|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 27.05.2024 | | +МосЭнерго | R3.2070 | -0.1280 | -3.84% | R167715809 | 5478 |
27.05.2024 | | iАвиастКао | R0.9290 | -0.0415 | -4.28% | R191302084 | 12098 |
27.05.2024 | | iНаукаСвяз | R480.00 | -32.5000 | -6.34% | R16435930 | 1101 |
27.05.2024 | | iНПОНаука | R635.50 | -36.0000 | -5.36% | R4951420 | 302 |
27.05.2024 | | Yandex clA | R4084.00 | -105.2000 | -2.51% | R3137839716 | 55716 |
27.05.2024 | | АбрауДюрсо | R273.20 | -12.8000 | -4.48% | R70086524 | 3152 |
27.05.2024 | | Авангрд-ао | R923.00 | +4.0000 | +0.44% | R7781846 | 722 |
27.05.2024 | | Акрон | R16148.00 | -142.0000 | -0.87% | R72135102 | 605 |
27.05.2024 | | АЛРОСА ао | R79.2900 | -0.7600 | -0.95% | R1774813029 | 39585 |
27.05.2024 | | Аптеки36и6 | R12.3700 | -0.2080 | -1.65% | R48507017 | 5802 |
27.05.2024 | | Арсагера | R15.0000 | -0.3100 | -2.02% | R1452822 | 222 |
27.05.2024 | | АстрЭнСб | R2.7300 | -0.1000 | -3.53% | R3788125 | 321 |
27.05.2024 | | АшинскийМЗ | R60.0000 | -3.1200 | -4.94% | R19948912 | 1035 |
27.05.2024 | | Аэрофлот | R55.0800 | -3.0500 | -5.25% | R3699101693 | 61994 |
27.05.2024 | | БашИнСв ап | R13.6600 | -0.2200 | -1.59% | R1840967 | 251 |
27.05.2024 | | Башнефт ао | R2925.00 | -126.5000 | -4.15% | R608431929 | 11988 |
27.05.2024 | | Башнефт ап | R2186.00 | -70.5000 | -3.12% | R1703988702 | 29011 |
27.05.2024 | | Белон ао | R25.4700 | -1.2800 | -4.79% | R25341177 | 1455 |
27.05.2024 | | БСП ао | R357.34 | -11.2600 | -3.05% | R992697469 | 25554 |
27.05.2024 | | БСП ап | R54.1500 | -1.5500 | -2.78% | R8089245 | 375 |
27.05.2024 | | БурЗолото | R2308.00 | -82.0000 | -3.43% | R23534303 | 1609 |
27.05.2024 | | Варьеган-п | R2000.00 | -344.0000 | -14.68% | R4150137 | 320 |
27.05.2024 | | Варьеган | R2974.00 | -284.0000 | -8.72% | R1852726 | 178 |
27.05.2024 | | ВолгЭнСб-п | R10.1400 | -0.6600 | -6.11% | R1638380 | 110 |
27.05.2024 | | ВолгЭнСб | R16.8200 | -0.2800 | -1.64% | R1526580 | 58 |
27.05.2024 | | ВТБ ао | R0.0210 | -0.0010 | -4.50% | R8485106303 | 147556 |
27.05.2024 | | ВХЗ-ао | R244.00 | -14.4000 | -5.57% | R1773650 | 186 |
27.05.2024 | | ВыбСудЗ ао | R16600.00 | +350.0000 | +2.15% | R677000 | 35 |
27.05.2024 | | ВыбСудЗ ап | R11380.00 | -380.0000 | -3.23% | R286240 | 22 |
27.05.2024 | | Газпрнефть | R710.55 | -18.6500 | -2.56% | R899351265 | 38329 |
27.05.2024 | | ГАЗПРОМ ао | R128.42 | -4.9200 | -3.69% | R11666820376 | 180199 |
27.05.2024 | | ГМКНорНик | R149.80 | -3.2400 | -2.12% | R2142230347 | 30256 |
27.05.2024 | | ДВМП ао | R72.3700 | -5.0400 | -6.51% | R1053807648 | 36033 |
27.05.2024 | | ДЭК ао | R2.9000 | -0.2180 | -6.99% | R12384283 | 775 |
27.05.2024 | | ЗВЕЗДА ао | R10.6000 | -0.5800 | -5.19% | R2300360 | 152 |
27.05.2024 | | ЗИЛ ао | R3245.00 | -165.0000 | -4.84% | R7805030 | 489 |
27.05.2024 | | Ижсталь ап | R7800.00 | -200.0000 | -2.50% | R3046890 | 153 |
27.05.2024 | | Ижсталь2ао | R10480.00 | -360.0000 | -3.32% | R1096960 | 77 |
27.05.2024 | | ИнтерРАОао | R4.2915 | -0.0175 | -0.41% | R1257637072 | 61779 |
27.05.2024 | | КалужскСК | R27.7600 | -1.3100 | -4.51% | R7311614 | 713 |
27.05.2024 | | КАМАЗ | R172.80 | +3.2000 | +1.89% | R188795760 | 7773 |
27.05.2024 | | КамчатЭ ао | R0.6340 | -0.0370 | -5.51% | R1107630 | 108 |
27.05.2024 | | КамчатЭ ап | R1.3000 | +0.0250 | +1.96% | R417250 | 22 |
27.05.2024 | | КМЗ | R1550.00 | -44.0000 | -2.76% | R2305286 | 306 |
27.05.2024 | | КоршГОК ао | R50000.00 | -1000.0000 | -1.96% | R555600 | 11 |
27.05.2024 | | КрасОкт-1п | R714.00 | -65.0000 | -8.34% | R7700210 | 512 |
27.05.2024 | | КрасОкт-ао | R2449.00 | -228.0000 | -8.52% | R45957420 | 1157 |
27.05.2024 | | Красэсб ао | R17.6000 | -0.7400 | -4.03% | R1303846 | 276 |
27.05.2024 | | Красэсб ап | R17.6400 | -0.4000 | -2.22% | R1136614 | 198 |
27.05.2024 | | Куйбазот-п | R603.00 | -29.0000 | -4.59% | R14156585 | 816 |
27.05.2024 | | Куйбазот | R600.00 | -6.8000 | -1.12% | R24576156 | 1333 |
27.05.2024 | | КурганГКао | R49.4000 | -2.8000 | -5.36% | R1067048 | 264 |
27.05.2024 | | КурганГКап | R55.8000 | +0.4000 | +0.72% | R2148158 | 487 |
27.05.2024 | | Лензол. ап | R2615.00 | -85.0000 | -3.15% | R11567980 | 786 |
27.05.2024 | | Лензолото | R15500.00 | -350.0000 | -2.21% | R10012620 | 282 |
27.05.2024 | | ЛСР ао | R780.00 | -22.4000 | -2.79% | R646385287 | 16189 |
27.05.2024 | | ЛУКОЙЛ | R7541.50 | -178.5000 | -2.31% | R8693729558 | 81457 |
27.05.2024 | | М.видео | R172.10 | -2.6000 | -1.49% | R110209697 | 7060 |
27.05.2024 | | МагадЭн ао | R4.7900 | -0.2000 | -4.01% | R2519518 | 399 |
27.05.2024 | | МагадЭн ап | R3.4100 | -0.1200 | -3.40% | R816014 | 270 |
27.05.2024 | | Магнит ао | R7872.00 | -185.0000 | -2.30% | R1550674282 | 20206 |
27.05.2024 | | МГТС-4ап | R1208.00 | -42.0000 | -3.36% | R16154370 | 1090 |
27.05.2024 | | МГТС-5ао | R1610.00 | +20.0000 | +1.26% | R392320 | 84 |
27.05.2024 | | Мегион-ао | R446.00 | -10.5000 | -2.30% | R513210 | 70 |
27.05.2024 | | Мегион-ап | R312.00 | -12.5000 | -3.85% | R663975 | 86 |
27.05.2024 | | Мечел ао | R216.06 | -10.9400 | -4.82% | R3047405847 | 77098 |
27.05.2024 | | Мечел ап | R222.80 | -14.8000 | -6.23% | R653007317 | 15358 |
27.05.2024 | | ММК | R57.0500 | -1.8800 | -3.19% | R1927055001 | 44564 |
27.05.2024 | | МордЭнСб | R0.8720 | -0.0300 | -3.33% | R2257320 | 164 |
27.05.2024 | | МосБиржа | R236.93 | -0.0700 | -0.03% | R910639488 | 19224 |
27.05.2024 | | Мостотрест | R185.00 | -11.4500 | -5.83% | R28164051 | 1550 |
27.05.2024 | | МТС-ао | R301.50 | -2.6000 | -0.85% | R1243505335 | 24920 |
27.05.2024 | | Нижкамшина | R68.5000 | -1.5500 | -2.21% | R2677255 | 206 |
27.05.2024 | | НКНХ ао | R97.0000 | -2.0000 | -2.02% | R12206990 | 1280 |
27.05.2024 | | НКНХ ап | R75.2800 | -2.2600 | -2.91% | R32397417 | 2748 |
27.05.2024 | | НЛМК ао | R219.22 | -36.2200 | -14.18% | R8791202000 | 140011 |
27.05.2024 | | НМТП ао | R11.1000 | -1.0600 | -8.72% | R1004671658 | 24992 |
27.05.2024 | | Новатэк ао | R1130.80 | +10.4000 | +0.93% | R2493120403 | 54529 |
27.05.2024 | | ОГК-2 ао | R0.5037 | -0.0102 | -1.98% | R104164105 | 7850 |
27.05.2024 | | ОМЗ-ап | R19980.00 | -800.0000 | -3.85% | R1517240 | 54 |
27.05.2024 | | ОргСинт ао | R108.20 | -4.5000 | -3.99% | R24765695 | 1864 |
27.05.2024 | | ОргСинт ап | R24.1300 | -2.0300 | -7.76% | R23336469 | 3575 |
27.05.2024 | | ПермьЭнС-п | R253.20 | -9.8000 | -3.73% | R33280928 | 2432 |
27.05.2024 | | ПермьЭнСб | R246.00 | -14.0000 | -5.38% | R78303901 | 5006 |
27.05.2024 | | ПИК ао | R845.00 | -24.1000 | -2.77% | R612024284 | 21138 |
27.05.2024 | | Приморье | R33800.00 | -1000.0000 | -2.87% | R955600 | 24 |
27.05.2024 | | Распадская | R388.35 | -17.0500 | -4.21% | R387263832 | 11220 |
27.05.2024 | | Росбанк ао | R114.00 | -4.0000 | -3.39% | R30780824 | 902 |
27.05.2024 | | РОСИНТЕРао | R161.00 | -9.8000 | -5.74% | R7972852 | 716 |
27.05.2024 | | Роснефть | R578.25 | -6.8500 | -1.17% | R4262755398 | 106625 |
27.05.2024 | | Ростел -ао | R100.84 | -4.5300 | -4.30% | R820136005 | 17119 |
27.05.2024 | | Ростел -ап | R82.9500 | -2.6000 | -3.04% | R275306018 | 17124 |
27.05.2024 | | РусГидро | R0.6845 | -0.0144 | -2.06% | R300344123 | 16328 |
27.05.2024 | | РязЭнСб | R41.6600 | -1.9000 | -4.36% | R6016274 | 456 |
27.05.2024 | | СамарЭн-ао | R3.6300 | -0.0850 | -2.29% | R2000030 | 164 |
27.05.2024 | | СамарЭн-ап | R3.6650 | -0.3150 | -7.91% | R3834525 | 191 |
27.05.2024 | | СаратНПЗ-п | R10740.00 | -340.0000 | -3.07% | R6694540 | 324 |
27.05.2024 | | СаратНПЗ | R12200.00 | -100.0000 | -0.81% | R171400 | 12 |
27.05.2024 | | СаратЭн-ао | R0.5630 | -0.0270 | -4.58% | R1969520 | 157 |
27.05.2024 | | СаратЭн-ап | R0.3360 | -0.0060 | -1.75% | R1264530 | 161 |
27.05.2024 | | Сбербанк-п | R317.78 | -3.8000 | -1.18% | R1552478995 | 22834 |
27.05.2024 | | Сбербанк | R317.09 | -3.9100 | -1.22% | R14541663958 | 119194 |
27.05.2024 | | СевСт-ао | R1942.60 | -48.2000 | -2.42% | R2681637460 | 43169 |
27.05.2024 | | Селигдар | R70.8900 | -0.4000 | -0.56% | R227352738 | 13096 |
27.05.2024 | | Система ао | R26.0910 | -1.5640 | -5.66% | R5802506693 | 77581 |
27.05.2024 | | Слав-ЯНОСп | R14.9200 | -0.7200 | -4.60% | R1003130 | 129 |
27.05.2024 | | Славн-ЯНОС | R23.1000 | -1.1500 | -4.74% | R1502495 | 209 |
27.05.2024 | | СОЛЛЕРС | R964.50 | -53.0000 | -5.21% | R470119319 | 15312 |
27.05.2024 | | СтаврЭнСб | R3.0600 | -0.1500 | -4.67% | R2110100 | 253 |
27.05.2024 | | СтаврЭнСбп | R3.0500 | -0.1640 | -5.10% | R4369242 | 389 |
27.05.2024 | | Сургнфгз-п | R69.7250 | -0.9800 | -1.39% | R3169064840 | 38008 |
27.05.2024 | | Сургнфгз | R30.1700 | -1.5700 | -4.95% | R2688455420 | 32079 |
27.05.2024 | | ТамбЭнСб-п | R1.1380 | -0.0340 | -2.90% | R318920 | 25 |
27.05.2024 | | ТамбЭнСб | R2.0100 | -0.0940 | -4.47% | R861094 | 131 |
27.05.2024 | | Татнфт 3ао | R713.00 | -19.1000 | -2.61% | R1983004868 | 42049 |
27.05.2024 | | Татнфт 3ап | R706.10 | -17.2000 | -2.38% | R443508713 | 19523 |
27.05.2024 | | Таттел. ао | R0.9340 | -0.0830 | -8.16% | R39935564 | 3561 |
27.05.2024 | | ТГК-1 | R0.0087 | -0.0002 | -2.33% | R84706269 | 4435 |
27.05.2024 | | ТГК-14 | R0.0152 | -0.0003 | -2.06% | R63081336 | 3315 |
27.05.2024 | | ТГК-2 | R0.0109 | -0.0009 | -7.81% | R37591195 | 1371 |
27.05.2024 | | ТГК-2 ап | R0.0177 | -0.0007 | -3.80% | R23112608 | 1485 |
27.05.2024 | | Телеграф-п | R11.0400 | -0.0400 | -0.36% | R18319090 | 1367 |
27.05.2024 | | Телеграф | R15.6400 | -0.8000 | -4.87% | R24246198 | 1755 |
27.05.2024 | | ТЗА ао | R318.00 | -11.0000 | -3.34% | R17037240 | 717 |
27.05.2024 | | ТКЗКК ап | R14.0000 | -0.1400 | -0.99% | R427546 | 82 |
27.05.2024 | | ТМК ао | R211.94 | -6.7600 | -3.09% | R472475844 | 13759 |
27.05.2024 | | ТНСэнрг ао | R3000.00 | -180.0000 | -5.66% | R1268280 | 140 |
27.05.2024 | | Транснф ап | R1645.00 | -18.0000 | -1.08% | R3712139651 | 42316 |
27.05.2024 | | УралСиб ао | R0.2520 | -0.0150 | -5.62% | R84001461 | 3979 |
27.05.2024 | | УрКузница | R28700.00 | +100.0000 | +0.35% | R1112950 | 8 |
27.05.2024 | | ФосАгро ао | R6231.00 | -35.0000 | -0.56% | R418899140 | 9780 |
27.05.2024 | | ФСК - Россети | R0.1110 | -0.0037 | -3.21% | R662714809 | 17388 |
27.05.2024 | | Химпром ап | R27.7400 | -1.7000 | -5.77% | R2440088 | 241 |
27.05.2024 | | ЦМТ ао | R14.6800 | 0.0000 | 0.00% | R895954 | 221 |
27.05.2024 | | ЦМТ ап | R10.7600 | -0.0800 | -0.74% | R661130 | 128 |
27.05.2024 | | ЧеркизГ-ао | R4632.00 | -156.0000 | -3.26% | R45103899 | 3116 |
27.05.2024 | | ЧКПЗ ао | R26700.00 | -2200.0000 | -7.61% | R6124750 | 140 |
27.05.2024 | | ЧМК ао | R7670.00 | -100.0000 | -1.29% | R4293370 | 202 |
27.05.2024 | | ЭнергияРКК | R23800.00 | -1510.0000 | -5.97% | R16801990 | 502 |
27.05.2024 | | ЮжКузб. ао | R1486.00 | -26.0000 | -1.72% | R481342 | 83 |
27.05.2024 | | Юнипро | R1.9550 | -0.0730 | -3.60% | R387523638 | 13501 |
27.05.2024 | | ЮТэйр ао | R16.4400 | -1.2600 | -7.12% | R17761344 | 1471 |
27.05.2024 | | ЮУНК ао | R6800.00 | -190.0000 | -2.72% | R3847630 | 295 |
27.05.2024 | | Якутскэн-п | R0.5520 | -0.0100 | -1.78% | R477150 | 42 |
27.05.2024 | | Якутскэнрг | R0.6680 | -0.0120 | -1.76% | R1247970 | 102 |
27.05.2024 | | ЯТЭК ао | R86.2000 | -2.2000 | -2.49% | R11557117 | 1376 |
|
|
|