|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 06.05.2024 | | +МосЭнерго | R3.3005 | +0.0045 | +0.14% | R66747515 | 3860 |
06.05.2024 | | iАвиастКао | R1.1460 | -0.0265 | -2.26% | R116688978 | 6926 |
06.05.2024 | | iНаукаСвяз | R559.00 | -12.0000 | -2.10% | R22184910 | 1096 |
06.05.2024 | | iНПОНаука | R731.50 | +16.5000 | +2.31% | R4962685 | 237 |
06.05.2024 | | Yandex clA | R4274.00 | +37.6000 | +0.89% | R2297898970 | 32108 |
06.05.2024 | | АбрауДюрсо | R301.20 | +8.2000 | +2.80% | R157483910 | 4699 |
06.05.2024 | | Авангрд-ао | R958.00 | -2.0000 | -0.21% | R2456288 | 328 |
06.05.2024 | | Акрон | R16800.00 | -28.0000 | -0.17% | R15387018 | 408 |
06.05.2024 | | АЛРОСА ао | R77.1200 | -0.5100 | -0.66% | R1010832276 | 26928 |
06.05.2024 | | Аптеки36и6 | R14.1840 | +0.2560 | +1.84% | R109685710 | 51428 |
06.05.2024 | | Арсагера | R15.8200 | +0.3400 | +2.20% | R3457757 | 437 |
06.05.2024 | | АстрЭнСб | R3.0800 | -0.0650 | -2.07% | R4702260 | 477 |
06.05.2024 | | АшинскийМЗ | R67.1000 | -1.4600 | -2.13% | R31077092 | 1478 |
06.05.2024 | | Аэрофлот | R49.6800 | -0.5700 | -1.13% | R695187357 | 23319 |
06.05.2024 | | БашИнСв ап | R14.3900 | -0.1200 | -0.83% | R653541 | 104 |
06.05.2024 | | Башнефт ао | R3335.00 | -55.5000 | -1.64% | R109253176 | 2618 |
06.05.2024 | | Башнефт ап | R2319.00 | -8.0000 | -0.34% | R286370293 | 4893 |
06.05.2024 | | Белон ао | R28.7800 | -0.2550 | -0.88% | R27876457 | 1358 |
06.05.2024 | | БСП ао | R313.77 | -22.6300 | -6.73% | R1875596852 | 53081 |
06.05.2024 | | БСП ап | R53.0500 | -0.9000 | -1.67% | R8230250 | 406 |
06.05.2024 | | БурЗолото | R2373.00 | -25.0000 | -1.04% | R15428911 | 1064 |
06.05.2024 | | Варьеган-п | R2837.00 | -13.0000 | -0.46% | R3896564 | 182 |
06.05.2024 | | Варьеган | R3868.00 | -72.0000 | -1.83% | R1261594 | 81 |
06.05.2024 | | ВолгЭнСб-п | R12.5000 | -0.3000 | -2.34% | R1589260 | 58 |
06.05.2024 | | ВолгЭнСб | R19.4800 | -0.3200 | -1.62% | R1265700 | 47 |
06.05.2024 | | ВТБ ао | R0.0230 | +0.0000 | +0.02% | R1289587846 | 44016 |
06.05.2024 | | ВХЗ-ао | R282.00 | +1.6000 | +0.57% | R853020 | 114 |
06.05.2024 | | ВыбСудЗ ао | R18400.00 | 0.0000 | 0.00% | R219350 | 11 |
06.05.2024 | | ВыбСудЗ ап | R12920.00 | -100.0000 | -0.77% | R180940 | 12 |
06.05.2024 | | Газпрнефть | R735.60 | -4.2000 | -0.57% | R413846788 | 11641 |
06.05.2024 | | ГАЗПРОМ ао | R153.64 | -1.5600 | -1.01% | R4177666037 | 64423 |
06.05.2024 | | ГМКНорНик | R155.80 | +1.4000 | +0.91% | R1341754922 | 28532 |
06.05.2024 | | ДВМП ао | R80.9800 | -2.3400 | -2.81% | R308211369 | 14145 |
06.05.2024 | | ДЭК ао | R3.3850 | +0.0060 | +0.18% | R8080714 | 704 |
06.05.2024 | | ЗВЕЗДА ао | R12.6700 | 0.0000 | 0.00% | R2135800 | 135 |
06.05.2024 | | ЗИЛ ао | R3780.00 | -55.0000 | -1.43% | R2899835 | 170 |
06.05.2024 | | Ижсталь ап | R8280.00 | -60.0000 | -0.72% | R4267430 | 257 |
06.05.2024 | | Ижсталь2ао | R11300.00 | -100.0000 | -0.88% | R2484940 | 123 |
06.05.2024 | | ИнтерРАОао | R4.3710 | +0.0915 | +2.14% | R1537117861 | 39594 |
06.05.2024 | | КалужскСК | R32.3900 | +0.0900 | +0.28% | R6943171 | 697 |
06.05.2024 | | КАМАЗ | R184.40 | +2.2000 | +1.21% | R142184590 | 4894 |
06.05.2024 | | КамчатЭ ао | R0.7460 | -0.0130 | -1.71% | R895640 | 65 |
06.05.2024 | | КамчатЭ ап | R1.4100 | -0.0150 | -1.05% | R366850 | 20 |
06.05.2024 | | КМЗ | R1704.00 | -16.0000 | -0.93% | R4774348 | 436 |
06.05.2024 | | КоршГОК ао | R52200.00 | 0.0000 | 0.00% | R315400 | 6 |
06.05.2024 | | КрасОкт-1п | R795.00 | -30.0000 | -3.64% | R10108810 | 500 |
06.05.2024 | | КрасОкт-ао | R2692.00 | +14.0000 | +0.52% | R65306120 | 1425 |
06.05.2024 | | Красэсб ао | R19.7800 | -0.0200 | -0.10% | R734216 | 121 |
06.05.2024 | | Красэсб ап | R19.4800 | 0.0000 | 0.00% | R1064802 | 107 |
06.05.2024 | | Куйбазот-п | R677.50 | +2.0000 | +0.30% | R3418755 | 227 |
06.05.2024 | | Куйбазот | R624.40 | +6.4000 | +1.04% | R30684280 | 1259 |
06.05.2024 | | КурганГКао | R54.4000 | +0.2000 | +0.37% | R217352 | 38 |
06.05.2024 | | КурганГКап | R54.2000 | -0.6000 | -1.09% | R254592 | 71 |
06.05.2024 | | Лензол. ап | R2920.00 | +15.0000 | +0.52% | R8130395 | 546 |
06.05.2024 | | Лензолото | R16470.00 | +160.0000 | +0.98% | R9688070 | 341 |
06.05.2024 | | ЛСР ао | R942.00 | -1.8000 | -0.19% | R572552214 | 18435 |
06.05.2024 | | ЛУКОЙЛ | R8026.50 | -49.0000 | -0.61% | R20536829450 | 129034 |
06.05.2024 | | М.видео | R189.60 | -20.4000 | -9.71% | R3321091109 | 95940 |
06.05.2024 | | МагадЭн ао | R5.3700 | -0.0200 | -0.37% | R1126576 | 223 |
06.05.2024 | | МагадЭн ап | R3.9500 | +0.0100 | +0.25% | R365425 | 97 |
06.05.2024 | | Магнит ао | R8209.50 | -50.0000 | -0.61% | R793202166 | 12712 |
06.05.2024 | | МГТС-4ап | R1412.00 | +6.0000 | +0.43% | R6459664 | 517 |
06.05.2024 | | МГТС-5ао | R1700.00 | -15.0000 | -0.87% | R175705 | 31 |
06.05.2024 | | Мегион-ао | R524.00 | +11.0000 | +2.14% | R2696450 | 244 |
06.05.2024 | | Мегион-ап | R355.00 | +12.0000 | +3.50% | R7464545 | 503 |
06.05.2024 | | Мечел ао | R245.96 | +1.7200 | +0.70% | R1246131713 | 33537 |
06.05.2024 | | Мечел ап | R265.15 | +0.8000 | +0.30% | R337149401 | 6054 |
06.05.2024 | | ММК | R54.8500 | -0.7900 | -1.42% | R875406021 | 81265 |
06.05.2024 | | МордЭнСб | R0.9380 | 0.0000 | 0.00% | R752610 | 66 |
06.05.2024 | | МосБиржа | R229.36 | -5.8500 | -2.49% | R2021885259 | 66169 |
06.05.2024 | | Мостотрест | R219.20 | +2.1500 | +0.99% | R31925250 | 1810 |
06.05.2024 | | МТС-ао | R308.10 | -0.7500 | -0.24% | R758417825 | 20267 |
06.05.2024 | | Нижкамшина | R75.2500 | +0.2000 | +0.27% | R2715015 | 167 |
06.05.2024 | | НКНХ ао | R105.15 | -0.5000 | -0.47% | R6270156 | 753 |
06.05.2024 | | НКНХ ап | R79.9600 | +0.5400 | +0.68% | R9670511 | 845 |
06.05.2024 | | НЛМК ао | R239.98 | -2.1800 | -0.90% | R1155544861 | 22837 |
06.05.2024 | | НМТП ао | R12.1050 | -0.1350 | -1.10% | R182598699 | 4693 |
06.05.2024 | | Новатэк ао | R1221.40 | -10.2000 | -0.83% | R980264618 | 33658 |
06.05.2024 | | ОГК-2 ао | R0.5583 | -0.0027 | -0.48% | R82479368 | 3827 |
06.05.2024 | | ОМЗ-ап | R21340.00 | -660.0000 | -3.00% | R3411380 | 127 |
06.05.2024 | | ОргСинт ао | R115.60 | -1.0000 | -0.86% | R20016403 | 930 |
06.05.2024 | | ОргСинт ап | R27.8200 | -0.2300 | -0.82% | R8376743 | 1028 |
06.05.2024 | | ПермьЭнС-п | R309.00 | +10.0000 | +3.34% | R46537262 | 2868 |
06.05.2024 | | ПермьЭнСб | R312.50 | +11.1000 | +3.68% | R89019968 | 4347 |
06.05.2024 | | ПИК ао | R837.60 | -3.7000 | -0.44% | R340225804 | 18421 |
06.05.2024 | | Приморье | R37200.00 | -2800.0000 | -7.00% | R9046800 | 208 |
06.05.2024 | | Распадская | R397.05 | -2.9500 | -0.74% | R98243769 | 2207 |
06.05.2024 | | Росбанк ао | R126.00 | -0.6000 | -0.47% | R34554070 | 1230 |
06.05.2024 | | РОСИНТЕРао | R164.20 | -3.0000 | -1.79% | R855608 | 129 |
06.05.2024 | | Роснефть | R579.05 | -3.2500 | -0.56% | R1421996246 | 45455 |
06.05.2024 | | Ростел -ао | R96.9900 | +1.3700 | +1.43% | R402590838 | 13817 |
06.05.2024 | | Ростел -ап | R86.0000 | +0.5000 | +0.58% | R100715179 | 6096 |
06.05.2024 | | РусГидро | R0.7215 | -0.0041 | -0.57% | R92180347 | 5924 |
06.05.2024 | | РязЭнСб | R47.9400 | +2.2600 | +4.95% | R28250926 | 1247 |
06.05.2024 | | СамарЭн-ао | R4.1350 | -0.0700 | -1.66% | R3328225 | 284 |
06.05.2024 | | СамарЭн-ап | R4.1550 | +0.0300 | +0.73% | R1551085 | 118 |
06.05.2024 | | СаратНПЗ-п | R11620.00 | -40.0000 | -0.34% | R4247740 | 201 |
06.05.2024 | | СаратНПЗ | R12500.00 | -100.0000 | -0.79% | R213500 | 12 |
06.05.2024 | | СаратЭн-ао | R0.6570 | -0.0110 | -1.65% | R1160270 | 91 |
06.05.2024 | | СаратЭн-ап | R0.3910 | -0.0020 | -0.51% | R532970 | 68 |
06.05.2024 | | Сбербанк-п | R306.23 | -1.4700 | -0.48% | R631349286 | 13699 |
06.05.2024 | | Сбербанк | R306.01 | -1.5200 | -0.49% | R5890819812 | 47914 |
06.05.2024 | | СевСт-ао | R1898.00 | -17.4000 | -0.91% | R1250422000 | 26160 |
06.05.2024 | | Селигдар | R73.5000 | -0.0700 | -0.10% | R156236978 | 7798 |
06.05.2024 | | Система ао | R25.5390 | -0.1750 | -0.68% | R1005993098 | 20437 |
06.05.2024 | | Слав-ЯНОСп | R17.1400 | -0.1200 | -0.70% | R1204880 | 113 |
06.05.2024 | | Славн-ЯНОС | R27.7000 | -0.3000 | -1.07% | R2009390 | 229 |
06.05.2024 | | СОЛЛЕРС | R940.00 | +11.0000 | +1.18% | R2304433708 | 70940 |
06.05.2024 | | СтаврЭнСб | R3.2150 | -0.0650 | -1.98% | R4292490 | 449 |
06.05.2024 | | СтаврЭнСбп | R3.0180 | +0.0420 | +1.41% | R2838088 | 261 |
06.05.2024 | | Сургнфгз-п | R67.8500 | +0.1700 | +0.25% | R1781495786 | 21525 |
06.05.2024 | | Сургнфгз | R35.8450 | +0.6450 | +1.83% | R4705369853 | 45030 |
06.05.2024 | | ТамбЭнСб-п | R1.2940 | +0.0100 | +0.78% | R486380 | 37 |
06.05.2024 | | ТамбЭнСб | R2.5080 | +0.0560 | +2.28% | R1079390 | 143 |
06.05.2024 | | Татнфт 3ао | R715.10 | -3.3000 | -0.46% | R1639958713 | 28115 |
06.05.2024 | | Татнфт 3ап | R714.50 | -2.4000 | -0.33% | R298908083 | 11850 |
06.05.2024 | | Таттел. ао | R1.0850 | +0.0015 | +0.14% | R19620126 | 1186 |
06.05.2024 | | ТГК-1 | R0.0099 | +0.0001 | +1.48% | R114306376 | 7734 |
06.05.2024 | | ТГК-14 | R0.0163 | -0.0003 | -1.69% | R53929667 | 2887 |
06.05.2024 | | ТГК-2 | R0.0134 | +0.0001 | +0.60% | R52138420 | 1234 |
06.05.2024 | | ТГК-2 ап | R0.0192 | -0.0002 | -0.88% | R5452918 | 651 |
06.05.2024 | | Телеграф-п | R11.6600 | -0.1000 | -0.85% | R3249014 | 543 |
06.05.2024 | | Телеграф | R17.7600 | -0.0400 | -0.22% | R5441420 | 466 |
06.05.2024 | | ТЗА ао | R342.00 | -1.0000 | -0.29% | R17739805 | 487 |
06.05.2024 | | ТКЗКК ап | R15.6400 | +0.0400 | +0.26% | R389666 | 51 |
06.05.2024 | | ТМК ао | R222.32 | +0.9000 | +0.41% | R186307892 | 13902 |
06.05.2024 | | ТНСэнрг ао | R3465.00 | -55.0000 | -1.56% | R1213160 | 146 |
06.05.2024 | | Транснф ап | R1592.50 | -4.5000 | -0.28% | R621508295 | 14723 |
06.05.2024 | | УралСиб ао | R0.2560 | +0.0145 | +6.00% | R82491629 | 3415 |
06.05.2024 | | УрКузница | R29800.00 | -150.0000 | -0.50% | R973100 | 7 |
06.05.2024 | | ФосАгро ао | R6551.00 | -59.0000 | -0.89% | R322240904 | 8959 |
06.05.2024 | | ФСК - Россети | R0.1310 | +0.0022 | +1.74% | R727440588 | 23699 |
06.05.2024 | | Химпром ап | R31.4000 | -0.4600 | -1.44% | R1579262 | 151 |
06.05.2024 | | ЦМТ ао | R16.3800 | +0.1000 | +0.61% | R2235950 | 403 |
06.05.2024 | | ЦМТ ап | R11.5000 | -0.2600 | -2.21% | R6354256 | 899 |
06.05.2024 | | ЧеркизГ-ао | R5079.50 | +76.0000 | +1.52% | R72219633 | 2965 |
06.05.2024 | | ЧКПЗ ао | R28300.00 | +500.0000 | +1.80% | R9015950 | 267 |
06.05.2024 | | ЧМК ао | R8600.00 | -5.0000 | -0.06% | R5102630 | 266 |
06.05.2024 | | ЭнергияРКК | R27330.00 | -180.0000 | -0.65% | R12659380 | 294 |
06.05.2024 | | ЮжКузб. ао | R1672.00 | +54.0000 | +3.34% | R527642 | 85 |
06.05.2024 | | Юнипро | R2.1590 | -0.0020 | -0.09% | R173242334 | 6602 |
06.05.2024 | | ЮТэйр ао | R17.4000 | +1.3100 | +8.14% | R80252721 | 7342 |
06.05.2024 | | ЮУНК ао | R7890.00 | +40.0000 | +0.51% | R3021320 | 234 |
06.05.2024 | | Якутскэн-п | R0.5770 | -0.0070 | -1.20% | R942190 | 88 |
06.05.2024 | | Якутскэнрг | R0.7600 | -0.0090 | -1.17% | R996900 | 77 |
06.05.2024 | | ЯТЭК ао | R94.7000 | -1.6500 | -1.71% | R7775157 | 1064 |
|
|
|