|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 11.06.2024 | | +МосЭнерго | R2.9760 | +0.0295 | +1.00% | 2.9580 | 2.9200 | 3.0270 | R50729397 | 2132 |
11.06.2024 | | iАвиастКао | R0.9925 | -0.0190 | -1.88% | 1.0115 | 0.9680 | 1.0290 | R234048844 | 10270 |
11.06.2024 | | iНаукаСвяз | R482.00 | -12.0000 | -2.43% | 493.50 | 478.50 | 494.00 | R5232820 | 343 |
11.06.2024 | | iНПОНаука | R625.00 | -9.0000 | -1.42% | 634.00 | 625.00 | 634.00 | R408055 | 43 |
11.06.2024 | | Yandex clA | R4102.00 | -23.6000 | -0.57% | 4100.60 | 4092.00 | 4140.60 | R960039763 | 26526 |
11.06.2024 | | АбрауДюрсо | R275.40 | -3.6000 | -1.29% | 280.00 | 265.40 | 280.00 | R58722296 | 3091 |
11.06.2024 | | Авангрд-ао | R828.00 | 0.0000 | 0.00% | 838.00 | 826.00 | 838.00 | R1141990 | 239 |
11.06.2024 | | Акрон | R15928.00 | +26.0000 | +0.16% | 15824.00 | 15824.00 | 15930.00 | R19554046 | 191 |
11.06.2024 | | АЛРОСА ао | R74.8200 | +1.1100 | +1.51% | 73.4200 | 72.6200 | 75.5900 | R1743222180 | 31968 |
11.06.2024 | | Аптеки36и6 | R12.3240 | -0.2140 | -1.71% | 12.6620 | 12.3200 | 12.7500 | R23924202 | 7207 |
11.06.2024 | | Арсагера | R13.7600 | -0.3300 | -2.34% | 14.1600 | 13.5100 | 14.1900 | R1506220 | 208 |
11.06.2024 | | АстрЭнСб | R2.5850 | -0.1150 | -4.26% | 2.7000 | 2.5800 | 2.7450 | R3529430 | 277 |
11.06.2024 | | АшинскийМЗ | R66.3400 | -1.1600 | -1.72% | 67.2000 | 65.0600 | 67.2000 | R33581258 | 991 |
11.06.2024 | | Аэрофлот | R58.9400 | +1.1400 | +1.97% | 57.8000 | 56.7400 | 59.2400 | R1832760691 | 41072 |
11.06.2024 | | БашИнСв ап | R13.3200 | -0.3100 | -2.27% | 13.6400 | 13.0300 | 13.8500 | R595754 | 126 |
11.06.2024 | | Башнефт ао | R3190.00 | -131.5000 | -3.96% | 3356.00 | 3181.00 | 3356.00 | R174378928 | 6682 |
11.06.2024 | | Башнефт ап | R2024.00 | -66.0000 | -3.16% | 2095.00 | 2013.50 | 2095.00 | R504646431 | 11493 |
11.06.2024 | | Белон ао | R25.4000 | +0.1150 | +0.45% | 25.3000 | 25.0200 | 26.1850 | R40676238 | 1827 |
11.06.2024 | | БСП ао | R364.00 | -6.3300 | -1.71% | 371.82 | 361.00 | 371.82 | R465544922 | 13246 |
11.06.2024 | | БСП ап | R49.2000 | -0.5000 | -1.01% | 49.6500 | 48.1000 | 49.6500 | R4007815 | 204 |
11.06.2024 | | БурЗолото | R2189.00 | +29.0000 | +1.34% | 2167.00 | 2130.00 | 2239.00 | R8116347 | 622 |
11.06.2024 | | Варьеган-п | R2191.00 | -83.0000 | -3.65% | 2248.00 | 2150.00 | 2274.00 | R2497238 | 202 |
11.06.2024 | | Варьеган | R3240.00 | -8.0000 | -0.25% | 3210.00 | 3210.00 | 3288.00 | R384416 | 32 |
11.06.2024 | | ВолгЭнСб-п | R10.4000 | -0.3000 | -2.80% | 10.6200 | 10.3200 | 10.6600 | R888480 | 62 |
11.06.2024 | | ВолгЭнСб | R16.8600 | -0.1200 | -0.71% | 16.7200 | 16.7200 | 16.9800 | R67420 | 3 |
11.06.2024 | | ВТБ ао | R0.0198 | -0.0005 | -2.56% | 0.0203 | 0.0195 | 0.0204 | R3683219178 | 92311 |
11.06.2024 | | ВХЗ-ао | R245.80 | -2.6000 | -1.05% | 248.40 | 245.80 | 250.60 | R286324 | 45 |
11.06.2024 | | ВыбСудЗ ао | R15950.00 | -850.0000 | -5.06% | 16700.00 | 15950.00 | 16700.00 | R1360950 | 59 |
11.06.2024 | | ВыбСудЗ ап | R10840.00 | -440.0000 | -3.90% | 11040.00 | 10840.00 | 11160.00 | R165040 | 15 |
11.06.2024 | | Газпрнефть | R731.80 | +14.0000 | +1.95% | 715.00 | 708.00 | 732.45 | R894413071 | 19062 |
11.06.2024 | | ГАЗПРОМ ао | R117.53 | -1.4700 | -1.24% | 119.15 | 116.33 | 119.34 | R7364183158 | 139224 |
11.06.2024 | | ГМКНорНик | R138.86 | -0.2800 | -0.20% | 138.66 | 136.94 | 140.54 | R1840954198 | 30045 |
11.06.2024 | | ДВМП ао | R73.8500 | -1.1900 | -1.59% | 75.0400 | 71.8000 | 75.7300 | R329982229 | 15303 |
11.06.2024 | | ДЭК ао | R3.0970 | -0.0610 | -1.93% | 3.2860 | 3.0110 | 3.2860 | R13956137 | 888 |
11.06.2024 | | ЗВЕЗДА ао | R11.1500 | -0.3000 | -2.62% | 11.4600 | 10.9000 | 11.4600 | R1897540 | 74 |
11.06.2024 | | ЗИЛ ао | R3295.00 | -100.0000 | -2.95% | 3400.00 | 3270.00 | 3400.00 | R2181365 | 202 |
11.06.2024 | | Ижсталь ап | R7550.00 | -120.0000 | -1.56% | 7650.00 | 7430.00 | 7660.00 | R919470 | 76 |
11.06.2024 | | Ижсталь2ао | R10260.00 | -280.0000 | -2.66% | 10520.00 | 10220.00 | 10520.00 | R589640 | 40 |
11.06.2024 | | ИнтерРАОао | R3.8895 | +0.0455 | +1.18% | 3.8560 | 3.8050 | 3.8955 | R709958709 | 23059 |
11.06.2024 | | КалужскСК | R27.8900 | -0.6300 | -2.21% | 28.9900 | 27.7500 | 28.9900 | R3371635 | 334 |
11.06.2024 | | КАМАЗ | R164.80 | -0.1000 | -0.06% | 164.60 | 161.50 | 167.80 | R86119733 | 3467 |
11.06.2024 | | КамчатЭ ао | R0.7070 | +0.0360 | +5.37% | 0.6710 | 0.6530 | 0.8170 | R16318840 | 748 |
11.06.2024 | | КамчатЭ ап | R1.3150 | +0.0150 | +1.15% | 1.2850 | 1.2650 | 1.4900 | R6524500 | 314 |
11.06.2024 | | КМЗ | R1520.00 | -16.0000 | -1.04% | 1536.00 | 1518.00 | 1546.00 | R541748 | 107 |
11.06.2024 | | КоршГОК ао | R47800.00 | -1600.0000 | -3.24% | 48400.00 | 47800.00 | 49200.00 | R386200 | 8 |
11.06.2024 | | КрасОкт-1п | R766.00 | -49.0000 | -6.01% | 791.00 | 744.00 | 834.00 | R8932700 | 575 |
11.06.2024 | | КрасОкт-ао | R2421.00 | -111.0000 | -4.38% | 2532.00 | 2399.00 | 2585.00 | R22135200 | 573 |
11.06.2024 | | Красэсб ао | R15.7400 | -0.8600 | -5.18% | 16.5800 | 15.6000 | 16.6800 | R3371454 | 442 |
11.06.2024 | | Красэсб ап | R15.5400 | -1.5800 | -9.23% | 17.0200 | 14.9200 | 17.0200 | R7425138 | 791 |
11.06.2024 | | Куйбазот-п | R615.00 | +3.5000 | +0.57% | 613.50 | 601.00 | 620.50 | R1786335 | 155 |
11.06.2024 | | Куйбазот | R586.40 | +11.4000 | +1.98% | 574.20 | 570.00 | 603.00 | R5932302 | 325 |
11.06.2024 | | КурганГКао | R49.6000 | -0.6000 | -1.20% | 50.0000 | 48.8000 | 50.2000 | R326272 | 74 |
11.06.2024 | | КурганГКап | R53.8000 | -0.6000 | -1.10% | 54.6000 | 52.2000 | 54.6000 | R1208292 | 281 |
11.06.2024 | | Лензол. ап | R2520.00 | -10.0000 | -0.40% | 2535.00 | 2485.00 | 2535.00 | R3553190 | 336 |
11.06.2024 | | Лензолото | R14320.00 | -180.0000 | -1.24% | 14500.00 | 14200.00 | 14530.00 | R5143750 | 191 |
11.06.2024 | | ЛСР ао | R777.60 | -20.4000 | -2.56% | 798.00 | 765.00 | 799.00 | R223816209 | 7415 |
11.06.2024 | | ЛУКОЙЛ | R7290.00 | -25.0000 | -0.34% | 7315.00 | 7235.00 | 7370.00 | R5091569579 | 51463 |
11.06.2024 | | М.видео | R173.30 | -0.6000 | -0.35% | 172.90 | 171.10 | 174.50 | R39310540 | 4092 |
11.06.2024 | | МагадЭн ао | R4.8100 | +0.0900 | +1.91% | 4.7200 | 4.7100 | 4.9400 | R1403575 | 224 |
11.06.2024 | | МагадЭн ап | R3.3300 | -0.0400 | -1.19% | 3.3600 | 3.2300 | 3.3900 | R1568350 | 231 |
11.06.2024 | | Магнит ао | R6486.00 | -94.0000 | -1.43% | 6600.00 | 6415.00 | 6634.00 | R2511082019 | 29747 |
11.06.2024 | | МГТС-4ап | R1138.00 | -26.0000 | -2.23% | 1182.00 | 1122.00 | 1182.00 | R6684100 | 731 |
11.06.2024 | | МГТС-5ао | R1505.00 | +10.0000 | +0.67% | 1495.00 | 1490.00 | 1505.00 | R46260 | 10 |
11.06.2024 | | Мегион-ао | R426.50 | -5.0000 | -1.16% | 431.50 | 426.50 | 432.50 | R223715 | 36 |
11.06.2024 | | Мегион-ап | R310.00 | -8.5000 | -2.67% | 317.50 | 308.00 | 318.00 | R144140 | 33 |
11.06.2024 | | Мечел ао | R221.90 | -4.9000 | -2.16% | 226.20 | 217.45 | 226.78 | R2941821434 | 77783 |
11.06.2024 | | Мечел ап | R236.95 | -6.2000 | -2.55% | 242.15 | 233.20 | 242.95 | R738228517 | 21675 |
11.06.2024 | | ММК | R55.0050 | -0.0550 | -0.10% | 54.8450 | 54.5100 | 55.4600 | R786686569 | 24220 |
11.06.2024 | | МордЭнСб | R0.8980 | -0.0040 | -0.44% | 0.9010 | 0.8790 | 0.9600 | R3295420 | 181 |
11.06.2024 | | МосБиржа | R251.94 | +4.5300 | +1.83% | 247.41 | 245.68 | 252.32 | R1626844673 | 28646 |
11.06.2024 | | Мостотрест | R194.00 | -6.1500 | -3.07% | 200.15 | 187.80 | 210.35 | R99318047 | 6086 |
11.06.2024 | | МТС-ао | R288.25 | -1.7000 | -0.59% | 290.50 | 284.30 | 290.50 | R972367201 | 18928 |
11.06.2024 | | Нижкамшина | R69.3500 | -0.1000 | -0.14% | 68.7500 | 68.7500 | 70.9000 | R376175 | 46 |
11.06.2024 | | НКНХ ао | R98.6000 | -0.6000 | -0.60% | 98.7500 | 97.0000 | 99.9500 | R4294490 | 364 |
11.06.2024 | | НКНХ ап | R75.0200 | +1.1200 | +1.52% | 73.9000 | 73.8200 | 75.6800 | R15923343 | 798 |
11.06.2024 | | НЛМК ао | R187.20 | -3.3400 | -1.75% | 190.00 | 185.08 | 190.82 | R2516121833 | 62351 |
11.06.2024 | | НМТП ао | R10.3000 | -0.1600 | -1.53% | 10.4200 | 10.2050 | 10.6250 | R242124007 | 7650 |
11.06.2024 | | Новатэк ао | R1078.00 | +52.0000 | +5.07% | 1031.20 | 1031.00 | 1078.80 | R6836128728 | 98028 |
11.06.2024 | | ОГК-2 ао | R0.4902 | +0.0152 | +3.20% | 0.4756 | 0.4579 | 0.4941 | R83578167 | 7699 |
11.06.2024 | | ОМЗ-ап | R18800.00 | +180.0000 | +0.97% | 18580.00 | 18320.00 | 18800.00 | R258720 | 13 |
11.06.2024 | | ОргСинт ао | R106.60 | +1.0000 | +0.95% | 105.60 | 102.40 | 107.00 | R12389473 | 848 |
11.06.2024 | | ОргСинт ап | R25.7200 | -0.3500 | -1.34% | 26.0000 | 25.6300 | 26.2500 | R5960853 | 809 |
11.06.2024 | | ПермьЭнС-п | R232.20 | -11.8000 | -4.84% | 244.00 | 229.20 | 246.80 | R5473238 | 532 |
11.06.2024 | | ПермьЭнСб | R231.10 | -8.9000 | -3.71% | 242.60 | 230.20 | 242.60 | R11458992 | 890 |
11.06.2024 | | ПИК ао | R824.50 | -12.2000 | -1.46% | 836.50 | 816.40 | 847.80 | R389798245 | 11686 |
11.06.2024 | | Приморье | R33000.00 | -200.0000 | -0.60% | 32400.00 | 32400.00 | 33000.00 | R130600 | 4 |
11.06.2024 | | Распадская | R389.65 | +0.7500 | +0.19% | 387.30 | 380.65 | 390.55 | R84584551 | 2005 |
11.06.2024 | | Росбанк ао | R110.00 | -0.4000 | -0.36% | 110.40 | 109.00 | 110.80 | R13671216 | 308 |
11.06.2024 | | РОСИНТЕРао | R154.60 | -1.8000 | -1.15% | 156.80 | 150.60 | 158.40 | R713360 | 157 |
11.06.2024 | | Роснефть | R562.85 | -0.4000 | -0.07% | 562.70 | 556.50 | 563.50 | R1061656043 | 48168 |
11.06.2024 | | Ростел -ао | R90.0100 | -2.8100 | -3.03% | 92.8200 | 88.9900 | 93.0700 | R366480922 | 14245 |
11.06.2024 | | Ростел -ап | R78.8500 | -1.2000 | -1.50% | 80.0000 | 78.0000 | 80.0000 | R103402988 | 6813 |
11.06.2024 | | РусГидро | R0.6457 | +0.0050 | +0.78% | 0.6406 | 0.6218 | 0.6468 | R147532253 | 8415 |
11.06.2024 | | РязЭнСб | R37.9600 | -2.3400 | -5.81% | 40.3000 | 37.9600 | 40.6800 | R11653978 | 994 |
11.06.2024 | | СамарЭн-ао | R3.8400 | -0.0200 | -0.52% | 3.8650 | 3.8250 | 3.9450 | R2659655 | 146 |
11.06.2024 | | СамарЭн-ап | R3.9050 | +0.0250 | +0.64% | 3.8800 | 3.8050 | 3.9050 | R305645 | 44 |
11.06.2024 | | СаратНПЗ-п | R10620.00 | +200.0000 | +1.92% | 10460.00 | 10300.00 | 11000.00 | R7386740 | 375 |
11.06.2024 | | СаратНПЗ | R11900.00 | +550.0000 | +4.85% | 11300.00 | 11300.00 | 12050.00 | R304950 | 25 |
11.06.2024 | | СаратЭн-ао | R0.6340 | +0.0290 | +4.79% | 0.6080 | 0.6000 | 0.6890 | R6037880 | 368 |
11.06.2024 | | СаратЭн-ап | R0.3125 | -0.0065 | -2.04% | 0.3230 | 0.3030 | 0.3465 | R3200400 | 442 |
11.06.2024 | | Сбербанк-п | R318.22 | +0.3000 | +0.09% | 317.93 | 316.00 | 320.31 | R588229014 | 11025 |
11.06.2024 | | Сбербанк | R317.80 | +0.5200 | +0.16% | 317.50 | 315.88 | 319.84 | R6377952743 | 62635 |
11.06.2024 | | СевСт-ао | R1832.20 | -20.4000 | -1.10% | 1850.00 | 1809.20 | 1858.00 | R2242901395 | 41888 |
11.06.2024 | | Селигдар | R71.3700 | +0.3200 | +0.45% | 70.9700 | 70.4300 | 72.5000 | R170328203 | 7608 |
11.06.2024 | | Система ао | R26.2400 | +0.0490 | +0.19% | 26.1200 | 25.8190 | 26.6000 | R1719895682 | 32667 |
11.06.2024 | | Слав-ЯНОСп | R14.8800 | +0.0400 | +0.27% | 14.8600 | 14.7400 | 14.9800 | R106786 | 36 |
11.06.2024 | | Славн-ЯНОС | R22.8500 | -0.3500 | -1.51% | 23.1500 | 22.5000 | 23.4500 | R263085 | 45 |
11.06.2024 | | СОЛЛЕРС | R977.00 | -7.0000 | -0.71% | 982.00 | 966.50 | 988.00 | R82224022 | 3593 |
11.06.2024 | | СтаврЭнСб | R3.0200 | -0.1150 | -3.67% | 3.1400 | 3.0200 | 3.1750 | R866960 | 104 |
11.06.2024 | | СтаврЭнСбп | R3.1080 | -0.0760 | -2.39% | 3.1840 | 3.0660 | 3.1880 | R1833624 | 189 |
11.06.2024 | | Сургнфгз-п | R67.9400 | -0.6050 | -0.88% | 68.8000 | 67.0450 | 68.8500 | R2250041499 | 30066 |
11.06.2024 | | Сургнфгз | R29.0700 | -0.0500 | -0.17% | 29.0850 | 28.4050 | 29.3450 | R1513175079 | 19223 |
11.06.2024 | | ТамбЭнСб-п | R1.1800 | +0.0920 | +8.46% | 1.0780 | 1.0720 | 1.2840 | R5639820 | 351 |
11.06.2024 | | ТамбЭнСб | R2.1420 | +0.1240 | +6.14% | 2.0120 | 1.9960 | 2.3560 | R8480590 | 790 |
11.06.2024 | | Татнфт 3ао | R693.20 | +6.9000 | +1.01% | 686.30 | 670.50 | 699.90 | R1639651689 | 30917 |
11.06.2024 | | Татнфт 3ап | R680.00 | +3.4000 | +0.50% | 678.60 | 669.10 | 682.00 | R432796532 | 16643 |
11.06.2024 | | Таттел. ао | R0.9520 | -0.0080 | -0.83% | 0.9600 | 0.9200 | 0.9880 | R14010007 | 1182 |
11.06.2024 | | ТГК-1 | R0.0084 | -0.0000 | -0.24% | 0.0085 | 0.0084 | 0.0085 | R20857266 | 1333 |
11.06.2024 | | ТГК-14 | R0.0121 | -0.0002 | -1.63% | 0.0123 | 0.0120 | 0.0124 | R32440462 | 1761 |
11.06.2024 | | ТГК-2 | R0.0120 | +0.0002 | +1.78% | 0.0119 | 0.0117 | 0.0125 | R49461385 | 1673 |
11.06.2024 | | ТГК-2 ап | R0.0183 | +0.0006 | +3.32% | 0.0184 | 0.0179 | 0.0193 | R34428860 | 2144 |
11.06.2024 | | Телеграф-п | R10.3400 | -0.2400 | -2.27% | 10.7000 | 10.2400 | 10.7200 | R3200048 | 308 |
11.06.2024 | | Телеграф | R15.2000 | -0.1800 | -1.17% | 15.4000 | 15.1000 | 15.4600 | R2483810 | 220 |
11.06.2024 | | ТЗА ао | R380.00 | -3.0000 | -0.78% | 382.50 | 376.00 | 388.00 | R17002660 | 430 |
11.06.2024 | | ТКЗКК ап | R13.7400 | -0.1000 | -0.72% | 13.8400 | 13.1600 | 13.8400 | R533540 | 95 |
11.06.2024 | | ТМК ао | R205.84 | +0.5000 | +0.24% | 204.56 | 200.50 | 205.94 | R381049887 | 8570 |
11.06.2024 | | ТНСэнрг ао | R3480.00 | +195.0000 | +5.94% | 3340.00 | 3340.00 | 3715.00 | R22109415 | 1399 |
11.06.2024 | | Транснф ап | R1637.00 | +2.0000 | +0.12% | 1635.00 | 1610.50 | 1657.50 | R1307889795 | 22742 |
11.06.2024 | | УралСиб ао | R0.2324 | -0.0043 | -1.82% | 0.2367 | 0.2283 | 0.2367 | R5858727 | 556 |
11.06.2024 | | УрКузница | R29450.00 | 0.0000 | 0.00% | 29500.00 | 29450.00 | 29500.00 | R324000 | 5 |
11.06.2024 | | ФосАгро ао | R5724.00 | -170.0000 | -2.88% | 5885.00 | 5717.00 | 5900.00 | R378706494 | 10902 |
11.06.2024 | | ФСК - Россети | R0.1021 | -0.0024 | -2.33% | 0.1041 | 0.1006 | 0.1059 | R409748686 | 12803 |
11.06.2024 | | Химпром ап | R27.2400 | -0.9600 | -3.40% | 27.8200 | 26.9400 | 27.9600 | R1365054 | 147 |
11.06.2024 | | ЦМТ ао | R14.5800 | -0.6800 | -4.46% | 15.5800 | 14.3400 | 15.5800 | R1933804 | 188 |
11.06.2024 | | ЦМТ ап | R10.6400 | +0.0200 | +0.19% | 10.6400 | 10.3200 | 10.9000 | R1114668 | 115 |
11.06.2024 | | ЧеркизГ-ао | R4682.00 | -58.0000 | -1.22% | 4734.50 | 4654.00 | 4772.50 | R17214375 | 826 |
11.06.2024 | | ЧКПЗ ао | R27400.00 | 0.0000 | 0.00% | 27500.00 | 27300.00 | 27700.00 | R385500 | 14 |
11.06.2024 | | ЧМК ао | R7630.00 | -120.0000 | -1.55% | 7800.00 | 7535.00 | 7815.00 | R2080915 | 144 |
11.06.2024 | | ЭнергияРКК | R23200.00 | -220.0000 | -0.94% | 23430.00 | 23090.00 | 23550.00 | R4831280 | 121 |
11.06.2024 | | ЮжКузб. ао | R1538.00 | +38.0000 | +2.53% | 1486.00 | 1486.00 | 1550.00 | R835002 | 78 |
11.06.2024 | | Юнипро | R1.9780 | -0.0230 | -1.15% | 2.0000 | 1.9610 | 2.0030 | R98128054 | 4373 |
11.06.2024 | | ЮТэйр ао | R16.0000 | -0.5000 | -3.03% | 16.5000 | 15.3100 | 16.6900 | R5531842 | 531 |
11.06.2024 | | ЮУНК ао | R6120.00 | -180.0000 | -2.86% | 6290.00 | 6040.00 | 6330.00 | R2785140 | 269 |
11.06.2024 | | Якутскэн-п | R0.4980 | -0.0140 | -2.73% | 0.5120 | 0.4910 | 0.5400 | R2058440 | 147 |
11.06.2024 | | Якутскэнрг | R0.6500 | -0.0060 | -0.91% | 0.6590 | 0.6360 | 0.6890 | R2733500 | 235 |
11.06.2024 | | ЯТЭК ао | R82.1000 | -1.2500 | -1.50% | 83.5000 | 80.9500 | 84.6500 | R2980574 | 432 |
|
|
|