|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 28.05.2024 | | +МосЭнерго | R3.1910 | -0.0160 | -0.50% | 3.2040 | 3.1635 | 3.2300 | R38737657 | 1873 |
28.05.2024 | | iАвиастКао | R0.8925 | -0.0365 | -3.93% | 0.9400 | 0.8840 | 0.9600 | R274437807 | 12921 |
28.05.2024 | | iНаукаСвяз | R486.00 | +6.0000 | +1.25% | 483.50 | 464.00 | 515.00 | R20576555 | 1014 |
28.05.2024 | | iНПОНаука | R641.00 | +5.5000 | +0.87% | 640.50 | 620.50 | 663.00 | R3232180 | 224 |
28.05.2024 | | Yandex clA | R4085.80 | +1.8000 | +0.04% | 4084.00 | 4012.60 | 4186.00 | R1673950449 | 39345 |
28.05.2024 | | АбрауДюрсо | R277.20 | +4.0000 | +1.46% | 273.80 | 272.60 | 281.00 | R26307818 | 1186 |
28.05.2024 | | Авангрд-ао | R907.00 | -16.0000 | -1.73% | 923.00 | 901.00 | 927.00 | R12426231 | 1405 |
28.05.2024 | | Акрон | R16230.00 | +82.0000 | +0.51% | 16108.00 | 16108.00 | 16290.00 | R25125410 | 248 |
28.05.2024 | | АЛРОСА ао | R80.4000 | +1.1100 | +1.40% | 79.4500 | 79.0000 | 81.2000 | R2493766809 | 47052 |
28.05.2024 | | Аптеки36и6 | R12.7360 | +0.3660 | +2.96% | 12.3700 | 12.3460 | 13.1700 | R47183012 | 6014 |
28.05.2024 | | Арсагера | R15.2100 | +0.2100 | +1.40% | 14.9000 | 14.8100 | 15.3000 | R1445612 | 149 |
28.05.2024 | | АстрЭнСб | R2.7200 | -0.0100 | -0.37% | 2.7400 | 2.5550 | 2.7800 | R4596250 | 362 |
28.05.2024 | | АшинскийМЗ | R61.5800 | +1.5800 | +2.63% | 60.0200 | 59.7800 | 63.8000 | R22551902 | 854 |
28.05.2024 | | Аэрофлот | R56.1200 | +1.0400 | +1.89% | 55.0500 | 53.9000 | 56.4500 | R2007520990 | 38896 |
28.05.2024 | | БашИнСв ап | R13.7000 | +0.0400 | +0.29% | 13.5100 | 13.5000 | 13.7800 | R374443 | 83 |
28.05.2024 | | Башнефт ао | R3089.00 | +164.0000 | +5.61% | 2925.00 | 2887.00 | 3115.00 | R734107531 | 16492 |
28.05.2024 | | Башнефт ап | R2184.00 | -2.0000 | -0.09% | 2195.00 | 2148.50 | 2215.00 | R795221097 | 14319 |
28.05.2024 | | Белон ао | R25.9200 | +0.4500 | +1.77% | 25.5050 | 25.4700 | 26.5400 | R20299966 | 1114 |
28.05.2024 | | БСП ао | R364.49 | +7.1500 | +2.00% | 358.00 | 356.00 | 369.47 | R620620775 | 17025 |
28.05.2024 | | БСП ап | R54.0000 | -0.1500 | -0.28% | 53.1000 | 52.5000 | 55.2500 | R8796370 | 367 |
28.05.2024 | | БурЗолото | R2383.00 | +75.0000 | +3.25% | 2308.00 | 2270.00 | 2450.00 | R12859619 | 978 |
28.05.2024 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | 2016.00 | 2003.00 | 2200.00 | R3422813 | 195 |
28.05.2024 | | Варьеган | R3350.00 | +376.0000 | +12.64% | 3020.00 | 2996.00 | 3638.00 | R14363862 | 1029 |
28.05.2024 | | ВолгЭнСб-п | R10.4200 | +0.2800 | +2.76% | 10.1400 | 10.1400 | 10.9000 | R694080 | 53 |
28.05.2024 | | ВолгЭнСб | R17.3000 | +0.4800 | +2.85% | 16.4200 | 16.1200 | 17.9400 | R1357720 | 60 |
28.05.2024 | | ВТБ ао | R0.0209 | -0.0002 | -0.76% | 0.0211 | 0.0205 | 0.0214 | R4266775140 | 87252 |
28.05.2024 | | ВХЗ-ао | R245.20 | +1.2000 | +0.49% | 240.80 | 235.20 | 248.60 | R1811436 | 178 |
28.05.2024 | | ВыбСудЗ ао | R16550.00 | -50.0000 | -0.30% | 16600.00 | 16300.00 | 16800.00 | R726200 | 29 |
28.05.2024 | | ВыбСудЗ ап | R11500.00 | +120.0000 | +1.05% | 11080.00 | 11080.00 | 12260.00 | R670000 | 41 |
28.05.2024 | | Газпрнефть | R726.25 | +15.7000 | +2.21% | 709.85 | 691.10 | 726.40 | R1209936965 | 44479 |
28.05.2024 | | ГАЗПРОМ ао | R129.08 | +0.6600 | +0.51% | 128.77 | 126.82 | 131.75 | R8216202367 | 139605 |
28.05.2024 | | ГМКНорНик | R149.90 | +0.1000 | +0.07% | 149.82 | 148.82 | 152.10 | R1703236218 | 25675 |
28.05.2024 | | ДВМП ао | R72.0400 | -0.3300 | -0.46% | 72.5200 | 70.2400 | 74.2500 | R384398985 | 17714 |
28.05.2024 | | ДЭК ао | R2.9950 | +0.0950 | +3.28% | 2.9320 | 2.8780 | 3.0840 | R9582520 | 770 |
28.05.2024 | | ЗВЕЗДА ао | R11.4000 | +0.8000 | +7.55% | 10.6000 | 10.5100 | 11.7900 | R3737660 | 167 |
28.05.2024 | | ЗИЛ ао | R3365.00 | +120.0000 | +3.70% | 3300.00 | 3210.00 | 3450.00 | R4617080 | 344 |
28.05.2024 | | Ижсталь ап | R8020.00 | +220.0000 | +2.82% | 7820.00 | 7810.00 | 8150.00 | R1061800 | 68 |
28.05.2024 | | Ижсталь2ао | R10760.00 | +280.0000 | +2.67% | 10480.00 | 10260.00 | 10940.00 | R765900 | 49 |
28.05.2024 | | ИнтерРАОао | R4.2795 | -0.0120 | -0.28% | 4.3025 | 4.2420 | 4.3200 | R942348409 | 208717 |
28.05.2024 | | КалужскСК | R27.8400 | +0.0800 | +0.29% | 27.7000 | 27.1100 | 28.8100 | R7710188 | 747 |
28.05.2024 | | КАМАЗ | R172.20 | -0.6000 | -0.35% | 173.70 | 169.30 | 174.80 | R69280275 | 2934 |
28.05.2024 | | КамчатЭ ао | R0.6330 | -0.0010 | -0.16% | 0.6320 | 0.6220 | 0.6560 | R622500 | 63 |
28.05.2024 | | КамчатЭ ап | R1.2900 | -0.0100 | -0.77% | 1.2850 | 1.2850 | 1.2900 | R51500 | 4 |
28.05.2024 | | КМЗ | R1532.00 | -18.0000 | -1.16% | 1580.00 | 1500.00 | 1580.00 | R2125028 | 273 |
28.05.2024 | | КоршГОК ао | R51000.00 | +1000.0000 | +2.00% | 47400.00 | 47400.00 | 52400.00 | R1550000 | 27 |
28.05.2024 | | КрасОкт-1п | R732.00 | +18.0000 | +2.52% | 714.00 | 706.00 | 756.00 | R4328720 | 269 |
28.05.2024 | | КрасОкт-ао | R2610.00 | +161.0000 | +6.57% | 2471.00 | 2328.00 | 2690.00 | R71395910 | 1763 |
28.05.2024 | | Красэсб ао | R17.4400 | -0.1600 | -0.91% | 17.7200 | 17.0800 | 18.0200 | R3338234 | 373 |
28.05.2024 | | Красэсб ап | R17.5400 | -0.1000 | -0.57% | 17.7000 | 17.2600 | 17.8000 | R623460 | 172 |
28.05.2024 | | Куйбазот-п | R604.00 | +1.0000 | +0.17% | 603.00 | 601.00 | 619.50 | R3614715 | 217 |
28.05.2024 | | Куйбазот | R601.00 | +1.0000 | +0.17% | 604.80 | 593.20 | 607.80 | R7129460 | 418 |
28.05.2024 | | КурганГКао | R51.2000 | +1.8000 | +3.64% | 49.4000 | 49.2000 | 52.2000 | R577868 | 116 |
28.05.2024 | | КурганГКап | R55.4000 | -0.4000 | -0.72% | 55.8000 | 53.6000 | 56.8000 | R2456474 | 380 |
28.05.2024 | | Лензол. ап | R2725.00 | +110.0000 | +4.21% | 2615.00 | 2610.00 | 2795.00 | R18273485 | 1061 |
28.05.2024 | | Лензолото | R15870.00 | +370.0000 | +2.39% | 15440.00 | 15440.00 | 16170.00 | R12739450 | 361 |
28.05.2024 | | ЛСР ао | R787.60 | +7.6000 | +0.97% | 782.60 | 775.00 | 816.00 | R497348494 | 12215 |
28.05.2024 | | ЛУКОЙЛ | R7641.50 | +100.0000 | +1.33% | 7553.00 | 7431.00 | 7700.00 | R6626714085 | 58417 |
28.05.2024 | | М.видео | R174.30 | +2.2000 | +1.28% | 172.10 | 171.50 | 177.10 | R102079010 | 6339 |
28.05.2024 | | МагадЭн ао | R4.8700 | +0.0800 | +1.67% | 4.8000 | 4.8000 | 4.9200 | R704217 | 127 |
28.05.2024 | | МагадЭн ап | R3.4800 | +0.0700 | +2.05% | 3.4100 | 3.4000 | 3.5000 | R612218 | 108 |
28.05.2024 | | Магнит ао | R7915.50 | +43.5000 | +0.55% | 7901.00 | 7772.00 | 8050.00 | R1797494118 | 21949 |
28.05.2024 | | МГТС-4ап | R1250.00 | +42.0000 | +3.48% | 1208.00 | 1206.00 | 1272.00 | R9519548 | 781 |
28.05.2024 | | МГТС-5ао | R1645.00 | +35.0000 | +2.17% | 1610.00 | 1595.00 | 1650.00 | R517850 | 68 |
28.05.2024 | | Мегион-ао | R445.50 | -0.5000 | -0.11% | 446.00 | 441.00 | 449.50 | R554545 | 46 |
28.05.2024 | | Мегион-ап | R313.00 | +1.0000 | +0.32% | 310.50 | 305.00 | 316.50 | R295660 | 49 |
28.05.2024 | | Мечел ао | R222.01 | +5.9500 | +2.75% | 216.00 | 214.02 | 225.35 | R2838947114 | 82437 |
28.05.2024 | | Мечел ап | R226.90 | +4.1000 | +1.84% | 222.70 | 216.00 | 232.60 | R779180214 | 19964 |
28.05.2024 | | ММК | R57.9250 | +0.8750 | +1.53% | 57.1000 | 56.0550 | 58.5000 | R1398834052 | 36533 |
28.05.2024 | | МордЭнСб | R0.8940 | +0.0220 | +2.52% | 0.8510 | 0.8290 | 0.8940 | R1159730 | 74 |
28.05.2024 | | МосБиржа | R239.84 | +2.9100 | +1.23% | 237.70 | 231.79 | 240.90 | R1680533343 | 33998 |
28.05.2024 | | Мостотрест | R193.25 | +8.2500 | +4.46% | 185.10 | 184.00 | 194.10 | R35022558 | 1919 |
28.05.2024 | | МТС-ао | R302.50 | +1.0000 | +0.33% | 301.45 | 299.00 | 304.45 | R796703035 | 15378 |
28.05.2024 | | Нижкамшина | R68.8500 | +0.3500 | +0.51% | 68.5500 | 66.8000 | 69.5000 | R849305 | 63 |
28.05.2024 | | НКНХ ао | R99.4000 | +2.4000 | +2.47% | 97.4000 | 97.4000 | 99.5500 | R3670200 | 554 |
28.05.2024 | | НКНХ ап | R76.5200 | +1.2400 | +1.65% | 75.5000 | 74.4200 | 77.1800 | R12673197 | 972 |
28.05.2024 | | НЛМК ао | R217.14 | -2.0800 | -0.95% | 218.78 | 210.62 | 222.50 | R4245813145 | 65585 |
28.05.2024 | | НМТП ао | R11.1250 | +0.0250 | +0.23% | 11.1600 | 10.8000 | 11.3900 | R457507506 | 12965 |
28.05.2024 | | Новатэк ао | R1115.00 | -15.8000 | -1.40% | 1132.20 | 1095.00 | 1138.60 | R2010151000 | 59400 |
28.05.2024 | | ОГК-2 ао | R0.5077 | +0.0040 | +0.79% | 0.5031 | 0.4990 | 0.5150 | R62113392 | 4090 |
28.05.2024 | | ОМЗ-ап | R20160.00 | +180.0000 | +0.90% | 20820.00 | 19520.00 | 20820.00 | R1142580 | 41 |
28.05.2024 | | ОргСинт ао | R108.20 | 0.0000 | 0.00% | 108.20 | 107.00 | 112.00 | R25555149 | 1700 |
28.05.2024 | | ОргСинт ап | R24.6400 | +0.5100 | +2.11% | 24.5000 | 23.7700 | 25.3200 | R11513845 | 1557 |
28.05.2024 | | ПермьЭнС-п | R254.40 | +1.2000 | +0.47% | 255.20 | 251.20 | 278.00 | R20415472 | 1502 |
28.05.2024 | | ПермьЭнСб | R248.30 | +2.3000 | +0.93% | 245.50 | 240.50 | 257.20 | R31936728 | 2015 |
28.05.2024 | | ПИК ао | R863.60 | +18.6000 | +2.20% | 847.90 | 841.70 | 871.90 | R239214355 | 7674 |
28.05.2024 | | Приморье | R34000.00 | +200.0000 | +0.59% | 33600.00 | 33600.00 | 34400.00 | R509800 | 13 |
28.05.2024 | | Распадская | R398.35 | +10.0000 | +2.57% | 389.70 | 382.20 | 400.95 | R340944994 | 7426 |
28.05.2024 | | Росбанк ао | R115.00 | +1.0000 | +0.88% | 114.20 | 112.20 | 117.40 | R14493998 | 597 |
28.05.2024 | | РОСИНТЕРао | R164.40 | +3.4000 | +2.11% | 165.80 | 159.40 | 165.80 | R967200 | 117 |
28.05.2024 | | Роснефть | R579.85 | +1.6000 | +0.28% | 578.80 | 567.00 | 585.00 | R2539903451 | 74200 |
28.05.2024 | | Ростел -ао | R100.79 | -0.0500 | -0.05% | 100.84 | 99.3500 | 102.00 | R368727727 | 9568 |
28.05.2024 | | Ростел -ап | R83.4000 | +0.4500 | +0.54% | 83.4000 | 81.4500 | 84.8000 | R106614281 | 6725 |
28.05.2024 | | РусГидро | R0.6817 | -0.0028 | -0.41% | 0.6868 | 0.6706 | 0.6927 | R122405888 | 8162 |
28.05.2024 | | РязЭнСб | R42.7600 | +1.1000 | +2.64% | 41.6600 | 39.5400 | 43.1800 | R4603296 | 347 |
28.05.2024 | | СамарЭн-ао | R3.8750 | +0.2450 | +6.75% | 3.6200 | 3.6200 | 4.1050 | R2892425 | 230 |
28.05.2024 | | СамарЭн-ап | R3.7300 | +0.0650 | +1.77% | 3.6650 | 3.6200 | 3.8300 | R2045230 | 149 |
28.05.2024 | | СаратНПЗ-п | R10780.00 | +40.0000 | +0.37% | 10820.00 | 10700.00 | 10860.00 | R5109880 | 260 |
28.05.2024 | | СаратНПЗ | R12150.00 | -50.0000 | -0.41% | 12200.00 | 12150.00 | 12300.00 | R195000 | 12 |
28.05.2024 | | СаратЭн-ао | R0.5660 | +0.0030 | +0.53% | 0.5640 | 0.5580 | 0.5720 | R1736140 | 129 |
28.05.2024 | | СаратЭн-ап | R0.3340 | -0.0020 | -0.60% | 0.3280 | 0.3165 | 0.3390 | R783890 | 152 |
28.05.2024 | | Сбербанк-п | R319.74 | +1.9600 | +0.62% | 318.00 | 316.19 | 323.17 | R1024528552 | 12637 |
28.05.2024 | | Сбербанк | R319.10 | +2.0100 | +0.63% | 317.50 | 315.82 | 320.90 | R9627673836 | 115943 |
28.05.2024 | | СевСт-ао | R1925.40 | -17.2000 | -0.89% | 1943.60 | 1881.60 | 1969.20 | R3255068449 | 48796 |
28.05.2024 | | Селигдар | R70.8200 | -0.0700 | -0.10% | 70.1000 | 68.3400 | 72.0000 | R202180045 | 10538 |
28.05.2024 | | Система ао | R26.4240 | +0.3330 | +1.28% | 26.3440 | 25.7590 | 27.1200 | R3291448534 | 54925 |
28.05.2024 | | Слав-ЯНОСп | R15.2000 | +0.2800 | +1.88% | 15.2400 | 14.6600 | 15.3400 | R475466 | 61 |
28.05.2024 | | Славн-ЯНОС | R23.1000 | 0.0000 | 0.00% | 23.1500 | 22.3000 | 23.7000 | R745280 | 132 |
28.05.2024 | | СОЛЛЕРС | R986.00 | +21.5000 | +2.23% | 964.50 | 927.00 | 1022.50 | R556813333 | 22050 |
28.05.2024 | | СтаврЭнСб | R3.1300 | +0.0700 | +2.29% | 2.9750 | 2.8550 | 3.1900 | R2655690 | 307 |
28.05.2024 | | СтаврЭнСбп | R2.9960 | -0.0540 | -1.77% | 2.9040 | 2.9040 | 3.1200 | R2398688 | 273 |
28.05.2024 | | Сургнфгз-п | R70.1550 | +0.4300 | +0.62% | 69.9650 | 69.0600 | 70.6600 | R2240145613 | 31041 |
28.05.2024 | | Сургнфгз | R30.0000 | -0.1700 | -0.56% | 30.4000 | 29.5500 | 31.0000 | R2855211494 | 41519 |
28.05.2024 | | ТамбЭнСб-п | R1.1800 | +0.0420 | +3.69% | 1.1340 | 1.1340 | 1.1800 | R484980 | 35 |
28.05.2024 | | ТамбЭнСб | R2.0880 | +0.0780 | +3.88% | 2.0100 | 2.0000 | 2.1480 | R917578 | 132 |
28.05.2024 | | Татнфт 3ао | R712.40 | -0.6000 | -0.08% | 713.00 | 703.70 | 725.80 | R1838699881 | 38360 |
28.05.2024 | | Татнфт 3ап | R709.60 | +3.5000 | +0.50% | 706.00 | 700.00 | 720.50 | R456322888 | 16935 |
28.05.2024 | | Таттел. ао | R0.9510 | +0.0170 | +1.82% | 0.9465 | 0.9310 | 0.9685 | R14191420 | 1275 |
28.05.2024 | | ТГК-1 | R0.0087 | -0.0000 | -0.27% | 0.0087 | 0.0086 | 0.0089 | R94607601 | 4793 |
28.05.2024 | | ТГК-14 | R0.0152 | 0.0000 | 0.00% | 0.0153 | 0.0147 | 0.0156 | R89650213 | 3215 |
28.05.2024 | | ТГК-2 | R0.0113 | +0.0003 | +3.07% | 0.0110 | 0.0110 | 0.0119 | R45153230 | 1402 |
28.05.2024 | | ТГК-2 ап | R0.0175 | -0.0002 | -1.35% | 0.0179 | 0.0179 | 0.0192 | R19989539 | 1358 |
28.05.2024 | | Телеграф-п | R11.0800 | +0.0400 | +0.36% | 11.0800 | 10.6800 | 11.2600 | R6308054 | 861 |
28.05.2024 | | Телеграф | R16.0000 | +0.3600 | +2.30% | 15.5800 | 15.3200 | 16.7000 | R15535844 | 945 |
28.05.2024 | | ТЗА ао | R319.50 | +1.5000 | +0.47% | 318.00 | 294.50 | 330.00 | R27948090 | 1181 |
28.05.2024 | | ТКЗКК ап | R14.1800 | +0.1800 | +1.29% | 13.8800 | 13.6800 | 14.7400 | R1267994 | 132 |
28.05.2024 | | ТМК ао | R212.20 | +0.2600 | +0.12% | 212.00 | 207.38 | 215.00 | R382796221 | 13169 |
28.05.2024 | | ТНСэнрг ао | R3010.00 | +10.0000 | +0.33% | 2995.00 | 2945.00 | 3105.00 | R1604315 | 156 |
28.05.2024 | | Транснф ап | R1662.50 | +17.5000 | +1.06% | 1650.00 | 1625.00 | 1666.00 | R1639354343 | 19552 |
28.05.2024 | | УралСиб ао | R0.2684 | +0.0164 | +6.51% | 0.2594 | 0.2518 | 0.2757 | R50337327 | 2246 |
28.05.2024 | | УрКузница | R28400.00 | -300.0000 | -1.05% | 28400.00 | 28400.00 | 28400.00 | R28400 | 1 |
28.05.2024 | | ФосАгро ао | R6283.00 | +52.0000 | +0.83% | 6249.00 | 6000.00 | 6356.00 | R765151518 | 17212 |
28.05.2024 | | ФСК - Россети | R0.1080 | -0.0030 | -2.72% | 0.1110 | 0.1054 | 0.1128 | R866267580 | 22735 |
28.05.2024 | | Химпром ап | R27.6600 | -0.0800 | -0.29% | 26.0800 | 26.0800 | 28.0000 | R4420676 | 333 |
28.05.2024 | | ЦМТ ао | R14.9400 | +0.2600 | +1.77% | 14.6600 | 14.4600 | 15.0200 | R1260582 | 283 |
28.05.2024 | | ЦМТ ап | R10.8000 | +0.0400 | +0.37% | 10.7000 | 10.5800 | 10.9600 | R741054 | 94 |
28.05.2024 | | ЧеркизГ-ао | R4726.50 | +94.5000 | +2.04% | 4632.50 | 4559.00 | 4777.50 | R24581626 | 1770 |
28.05.2024 | | ЧКПЗ ао | R28000.00 | +1300.0000 | +4.87% | 27400.00 | 26850.00 | 28250.00 | R1420100 | 40 |
28.05.2024 | | ЧМК ао | R7700.00 | +30.0000 | +0.39% | 7660.00 | 7645.00 | 7870.00 | R3543485 | 193 |
28.05.2024 | | ЭнергияРКК | R25060.00 | +1260.0000 | +5.29% | 23800.00 | 23010.00 | 26610.00 | R47871860 | 1234 |
28.05.2024 | | ЮжКузб. ао | R1480.00 | -6.0000 | -0.40% | 1484.00 | 1470.00 | 1526.00 | R189662 | 41 |
28.05.2024 | | Юнипро | R1.9890 | +0.0340 | +1.74% | 1.9610 | 1.9420 | 2.0140 | R265868008 | 7305 |
28.05.2024 | | ЮТэйр ао | R17.8000 | +1.3600 | +8.27% | 16.4400 | 16.0300 | 18.0600 | R26060015 | 1671 |
28.05.2024 | | ЮУНК ао | R6950.00 | +150.0000 | +2.21% | 6810.00 | 6800.00 | 7150.00 | R7377540 | 366 |
28.05.2024 | | Якутскэн-п | R0.5530 | +0.0010 | +0.18% | 0.5500 | 0.5450 | 0.5570 | R126680 | 19 |
28.05.2024 | | Якутскэнрг | R0.6720 | +0.0040 | +0.60% | 0.6740 | 0.6610 | 0.6780 | R745590 | 57 |
28.05.2024 | | ЯТЭК ао | R85.8500 | -0.3500 | -0.41% | 86.2000 | 84.1500 | 89.5000 | R10702264 | 878 |
|
|
|