|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 04.06.2024 | | +МосЭнерго | R2.9870 | +0.0060 | +0.20% | 2.9825 | 2.8700 | 2.9970 | R129180721 | 4064 |
04.06.2024 | | iАвиастКао | R0.8350 | +0.0240 | +2.96% | 0.8190 | 0.7920 | 0.8695 | R615801010 | 20024 |
04.06.2024 | | iНаукаСвяз | R480.00 | +12.0000 | +2.56% | 473.00 | 469.00 | 492.00 | R15724965 | 832 |
04.06.2024 | | iНПОНаука | R586.00 | +23.5000 | +4.18% | 565.50 | 565.00 | 595.50 | R1072565 | 98 |
04.06.2024 | | Yandex clA | R4177.80 | +133.4000 | +3.30% | 4045.20 | 4006.20 | 4215.60 | R1473921955 | 44621 |
04.06.2024 | | АбрауДюрсо | R271.20 | +12.2000 | +4.71% | 259.00 | 256.20 | 279.60 | R48675458 | 2324 |
04.06.2024 | | Авангрд-ао | R817.00 | +21.0000 | +2.64% | 796.00 | 794.00 | 818.00 | R2655038 | 521 |
04.06.2024 | | Акрон | R16024.00 | -46.0000 | -0.29% | 16070.00 | 15970.00 | 16070.00 | R6595376 | 172 |
04.06.2024 | | АЛРОСА ао | R74.7100 | +0.5400 | +0.73% | 74.1700 | 73.0900 | 75.2400 | R1080992346 | 27522 |
04.06.2024 | | Аптеки36и6 | R11.9380 | +0.2360 | +2.02% | 11.7080 | 11.5520 | 12.0280 | R30866301 | 5182 |
04.06.2024 | | Арсагера | R13.2000 | +0.4800 | +3.77% | 12.9300 | 12.7200 | 13.5500 | R2178024 | 344 |
04.06.2024 | | АстрЭнСб | R2.5750 | +0.2100 | +8.88% | 2.3650 | 2.3650 | 2.5750 | R4708740 | 432 |
04.06.2024 | | АшинскийМЗ | R55.9000 | +1.8000 | +3.33% | 54.1000 | 51.6400 | 56.5000 | R32390160 | 1263 |
04.06.2024 | | Аэрофлот | R57.0000 | +3.3200 | +6.18% | 53.8500 | 52.9900 | 57.0900 | R1978569833 | 45690 |
04.06.2024 | | БашИнСв ап | R13.2900 | +0.5700 | +4.48% | 12.7200 | 12.7200 | 13.2900 | R470661 | 93 |
04.06.2024 | | Башнефт ао | R3160.00 | -52.0000 | -1.62% | 3212.50 | 3127.50 | 3237.00 | R255572544 | 7465 |
04.06.2024 | | Башнефт ап | R2099.50 | +57.5000 | +2.82% | 2040.00 | 2000.50 | 2110.00 | R1153462666 | 20321 |
04.06.2024 | | Белон ао | R23.5350 | +0.9350 | +4.14% | 23.0850 | 22.6350 | 23.9500 | R28755904 | 1287 |
04.06.2024 | | БСП ао | R363.86 | +15.8600 | +4.56% | 349.50 | 349.24 | 364.00 | R985145387 | 22078 |
04.06.2024 | | БСП ап | R49.1500 | +0.9000 | +1.87% | 48.5000 | 47.1500 | 49.4500 | R14354740 | 544 |
04.06.2024 | | БурЗолото | R2142.00 | +84.0000 | +4.08% | 2060.00 | 2021.00 | 2167.00 | R11323650 | 900 |
04.06.2024 | | Варьеган-п | R2379.00 | -112.0000 | -4.50% | 2577.00 | 2250.00 | 2578.00 | R2273817 | 278 |
04.06.2024 | | Варьеган | R3362.00 | -70.0000 | -2.04% | 3484.00 | 3112.00 | 3616.00 | R1951462 | 256 |
04.06.2024 | | ВолгЭнСб-п | R10.5000 | +0.5200 | +5.21% | 10.0400 | 10.0400 | 10.6800 | R1708820 | 94 |
04.06.2024 | | ВолгЭнСб | R16.8800 | +1.3800 | +8.90% | 16.0000 | 15.9400 | 17.5200 | R3632640 | 135 |
04.06.2024 | | ВТБ ао | R0.0204 | +0.0005 | +2.44% | 0.0198 | 0.0197 | 0.0204 | R4028341850 | 79143 |
04.06.2024 | | ВХЗ-ао | R235.00 | +14.0000 | +6.33% | 219.20 | 219.20 | 236.20 | R974694 | 99 |
04.06.2024 | | ВыбСудЗ ао | R16000.00 | +150.0000 | +0.95% | 15850.00 | 15750.00 | 16650.00 | R302700 | 14 |
04.06.2024 | | ВыбСудЗ ап | R11000.00 | +240.0000 | +2.23% | 10980.00 | 10860.00 | 11380.00 | R395620 | 25 |
04.06.2024 | | Газпрнефть | R674.15 | +1.4500 | +0.22% | 672.70 | 630.10 | 682.00 | R3216269910 | 63885 |
04.06.2024 | | ГАЗПРОМ ао | R125.10 | +0.9600 | +0.77% | 124.22 | 122.75 | 125.16 | R4315571053 | 78934 |
04.06.2024 | | ГМКНорНик | R140.80 | +2.2800 | +1.65% | 138.54 | 136.40 | 143.02 | R2010621812 | 40693 |
04.06.2024 | | ДВМП ао | R73.1100 | +1.0300 | +1.43% | 72.0800 | 69.8600 | 74.0000 | R751060087 | 22030 |
04.06.2024 | | ДЭК ао | R2.8900 | +0.0650 | +2.30% | 2.9070 | 2.8310 | 2.9690 | R6817982 | 497 |
04.06.2024 | | ЗВЕЗДА ао | R10.9600 | +0.5000 | +4.78% | 10.5500 | 10.3400 | 11.5000 | R3242210 | 133 |
04.06.2024 | | ЗИЛ ао | R3355.00 | +30.0000 | +0.90% | 3380.00 | 3260.00 | 3380.00 | R1604540 | 91 |
04.06.2024 | | Ижсталь ап | R7570.00 | +330.0000 | +4.56% | 7200.00 | 7010.00 | 7650.00 | R1379590 | 97 |
04.06.2024 | | Ижсталь2ао | R10020.00 | +240.0000 | +2.45% | 9780.00 | 9780.00 | 10060.00 | R459080 | 27 |
04.06.2024 | | ИнтерРАОао | R3.8640 | +0.0700 | +1.85% | 3.7935 | 3.6835 | 3.8940 | R1430270318 | 51520 |
04.06.2024 | | КалужскСК | R27.1000 | +1.1000 | +4.23% | 26.4500 | 25.4500 | 27.7900 | R9524137 | 800 |
04.06.2024 | | КАМАЗ | R155.00 | +10.8000 | +7.49% | 146.50 | 140.60 | 156.80 | R256300482 | 10178 |
04.06.2024 | | КамчатЭ ао | R0.6310 | +0.0390 | +6.59% | 0.6220 | 0.6200 | 0.6500 | R1348830 | 128 |
04.06.2024 | | КамчатЭ ап | R1.1500 | +0.0400 | +3.60% | 1.1600 | 1.1250 | 1.2500 | R674600 | 54 |
04.06.2024 | | КМЗ | R1556.00 | +32.0000 | +2.10% | 1490.00 | 1450.00 | 1560.00 | R762644 | 107 |
04.06.2024 | | КоршГОК ао | R47800.00 | -400.0000 | -0.83% | 48200.00 | 47200.00 | 48400.00 | R476600 | 10 |
04.06.2024 | | КрасОкт-1п | R705.00 | +36.0000 | +5.38% | 678.00 | 677.00 | 713.00 | R1063960 | 90 |
04.06.2024 | | КрасОкт-ао | R2380.00 | +128.0000 | +5.68% | 2253.00 | 2239.00 | 2477.00 | R34573660 | 887 |
04.06.2024 | | Красэсб ао | R17.5200 | +2.1400 | +13.91% | 15.5000 | 15.4800 | 18.7400 | R8704620 | 1034 |
04.06.2024 | | Красэсб ап | R17.0200 | +0.8800 | +5.45% | 16.4800 | 16.2000 | 17.5000 | R2734120 | 432 |
04.06.2024 | | Куйбазот-п | R600.50 | +53.5000 | +9.78% | 547.00 | 547.00 | 655.50 | R15706185 | 969 |
04.06.2024 | | Куйбазот | R561.20 | +21.6000 | +4.00% | 539.60 | 539.60 | 588.80 | R13759152 | 775 |
04.06.2024 | | КурганГКао | R47.2000 | +1.6000 | +3.51% | 46.2000 | 45.2000 | 48.6000 | R816736 | 173 |
04.06.2024 | | КурганГКап | R53.4000 | +2.4000 | +4.71% | 51.8000 | 50.2000 | 53.8000 | R672878 | 145 |
04.06.2024 | | Лензол. ап | R2520.00 | +55.0000 | +2.23% | 2470.00 | 2465.00 | 2590.00 | R9743075 | 768 |
04.06.2024 | | Лензолото | R14420.00 | -10.0000 | -0.07% | 14720.00 | 14120.00 | 15090.00 | R13937530 | 525 |
04.06.2024 | | ЛСР ао | R798.00 | +17.8000 | +2.28% | 781.80 | 776.00 | 805.00 | R174797764 | 6704 |
04.06.2024 | | ЛУКОЙЛ | R7426.00 | +174.0000 | +2.40% | 7249.00 | 7185.00 | 7454.50 | R7649877205 | 62997 |
04.06.2024 | | М.видео | R174.00 | +5.7000 | +3.39% | 169.50 | 165.30 | 174.00 | R94412500 | 6590 |
04.06.2024 | | МагадЭн ао | R4.4800 | +0.2200 | +5.16% | 4.6000 | 4.2800 | 4.7900 | R6281326 | 370 |
04.06.2024 | | МагадЭн ап | R3.3100 | +0.1100 | +3.44% | 3.2500 | 3.1500 | 3.3800 | R1904227 | 255 |
04.06.2024 | | Магнит ао | R6828.50 | +131.5000 | +1.96% | 6700.00 | 6601.00 | 6845.00 | R3929633141 | 44430 |
04.06.2024 | | МГТС-4ап | R1158.00 | +38.0000 | +3.39% | 1120.00 | 1114.00 | 1174.00 | R7644234 | 737 |
04.06.2024 | | МГТС-5ао | R1490.00 | +45.0000 | +3.11% | 1465.00 | 1395.00 | 1490.00 | R896015 | 142 |
04.06.2024 | | Мегион-ао | R432.00 | +20.0000 | +4.85% | 413.50 | 403.50 | 432.00 | R326660 | 52 |
04.06.2024 | | Мегион-ап | R300.00 | +4.0000 | +1.35% | 296.00 | 293.00 | 303.50 | R572265 | 56 |
04.06.2024 | | Мечел ао | R217.66 | +0.2200 | +0.10% | 216.78 | 214.08 | 220.97 | R1918032081 | 53801 |
04.06.2024 | | Мечел ап | R226.50 | +9.4000 | +4.33% | 217.85 | 212.15 | 229.25 | R399823702 | 13347 |
04.06.2024 | | ММК | R56.5950 | +0.1250 | +0.22% | 56.4700 | 56.0000 | 57.2850 | R1058138870 | 120407 |
04.06.2024 | | МордЭнСб | R0.9100 | +0.0290 | +3.29% | 0.9100 | 0.9030 | 0.9670 | R1547350 | 92 |
04.06.2024 | | МосБиржа | R249.54 | +9.8700 | +4.12% | 240.50 | 238.22 | 250.00 | R2631410994 | 46760 |
04.06.2024 | | Мостотрест | R173.75 | +6.0500 | +3.61% | 170.00 | 168.50 | 176.00 | R28703025 | 1395 |
04.06.2024 | | МТС-ао | R296.70 | +9.8000 | +3.42% | 287.85 | 286.10 | 297.85 | R958675162 | 20615 |
04.06.2024 | | Нижкамшина | R66.3000 | +3.1000 | +4.91% | 63.2000 | 63.2000 | 67.0000 | R1155650 | 83 |
04.06.2024 | | НКНХ ао | R94.6500 | +1.8000 | +1.94% | 93.0500 | 93.0500 | 95.7500 | R4292624 | 624 |
04.06.2024 | | НКНХ ап | R74.9000 | +2.9200 | +4.06% | 72.1600 | 72.1600 | 74.9000 | R9759129 | 1037 |
04.06.2024 | | НЛМК ао | R191.54 | -2.0200 | -1.04% | 194.90 | 191.22 | 196.98 | R2386801728 | 37325 |
04.06.2024 | | НМТП ао | R10.2350 | +0.1950 | +1.94% | 10.0500 | 9.8450 | 10.2800 | R517394320 | 18277 |
04.06.2024 | | Новатэк ао | R1076.40 | +2.8000 | +0.26% | 1075.00 | 1053.80 | 1080.00 | R1481435937 | 37603 |
04.06.2024 | | ОГК-2 ао | R0.4864 | +0.0100 | +2.10% | 0.4765 | 0.4680 | 0.4891 | R44625511 | 3391 |
04.06.2024 | | ОМЗ-ап | R18160.00 | +280.0000 | +1.57% | 17980.00 | 17820.00 | 18400.00 | R849840 | 43 |
04.06.2024 | | ОргСинт ао | R101.10 | +2.8000 | +2.85% | 98.5000 | 97.2000 | 101.20 | R14401274 | 1045 |
04.06.2024 | | ОргСинт ап | R24.6700 | +0.1200 | +0.49% | 25.0000 | 23.9300 | 25.0000 | R9903470 | 1233 |
04.06.2024 | | ПермьЭнС-п | R237.60 | +7.8000 | +3.39% | 229.80 | 228.80 | 238.40 | R5712938 | 403 |
04.06.2024 | | ПермьЭнСб | R229.10 | +6.1000 | +2.74% | 220.50 | 220.50 | 230.00 | R18756764 | 1198 |
04.06.2024 | | ПИК ао | R842.80 | +8.0000 | +0.96% | 834.20 | 825.70 | 852.00 | R305839736 | 15416 |
04.06.2024 | | Приморье | R32800.00 | +600.0000 | +1.86% | 33400.00 | 32800.00 | 33400.00 | R165200 | 5 |
04.06.2024 | | Распадская | R385.50 | +3.6000 | +0.94% | 380.55 | 374.00 | 388.00 | R151234049 | 2818 |
04.06.2024 | | Росбанк ао | R113.20 | +2.4000 | +2.17% | 111.00 | 111.00 | 114.60 | R13687014 | 484 |
04.06.2024 | | РОСИНТЕРао | R153.20 | +5.2000 | +3.51% | 148.20 | 146.80 | 156.00 | R1427904 | 202 |
04.06.2024 | | Роснефть | R568.95 | +6.0000 | +1.07% | 563.10 | 555.55 | 571.00 | R2973872152 | 290475 |
04.06.2024 | | Ростел -ао | R94.7100 | +2.1600 | +2.33% | 92.9800 | 89.8000 | 94.9700 | R461810713 | 14826 |
04.06.2024 | | Ростел -ап | R81.1000 | +3.3000 | +4.24% | 78.5000 | 76.1000 | 81.4500 | R195788818 | 9185 |
04.06.2024 | | РусГидро | R0.6579 | +0.0155 | +2.41% | 0.6450 | 0.6425 | 0.6605 | R178356642 | 9656 |
04.06.2024 | | РязЭнСб | R45.3800 | +3.4000 | +8.10% | 42.9400 | 42.3600 | 50.0000 | R27881110 | 1028 |
04.06.2024 | | СамарЭн-ао | R3.6950 | +0.2400 | +6.95% | 3.4950 | 3.4950 | 3.7750 | R2622940 | 154 |
04.06.2024 | | СамарЭн-ап | R3.7350 | +0.1550 | +4.33% | 3.6150 | 3.5300 | 3.8300 | R1636815 | 109 |
04.06.2024 | | СаратНПЗ-п | R10320.00 | +240.0000 | +2.38% | 10100.00 | 9920.00 | 10600.00 | R12218200 | 551 |
04.06.2024 | | СаратНПЗ | R11800.00 | +600.0000 | +5.36% | 11350.00 | 11350.00 | 11800.00 | R219150 | 15 |
04.06.2024 | | СаратЭн-ао | R0.5760 | +0.0560 | +10.77% | 0.5400 | 0.5400 | 0.6030 | R5030860 | 384 |
04.06.2024 | | СаратЭн-ап | R0.2980 | +0.0175 | +6.24% | 0.2830 | 0.2830 | 0.3090 | R1196905 | 209 |
04.06.2024 | | Сбербанк-п | R316.16 | +5.6000 | +1.80% | 310.56 | 308.59 | 316.37 | R1054030254 | 16851 |
04.06.2024 | | Сбербанк | R316.49 | +5.5400 | +1.78% | 310.98 | 308.80 | 316.50 | R10346962906 | 82472 |
04.06.2024 | | СевСт-ао | R1841.00 | +0.8000 | +0.04% | 1848.80 | 1794.00 | 1866.60 | R2967266329 | 51162 |
04.06.2024 | | Селигдар | R65.7000 | +0.5000 | +0.77% | 65.3000 | 63.2900 | 65.9800 | R175803567 | 9608 |
04.06.2024 | | Система ао | R25.7690 | +0.5830 | +2.31% | 25.1860 | 24.5550 | 25.8700 | R2894944355 | 75542 |
04.06.2024 | | Слав-ЯНОСп | R14.6600 | +0.2400 | +1.66% | 14.4400 | 14.1000 | 14.6600 | R249418 | 51 |
04.06.2024 | | Славн-ЯНОС | R23.4500 | +1.0000 | +4.45% | 22.5500 | 22.4000 | 23.5000 | R818435 | 55 |
04.06.2024 | | СОЛЛЕРС | R956.50 | +33.0000 | +3.57% | 924.00 | 906.50 | 961.00 | R277251902 | 9730 |
04.06.2024 | | СтаврЭнСб | R3.0750 | +0.0500 | +1.65% | 2.9650 | 2.9200 | 3.2000 | R4373215 | 418 |
04.06.2024 | | СтаврЭнСбп | R3.0380 | +0.1480 | +5.12% | 2.9580 | 2.9000 | 3.1500 | R3947024 | 351 |
04.06.2024 | | Сургнфгз-п | R69.3650 | +0.9500 | +1.39% | 68.3800 | 67.8400 | 69.6400 | R2746078107 | 32877 |
04.06.2024 | | Сургнфгз | R28.8650 | +0.4350 | +1.53% | 28.3200 | 27.7000 | 28.9950 | R2161692510 | 27610 |
04.06.2024 | | ТамбЭнСб-п | R1.1000 | +0.0920 | +9.13% | 1.0440 | 1.0440 | 1.1480 | R2919580 | 222 |
04.06.2024 | | ТамбЭнСб | R2.0760 | +0.2680 | +14.82% | 1.9000 | 1.9000 | 2.2000 | R8575380 | 866 |
04.06.2024 | | Татнфт 3ао | R694.00 | +8.5000 | +1.24% | 685.50 | 675.00 | 696.00 | R1706655913 | 46377 |
04.06.2024 | | Татнфт 3ап | R684.00 | +8.1000 | +1.20% | 676.00 | 664.40 | 685.40 | R585922416 | 27225 |
04.06.2024 | | Таттел. ао | R0.9080 | +0.0360 | +4.13% | 0.8755 | 0.8685 | 0.9150 | R18950394 | 1650 |
04.06.2024 | | ТГК-1 | R0.0083 | +0.0002 | +3.01% | 0.0081 | 0.0079 | 0.0083 | R51633184 | 3782 |
04.06.2024 | | ТГК-14 | R0.0128 | -0.0014 | -10.06% | 0.0128 | 0.0115 | 0.0135 | R188711513 | 8869 |
04.06.2024 | | ТГК-2 | R0.0113 | +0.0002 | +2.18% | 0.0113 | 0.0108 | 0.0116 | R29607510 | 984 |
04.06.2024 | | ТГК-2 ап | R0.0169 | -0.0001 | -0.70% | 0.0175 | 0.0162 | 0.0177 | R35962263 | 2496 |
04.06.2024 | | Телеграф-п | R10.3200 | +0.4400 | +4.45% | 10.0000 | 9.9800 | 10.3400 | R3643826 | 425 |
04.06.2024 | | Телеграф | R15.2200 | +0.7000 | +4.82% | 15.0000 | 14.6200 | 15.5200 | R6756416 | 518 |
04.06.2024 | | ТЗА ао | R357.00 | +15.5000 | +4.54% | 343.00 | 340.00 | 358.00 | R14860605 | 582 |
04.06.2024 | | ТКЗКК ап | R14.4000 | +1.4000 | +10.77% | 13.4600 | 13.3400 | 14.6600 | R464064 | 112 |
04.06.2024 | | ТМК ао | R196.10 | +8.6600 | +4.62% | 179.00 | 177.58 | 198.42 | R1556812551 | 35707 |
04.06.2024 | | ТНСэнрг ао | R3280.00 | +430.0000 | +15.09% | 2880.00 | 2875.00 | 3445.00 | R3852655 | 320 |
04.06.2024 | | Транснф ап | R1629.00 | +7.0000 | +0.43% | 1636.00 | 1607.50 | 1636.50 | R1355531276 | 22127 |
04.06.2024 | | УралСиб ао | R0.2221 | -0.0380 | -14.61% | 0.2341 | 0.2030 | 0.2341 | R106650831 | 4664 |
04.06.2024 | | УрКузница | R28850.00 | +600.0000 | +2.12% | 28950.00 | 28400.00 | 28950.00 | R114850 | 4 |
04.06.2024 | | ФосАгро ао | R5940.00 | +30.0000 | +0.51% | 5930.00 | 5788.00 | 6008.00 | R341278254 | 8392 |
04.06.2024 | | ФСК - Россети | R0.1048 | +0.0025 | +2.46% | 0.1026 | 0.1006 | 0.1058 | R386383682 | 12442 |
04.06.2024 | | Химпром ап | R26.1400 | +0.7800 | +3.08% | 25.9200 | 25.5000 | 28.0800 | R5027758 | 347 |
04.06.2024 | | ЦМТ ао | R14.5800 | -0.0200 | -0.14% | 14.6000 | 14.3200 | 14.8400 | R798956 | 148 |
04.06.2024 | | ЦМТ ап | R10.3200 | +0.2000 | +1.98% | 10.1200 | 9.9200 | 10.4800 | R1856162 | 319 |
04.06.2024 | | ЧеркизГ-ао | R4866.00 | +413.5000 | +9.29% | 4455.00 | 4452.00 | 4866.00 | R52079077 | 2678 |
04.06.2024 | | ЧКПЗ ао | R26950.00 | +750.0000 | +2.86% | 26450.00 | 26450.00 | 27500.00 | R1133750 | 31 |
04.06.2024 | | ЧМК ао | R7710.00 | +710.0000 | +10.14% | 7005.00 | 7005.00 | 8400.00 | R11690715 | 714 |
04.06.2024 | | ЭнергияРКК | R23500.00 | +1380.0000 | +6.24% | 22430.00 | 22280.00 | 23900.00 | R18596830 | 550 |
04.06.2024 | | ЮжКузб. ао | R1440.00 | +98.0000 | +7.30% | 1368.00 | 1368.00 | 1530.00 | R650172 | 179 |
04.06.2024 | | Юнипро | R1.9640 | +0.0540 | +2.83% | 1.9100 | 1.8660 | 1.9790 | R258676004 | 8425 |
04.06.2024 | | ЮТэйр ао | R16.1700 | +0.9900 | +6.52% | 15.3000 | 15.2700 | 16.3000 | R11844365 | 822 |
04.06.2024 | | ЮУНК ао | R6330.00 | +290.0000 | +4.80% | 6070.00 | 6070.00 | 6700.00 | R8370470 | 551 |
04.06.2024 | | Якутскэн-п | R0.5040 | +0.0240 | +5.00% | 0.4800 | 0.4800 | 0.5100 | R201110 | 26 |
04.06.2024 | | Якутскэнрг | R0.6360 | +0.0330 | +5.47% | 0.6150 | 0.6090 | 0.6480 | R1517940 | 126 |
04.06.2024 | | ЯТЭК ао | R80.5000 | +3.3000 | +4.27% | 77.0000 | 76.5500 | 80.6500 | R3697227 | 476 |
|
|
|