сбербанк | R313.11 | -3.5200 | -1.11% | R15479042373 | 152253 |
31.05.2024 | | СевСт-ао | R1778.00 | -70.6000 | -3.82% | R4410108289 | 94783 |
31.05.2024 | | Селигдар | R65.5300 | -3.4400 | -4.99% | R275243176 | 16636 |
31.05.2024 | | Система ао | R24.5380 | +0.0680 | +0.28% | R4026837580 | 66235 |
31.05.2024 | | Слав-ЯНОСп | R14.4600 | -0.5200 | -3.47% | R1666130 | 126 |
31.05.2024 | | Славн-ЯНОС | R22.5000 | -0.9500 | -4.05% | R354485 | 60 |
31.05.2024 | | СОЛЛЕРС | R906.00 | -18.5000 | -2.00% | R332931826 | 14598 |
31.05.2024 | | СтаврЭнСб | R2.9750 | -0.2300 | -7.18% | R5633000 | 420 |
31.05.2024 | | СтаврЭнСбп | R2.8760 | -0.1440 | -4.77% | R2916688 | 237 |
31.05.2024 | | Сургнфгз-п | R68.4550 | -1.2050 | -1.73% | R4194776089 | 48136 |
31.05.2024 | | Сургнфгз | R28.5800 | -0.9100 | -3.09% | R2195823150 | 30925 |
31.05.2024 | | ТамбЭнСб-п | R1.0560 | -0.0900 | -7.85% | R701060 | 47 |
31.05.2024 | | ТамбЭнСб | R1.8700 | -0.1120 | -5.65% | R1020908 | 131 |
31.05.2024 | | Татнфт 3ао | R688.50 | -14.3000 | -2.03% | R1695943321 | 38830 |
31.05.2024 | | Татнфт 3ап | R680.80 | -15.2000 | -2.18% | R532137798 | 20564 |
31.05.2024 | | Таттел. ао | R0.8665 | -0.0395 | -4.36% | R13480628 | 1414 |
31.05.2024 | | ТГК-1 | R0.0080 | -0.0004 | -4.68% | R66236720 | 4636 |
31.05.2024 | | ТГК-14 | R0.0137 | -0.0009 | -6.42% | R76816745 | 3587 |
31.05.2024 | | ТГК-2 | R0.0112 | -0.0009 | -7.31% | R26265875 | 897 |
31.05.2024 | | ТГК-2 ап | R0.0163 | -0.0014 | -8.02% | R8568152 | 806 |
31.05.2024 | | Телеграф-п | R10.3200 | -0.5200 | -4.80% | R4902986 | 795 |
31.05.2024 | | Телеграф | R15.0400 | -0.7600 | -4.81% | R12816470 | 885 |
31.05.2024 | | ТЗА ао | R347.00 | -21.5000 | -5.83% | R28134505 | 1085 |
31.05.2024 | | ТКЗКК ап | R13.5200 | -0.2200 | -1.60% | R467610 | 92 |
31.05.2024 | | ТМК ао | R183.88 | -6.4000 | -3.36% | R822864531 | 33351 |
31.05.2024 | | ТНСэнрг ао | R2965.00 | -65.0000 | -2.15% | R345775 | 64 |
31.05.2024 | | Транснф ап | R1589.00 | -55.0000 | -3.35% | R2959059670 | 50481 |
31.05.2024 | | УралСиб ао | R0.2587 | -0.0053 | -2.01% | R37840632 | 2140 |
31.05.2024 | | УрКузница | R28500.00 | -750.0000 | -2.56% | R404200 | 8 |
31.05.2024 | | ФосАгро ао | R5934.00 | -98.0000 | -1.62% | R552423808 | 13787 |
31.05.2024 | | ФСК - Россети | R0.1011 | -0.0042 | -3.97% | R520042500 | 17030 |
31.05.2024 | | Химпром ап | R26.3000 | -1.5800 | -5.67% | R4806394 | 290 |
31.05.2024 | | ЦМТ ао | R15.5400 | +0.2600 | +1.70% | R1505522 | 151 |
31.05.2024 | | ЦМТ ап | R10.7600 | -0.2000 | -1.82% | R2249872 | 140 |
31.05.2024 | | ЧеркизГ-ао | R4569.00 | -271.0000 | -5.60% | R45794947 | 2573 |
31.05.2024 | | ЧКПЗ ао | R27100.00 | -750.0000 | -2.69% | R1580000 | 49 |
31.05.2024 | | ЧМК ао | R7300.00 | -295.0000 | -3.88% | R4750230 | 218 |
31.05.2024 | | ЭнергияРКК | R22790.00 | -1350.0000 | -5.59% | R15817500 | 476 |
31.05.2024 | | ЮжКузб. ао | R1338.00 | -106.0000 | -7.34% | R521976 | 116 |
31.05.2024 | | Юнипро | R1.9150 | -0.0590 | -2.99% | R309422937 | 10989 |
31.05.2024 | | ЮТэйр ао | R16.1000 | -0.9800 | -5.74% | R8326377 | 861 |
31.05.2024 | | ЮУНК ао | R6240.00 | -570.0000 | -8.37% | R9604030 | 827 |
31.05.2024 | | Якутскэн-п | R0.5080 | -0.0410 | -7.47% | R1336160 | 110 |
31.05.2024 | | Якутскэнрг | R0.6370 | -0.0500 | -7.28% | R901820 | 86 |
31.05.2024 | | ЯТЭК ао | R78.7000 | -5.8000 | -6.86% | R15908121 | 1696 |
|
|
|