|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 24.05.2024 | | +МосЭнерго | R3.3730 | -0.0500 | -1.46% | 3.4320 | 3.3200 | 3.4320 | R49728330 | 2423 |
24.05.2024 | | iАвиастКао | R0.9705 | -0.0585 | -5.69% | 1.0290 | 0.9700 | 1.0375 | R208138350 | 13234 |
24.05.2024 | | iНаукаСвяз | R512.50 | -14.0000 | -2.66% | 528.50 | 501.50 | 537.00 | R12401130 | 740 |
24.05.2024 | | iНПОНаука | R671.50 | -33.0000 | -4.68% | 704.50 | 655.00 | 710.50 | R3528435 | 211 |
24.05.2024 | | Yandex clA | R4189.20 | -17.2000 | -0.41% | 4205.00 | 4146.00 | 4275.60 | R2337851102 | 39595 |
24.05.2024 | | АбрауДюрсо | R286.00 | -5.8000 | -1.99% | 294.60 | 278.00 | 294.60 | R64767982 | 2499 |
24.05.2024 | | Авангрд-ао | R919.00 | -20.0000 | -2.13% | 939.00 | 908.00 | 949.00 | R8789829 | 1067 |
24.05.2024 | | Акрон | R16290.00 | -150.0000 | -0.91% | 16380.00 | 16284.00 | 16490.00 | R223831376 | 1186 |
24.05.2024 | | АЛРОСА ао | R80.0500 | -1.1600 | -1.43% | 81.2100 | 79.1000 | 81.4900 | R1162639067 | 23280 |
24.05.2024 | | Аптеки36и6 | R12.5780 | -0.2720 | -2.12% | 12.9500 | 12.5000 | 13.0200 | R58998075 | 7797 |
24.05.2024 | | Арсагера | R15.3100 | -0.3900 | -2.48% | 15.8000 | 15.0300 | 15.8300 | R3855664 | 436 |
24.05.2024 | | АстрЭнСб | R2.8300 | -0.1350 | -4.55% | 2.9500 | 2.8300 | 2.9500 | R4930505 | 538 |
24.05.2024 | | АшинскийМЗ | R63.1200 | -1.7800 | -2.74% | 65.7400 | 61.0200 | 65.7400 | R50597958 | 1943 |
24.05.2024 | | Аэрофлот | R58.1300 | +0.4200 | +0.73% | 57.8200 | 56.8800 | 58.5000 | R1887674683 | 63202 |
24.05.2024 | | БашИнСв ап | R13.8800 | -0.4500 | -3.14% | 14.4700 | 13.8100 | 14.4900 | R1078656 | 141 |
24.05.2024 | | Башнефт ао | R3051.50 | -10.5000 | -0.34% | 3087.00 | 2980.00 | 3095.00 | R260174268 | 8304 |
24.05.2024 | | Башнефт ап | R2256.50 | -29.5000 | -1.29% | 2276.00 | 2200.00 | 2315.00 | R627190295 | 11289 |
24.05.2024 | | Белон ао | R26.7500 | -0.8350 | -3.03% | 27.7800 | 26.4050 | 27.8800 | R17828021 | 959 |
24.05.2024 | | БСП ао | R368.60 | -1.9200 | -0.52% | 370.50 | 362.95 | 375.00 | R513496497 | 13929 |
24.05.2024 | | БСП ап | R55.7000 | -0.7500 | -1.33% | 56.9500 | 54.6000 | 57.5000 | R8360190 | 426 |
24.05.2024 | | БурЗолото | R2390.00 | +23.0000 | +0.97% | 2383.00 | 2357.00 | 2500.00 | R26890853 | 1646 |
24.05.2024 | | Варьеган-п | R2344.00 | -256.0000 | -9.85% | 2600.00 | 2322.00 | 2600.00 | R4066330 | 328 |
24.05.2024 | | Варьеган | R3258.00 | -322.0000 | -8.99% | 3614.00 | 3258.00 | 3618.00 | R5120666 | 411 |
24.05.2024 | | ВолгЭнСб-п | R10.8000 | -0.5800 | -5.10% | 11.2400 | 10.7600 | 11.4600 | R1555180 | 99 |
24.05.2024 | | ВолгЭнСб | R17.1000 | -0.6800 | -3.82% | 18.0400 | 16.8000 | 18.3600 | R1297640 | 55 |
24.05.2024 | | ВТБ ао | R0.0220 | -0.0005 | -2.26% | 0.0225 | 0.0220 | 0.0233 | R5194920412 | 85742 |
24.05.2024 | | ВХЗ-ао | R258.40 | -8.6000 | -3.22% | 268.60 | 251.40 | 268.60 | R1595060 | 161 |
24.05.2024 | | ВыбСудЗ ао | R16250.00 | -850.0000 | -4.97% | 17000.00 | 15750.00 | 17000.00 | R1073750 | 52 |
24.05.2024 | | ВыбСудЗ ап | R11760.00 | -80.0000 | -0.68% | 11800.00 | 11660.00 | 12040.00 | R319340 | 17 |
24.05.2024 | | Газпрнефть | R729.20 | -13.6500 | -1.84% | 742.95 | 722.30 | 744.40 | R599090127 | 20814 |
24.05.2024 | | ГАЗПРОМ ао | R133.34 | -1.3500 | -1.00% | 134.90 | 133.00 | 136.45 | R7916905636 | 121510 |
24.05.2024 | | ГМКНорНик | R153.04 | -1.0200 | -0.66% | 154.06 | 151.50 | 157.70 | R3916326106 | 60865 |
24.05.2024 | | ДВМП ао | R77.4100 | -2.4300 | -3.04% | 79.8600 | 77.1700 | 80.6100 | R200033836 | 9533 |
24.05.2024 | | ДЭК ао | R3.1180 | -0.0900 | -2.81% | 3.2990 | 3.0800 | 3.2990 | R5193112 | 428 |
24.05.2024 | | ЗВЕЗДА ао | R11.1800 | -0.5200 | -4.44% | 11.7000 | 10.9400 | 11.9000 | R4798680 | 219 |
24.05.2024 | | ЗИЛ ао | R3410.00 | -295.0000 | -7.96% | 3665.00 | 3405.00 | 3740.00 | R19606315 | 953 |
24.05.2024 | | Ижсталь ап | R8000.00 | -10.0000 | -0.12% | 8100.00 | 7980.00 | 8620.00 | R2640310 | 182 |
24.05.2024 | | Ижсталь2ао | R10840.00 | -20.0000 | -0.18% | 10800.00 | 10740.00 | 11520.00 | R2301320 | 114 |
24.05.2024 | | ИнтерРАОао | R4.3090 | -0.0610 | -1.40% | 4.3730 | 4.2860 | 4.3940 | R745488632 | 31185 |
24.05.2024 | | КалужскСК | R29.0700 | -0.6900 | -2.32% | 29.9000 | 28.9200 | 29.9000 | R6695382 | 546 |
24.05.2024 | | КАМАЗ | R169.60 | -9.2000 | -5.15% | 178.80 | 168.80 | 179.70 | R188238871 | 8540 |
24.05.2024 | | КамчатЭ ао | R0.6710 | -0.0280 | -4.01% | 0.6810 | 0.6560 | 0.6940 | R810740 | 78 |
24.05.2024 | | КамчатЭ ап | R1.2750 | -0.0100 | -0.78% | 1.2800 | 1.2500 | 1.3000 | R521750 | 29 |
24.05.2024 | | КМЗ | R1594.00 | -32.0000 | -1.97% | 1630.00 | 1552.00 | 1632.00 | R2176172 | 288 |
24.05.2024 | | КоршГОК ао | R51000.00 | -400.0000 | -0.78% | 51200.00 | 51000.00 | 51200.00 | R255400 | 5 |
24.05.2024 | | КрасОкт-1п | R779.00 | -22.0000 | -2.75% | 799.00 | 736.00 | 815.00 | R6015550 | 343 |
24.05.2024 | | КрасОкт-ао | R2677.00 | -81.0000 | -2.94% | 2788.00 | 2650.00 | 2788.00 | R31377260 | 764 |
24.05.2024 | | Красэсб ао | R18.3400 | +0.1600 | +0.88% | 18.2000 | 18.1800 | 18.9800 | R1279964 | 225 |
24.05.2024 | | Красэсб ап | R18.0400 | -0.2000 | -1.10% | 18.4400 | 17.7000 | 18.4600 | R1455126 | 222 |
24.05.2024 | | Куйбазот-п | R632.00 | -11.5000 | -1.79% | 644.00 | 630.00 | 644.00 | R4499320 | 307 |
24.05.2024 | | Куйбазот | R606.80 | -15.2000 | -2.44% | 623.80 | 603.40 | 623.80 | R15408820 | 704 |
24.05.2024 | | КурганГКао | R52.2000 | -2.6000 | -4.74% | 55.0000 | 51.8000 | 55.4000 | R1220532 | 256 |
24.05.2024 | | КурганГКап | R55.4000 | -3.0000 | -5.14% | 58.2000 | 55.0000 | 58.8000 | R1702012 | 253 |
24.05.2024 | | Лензол. ап | R2700.00 | -30.0000 | -1.10% | 2730.00 | 2680.00 | 2775.00 | R18134750 | 796 |
24.05.2024 | | Лензолото | R15850.00 | -60.0000 | -0.38% | 15930.00 | 15840.00 | 16050.00 | R5276870 | 180 |
24.05.2024 | | ЛСР ао | R802.40 | -42.6000 | -5.04% | 845.00 | 796.20 | 845.00 | R874734110 | 58447 |
24.05.2024 | | ЛУКОЙЛ | R7720.00 | -121.5000 | -1.55% | 7840.50 | 7701.00 | 7858.50 | R6629032315 | 63380 |
24.05.2024 | | М.видео | R174.70 | -5.7000 | -3.16% | 180.00 | 171.40 | 180.80 | R435240087 | 46067 |
24.05.2024 | | МагадЭн ао | R4.9900 | -0.0600 | -1.19% | 5.0700 | 4.9000 | 5.1200 | R2118507 | 356 |
24.05.2024 | | МагадЭн ап | R3.5300 | -0.0100 | -0.28% | 3.5600 | 3.4400 | 3.5700 | R1491643 | 227 |
24.05.2024 | | Магнит ао | R8057.00 | -25.0000 | -0.31% | 8082.00 | 7955.00 | 8140.00 | R2648321820 | 31646 |
24.05.2024 | | МГТС-4ап | R1250.00 | -22.0000 | -1.73% | 1272.00 | 1248.00 | 1280.00 | R7053048 | 509 |
24.05.2024 | | МГТС-5ао | R1590.00 | -40.0000 | -2.45% | 1625.00 | 1565.00 | 1625.00 | R506740 | 103 |
24.05.2024 | | Мегион-ао | R456.50 | -9.0000 | -1.93% | 466.00 | 451.00 | 468.50 | R954935 | 98 |
24.05.2024 | | Мегион-ап | R324.50 | -5.0000 | -1.52% | 326.50 | 316.00 | 327.00 | R412300 | 70 |
24.05.2024 | | Мечел ао | R227.00 | -7.5200 | -3.21% | 234.70 | 225.86 | 235.50 | R1718014705 | 49581 |
24.05.2024 | | Мечел ап | R237.60 | -6.3000 | -2.58% | 243.30 | 237.50 | 244.15 | R406374348 | 9086 |
24.05.2024 | | ММК | R58.9300 | -0.9700 | -1.62% | 59.9400 | 58.4300 | 59.9400 | R1426522681 | 114789 |
24.05.2024 | | МордЭнСб | R0.9020 | -0.0200 | -2.17% | 0.9300 | 0.8920 | 0.9340 | R1907900 | 149 |
24.05.2024 | | МосБиржа | R237.00 | 0.0000 | 0.00% | 237.46 | 234.85 | 237.50 | R862466070 | 21342 |
24.05.2024 | | Мостотрест | R196.45 | -10.0000 | -4.84% | 207.50 | 195.05 | 208.40 | R27270089 | 1886 |
24.05.2024 | | МТС-ао | R304.10 | -2.3500 | -0.77% | 306.90 | 302.05 | 308.00 | R810058327 | 17551 |
24.05.2024 | | Нижкамшина | R70.0500 | -2.6000 | -3.58% | 72.2000 | 70.0000 | 72.2500 | R1749715 | 127 |
24.05.2024 | | НКНХ ао | R99.0000 | -1.3000 | -1.30% | 100.30 | 98.6500 | 100.90 | R10308768 | 965 |
24.05.2024 | | НКНХ ап | R77.5400 | +0.1800 | +0.23% | 77.2000 | 77.2000 | 78.9800 | R20307385 | 2318 |
24.05.2024 | | НЛМК ао | R255.44 | -0.8600 | -0.34% | 256.32 | 251.10 | 256.92 | R4576888768 | 53765 |
24.05.2024 | | НМТП ао | R12.1600 | -0.0100 | -0.08% | 12.2250 | 11.8550 | 12.4500 | R313392959 | 23782 |
24.05.2024 | | Новатэк ао | R1120.40 | -44.4000 | -3.81% | 1165.00 | 1120.20 | 1173.20 | R2197773449 | 57398 |
24.05.2024 | | ОГК-2 ао | R0.5139 | -0.0160 | -3.02% | 0.5313 | 0.5118 | 0.5448 | R109026639 | 6539 |
24.05.2024 | | ОМЗ-ап | R20780.00 | -140.0000 | -0.67% | 20860.00 | 20000.00 | 21040.00 | R1088980 | 48 |
24.05.2024 | | ОргСинт ао | R112.70 | -3.3000 | -2.84% | 115.50 | 110.20 | 116.90 | R37249531 | 2484 |
24.05.2024 | | ОргСинт ап | R26.1600 | -0.9100 | -3.36% | 27.1000 | 26.0500 | 27.1200 | R10265877 | 1501 |
24.05.2024 | | ПермьЭнС-п | R263.00 | -59.4000 | -18.42% | 290.20 | 262.00 | 295.80 | R55605332 | 3732 |
24.05.2024 | | ПермьЭнСб | R260.00 | -60.3000 | -18.83% | 288.30 | 260.00 | 291.50 | R193231817 | 9725 |
24.05.2024 | | ПИК ао | R869.10 | +6.1000 | +0.71% | 863.10 | 851.00 | 872.60 | R698662418 | 27769 |
24.05.2024 | | Приморье | R34800.00 | -600.0000 | -1.69% | 35600.00 | 34200.00 | 35600.00 | R593600 | 16 |
24.05.2024 | | Распадская | R405.40 | -0.3000 | -0.07% | 405.70 | 402.00 | 408.00 | R156361823 | 2539 |
24.05.2024 | | Росбанк ао | R118.00 | -3.2000 | -2.64% | 121.20 | 116.00 | 122.60 | R42863340 | 1399 |
24.05.2024 | | РОСИНТЕРао | R170.80 | -5.2000 | -2.95% | 176.40 | 168.40 | 190.00 | R19640090 | 1341 |
24.05.2024 | | Роснефть | R585.10 | -8.0500 | -1.36% | 593.60 | 582.30 | 594.45 | R2344138391 | 59941 |
24.05.2024 | | Ростел -ао | R105.37 | -1.0300 | -0.97% | 106.70 | 103.03 | 107.01 | R1036733358 | 20613 |
24.05.2024 | | Ростел -ап | R85.5500 | -1.1500 | -1.33% | 87.2000 | 84.6500 | 87.2000 | R254385365 | 10189 |
24.05.2024 | | РусГидро | R0.6989 | -0.0231 | -3.20% | 0.7220 | 0.6960 | 0.7250 | R210904142 | 11899 |
24.05.2024 | | РязЭнСб | R43.5600 | -0.7200 | -1.63% | 44.2800 | 43.0000 | 44.4800 | R3451064 | 257 |
24.05.2024 | | СамарЭн-ао | R3.7150 | -0.1650 | -4.25% | 3.8800 | 3.7050 | 3.8800 | R1269010 | 130 |
24.05.2024 | | СамарЭн-ап | R3.9800 | +0.0200 | +0.51% | 3.9950 | 3.9500 | 4.0450 | R1735960 | 87 |
24.05.2024 | | СаратНПЗ-п | R11080.00 | -280.0000 | -2.46% | 11340.00 | 11060.00 | 11340.00 | R4777220 | 231 |
24.05.2024 | | СаратНПЗ | R12300.00 | -200.0000 | -1.60% | 12500.00 | 12300.00 | 12500.00 | R86600 | 7 |
24.05.2024 | | СаратЭн-ао | R0.5900 | -0.0200 | -3.28% | 0.6090 | 0.5860 | 0.6090 | R800070 | 63 |
24.05.2024 | | СаратЭн-ап | R0.3420 | -0.0070 | -2.01% | 0.3455 | 0.3405 | 0.3525 | R329990 | 63 |
24.05.2024 | | Сбербанк-п | R321.58 | -2.1300 | -0.66% | 323.60 | 320.05 | 325.25 | R1053120665 | 13911 |
24.05.2024 | | Сбербанк | R321.00 | -2.5400 | -0.79% | 323.83 | 319.78 | 324.48 | R8554310667 | 69257 |
24.05.2024 | | СевСт-ао | R1990.80 | -6.8000 | -0.34% | 1997.60 | 1968.20 | 2002.40 | R1433516748 | 20271 |
24.05.2024 | | Селигдар | R71.2900 | -2.5800 | -3.49% | 74.0700 | 71.0100 | 75.8700 | R264614198 | 11522 |
24.05.2024 | | Система ао | R27.6550 | -1.1090 | -3.86% | 28.7650 | 27.5100 | 28.9520 | R3126733977 | 45388 |
24.05.2024 | | Слав-ЯНОСп | R15.6400 | -0.4800 | -2.98% | 16.0400 | 15.2200 | 16.0600 | R1283178 | 117 |
24.05.2024 | | Славн-ЯНОС | R24.2500 | -1.3000 | -5.09% | 25.5500 | 24.0000 | 25.5500 | R1720235 | 179 |
24.05.2024 | | СОЛЛЕРС | R1017.50 | -4.5000 | -0.44% | 1022.00 | 993.00 | 1062.00 | R630386965 | 19895 |
24.05.2024 | | СтаврЭнСб | R3.2100 | -0.0600 | -1.83% | 3.2500 | 3.1650 | 3.2950 | R1447885 | 152 |
24.05.2024 | | СтаврЭнСбп | R3.2140 | +0.0740 | +2.36% | 3.1900 | 3.0860 | 3.3000 | R4514964 | 392 |
24.05.2024 | | Сургнфгз-п | R70.7050 | -0.9050 | -1.26% | 71.7550 | 69.8550 | 71.7600 | R5605805613 | 79675 |
24.05.2024 | | Сургнфгз | R31.7400 | -1.0500 | -3.20% | 32.8550 | 31.5450 | 32.9700 | R2300726223 | 28285 |
24.05.2024 | | ТамбЭнСб-п | R1.1720 | -0.0360 | -2.98% | 1.2120 | 1.1560 | 1.2140 | R649780 | 37 |
24.05.2024 | | ТамбЭнСб | R2.1040 | -0.0660 | -3.04% | 2.1520 | 2.0720 | 2.1840 | R799238 | 104 |
24.05.2024 | | Татнфт 3ао | R732.10 | -11.3000 | -1.52% | 744.80 | 720.10 | 745.10 | R2728485282 | 47948 |
24.05.2024 | | Татнфт 3ап | R723.30 | -13.7000 | -1.86% | 737.20 | 713.70 | 739.10 | R823346699 | 26858 |
24.05.2024 | | Таттел. ао | R1.0170 | -0.0395 | -3.74% | 1.0560 | 1.0130 | 1.0580 | R45447013 | 2735 |
24.05.2024 | | ТГК-1 | R0.0089 | -0.0002 | -2.53% | 0.0092 | 0.0089 | 0.0092 | R78102161 | 5613 |
24.05.2024 | | ТГК-14 | R0.0155 | -0.0004 | -2.27% | 0.0159 | 0.0147 | 0.0160 | R66937452 | 3099 |
24.05.2024 | | ТГК-2 | R0.0118 | -0.0006 | -4.86% | 0.0124 | 0.0116 | 0.0125 | R24102050 | 889 |
24.05.2024 | | ТГК-2 ап | R0.0184 | -0.0006 | -3.05% | 0.0190 | 0.0180 | 0.0192 | R11873361 | 930 |
24.05.2024 | | Телеграф-п | R11.0800 | -0.0600 | -0.54% | 11.0400 | 11.0200 | 11.4000 | R11924546 | 1069 |
24.05.2024 | | Телеграф | R16.4400 | -0.7800 | -4.53% | 17.0800 | 16.3400 | 17.3800 | R17665894 | 1102 |
24.05.2024 | | ТЗА ао | R329.00 | -11.5000 | -3.38% | 343.00 | 329.00 | 344.00 | R10555770 | 440 |
24.05.2024 | | ТКЗКК ап | R14.1400 | -0.5400 | -3.68% | 14.7600 | 14.1400 | 14.8800 | R778142 | 131 |
24.05.2024 | | ТМК ао | R218.70 | -2.2000 | -1.00% | 220.12 | 217.02 | 221.06 | R277045722 | 6760 |
24.05.2024 | | ТНСэнрг ао | R3180.00 | -150.0000 | -4.50% | 3305.00 | 3120.00 | 3305.00 | R687180 | 115 |
24.05.2024 | | Транснф ап | R1663.00 | -29.0000 | -1.71% | 1695.00 | 1635.00 | 1700.00 | R2559206304 | 34478 |
24.05.2024 | | УралСиб ао | R0.2670 | -0.0016 | -0.60% | 0.2708 | 0.2641 | 0.2733 | R17307200 | 1007 |
24.05.2024 | | УрКузница | R28600.00 | -350.0000 | -1.21% | 28900.00 | 28600.00 | 29100.00 | R1238600 | 12 |
24.05.2024 | | ФосАгро ао | R6266.00 | +84.0000 | +1.36% | 6190.00 | 6182.00 | 6279.00 | R541805096 | 13654 |
24.05.2024 | | ФСК - Россети | R0.1147 | -0.0046 | -3.84% | 0.1192 | 0.1139 | 0.1198 | R624970959 | 17643 |
24.05.2024 | | Химпром ап | R29.4400 | -0.1600 | -0.54% | 29.3800 | 29.2400 | 29.9600 | R1256646 | 116 |
24.05.2024 | | ЦМТ ао | R14.6800 | -0.5200 | -3.42% | 15.2000 | 14.6200 | 15.3200 | R1014754 | 169 |
24.05.2024 | | ЦМТ ап | R10.8400 | -0.0600 | -0.55% | 10.9800 | 10.8000 | 11.1000 | R688494 | 105 |
24.05.2024 | | ЧеркизГ-ао | R4788.00 | -89.5000 | -1.83% | 4887.00 | 4750.00 | 4900.50 | R42497571 | 2548 |
24.05.2024 | | ЧКПЗ ао | R28900.00 | -600.0000 | -2.03% | 29650.00 | 28650.00 | 30150.00 | R4704550 | 92 |
24.05.2024 | | ЧМК ао | R7770.00 | -160.0000 | -2.02% | 7905.00 | 7740.00 | 7935.00 | R2063470 | 134 |
24.05.2024 | | ЭнергияРКК | R25310.00 | -890.0000 | -3.40% | 26200.00 | 25200.00 | 26460.00 | R12616150 | 349 |
24.05.2024 | | ЮжКузб. ао | R1512.00 | -34.0000 | -2.20% | 1544.00 | 1482.00 | 1618.00 | R343456 | 87 |
24.05.2024 | | Юнипро | R2.0280 | -0.0490 | -2.36% | 2.0800 | 2.0150 | 2.0800 | R242280029 | 8745 |
24.05.2024 | | ЮТэйр ао | R17.7000 | -0.8100 | -4.38% | 18.5000 | 17.5000 | 18.7300 | R13005662 | 1116 |
24.05.2024 | | ЮУНК ао | R6990.00 | -250.0000 | -3.45% | 7270.00 | 6970.00 | 7310.00 | R8972640 | 555 |
24.05.2024 | | Якутскэн-п | R0.5620 | -0.0060 | -1.06% | 0.5680 | 0.5600 | 0.5700 | R332240 | 29 |
24.05.2024 | | Якутскэнрг | R0.6800 | -0.0420 | -5.82% | 0.7200 | 0.6580 | 0.7230 | R3291630 | 290 |
24.05.2024 | | ЯТЭК ао | R88.4000 | -2.2000 | -2.43% | 90.8500 | 88.0500 | 91.3000 | R9465688 | 1091 |
|
|
|