|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 03.05.2024 | | +МосЭнерго | R3.2960 | -0.0425 | -1.27% | R43107544 | 1518 |
03.05.2024 | | iАвиастКао | R1.1725 | -0.0025 | -0.21% | R63663252 | 3421 |
03.05.2024 | | iНаукаСвяз | R571.00 | +1.0000 | +0.18% | R12952100 | 705 |
03.05.2024 | | iНПОНаука | R715.00 | -3.0000 | -0.42% | R701685 | 54 |
03.05.2024 | | Yandex clA | R4236.40 | +59.4000 | +1.42% | R1688450168 | 24568 |
03.05.2024 | | АбрауДюрсо | R293.00 | -0.2000 | -0.07% | R19217252 | 967 |
03.05.2024 | | Авангрд-ао | R960.00 | 0.0000 | 0.00% | R2461425 | 219 |
03.05.2024 | | Акрон | R16828.00 | -2.0000 | -0.01% | R36985610 | 478 |
03.05.2024 | | АЛРОСА ао | R77.6300 | -0.8600 | -1.10% | R800958569 | 18755 |
03.05.2024 | | Аптеки36и6 | R13.9280 | +0.0600 | +0.43% | R37149283 | 5211 |
03.05.2024 | | Арсагера | R15.4800 | -0.2300 | -1.46% | R2500117 | 327 |
03.05.2024 | | АстрЭнСб | R3.1450 | +0.0650 | +2.11% | R5403475 | 449 |
03.05.2024 | | АшинскийМЗ | R68.5600 | 0.0000 | 0.00% | R12183826 | 510 |
03.05.2024 | | Аэрофлот | R50.2500 | -0.4100 | -0.81% | R816880846 | 20027 |
03.05.2024 | | БашИнСв ап | R14.5100 | +0.0700 | +0.48% | R426591 | 75 |
03.05.2024 | | Башнефт ао | R3390.50 | -29.0000 | -0.85% | R58685089 | 1769 |
03.05.2024 | | Башнефт ап | R2327.00 | -16.5000 | -0.70% | R236577943 | 4838 |
03.05.2024 | | Белон ао | R29.0350 | -0.0050 | -0.02% | R33905882 | 1311 |
03.05.2024 | | БСП ао | R336.40 | -4.6700 | -1.37% | R898612783 | 22239 |
03.05.2024 | | БСП ап | R53.9500 | -2.2500 | -4.00% | R10313340 | 486 |
03.05.2024 | | БурЗолото | R2398.00 | -64.0000 | -2.60% | R22759319 | 1944 |
03.05.2024 | | Варьеган-п | R2850.00 | -26.0000 | -0.90% | R4258095 | 291 |
03.05.2024 | | Варьеган | R3940.00 | +20.0000 | +0.51% | R1416484 | 112 |
03.05.2024 | | ВолгЭнСб-п | R12.8000 | -0.0400 | -0.31% | R1638960 | 76 |
03.05.2024 | | ВолгЭнСб | R19.8000 | +0.0800 | +0.41% | R845800 | 32 |
03.05.2024 | | ВТБ ао | R0.0230 | -0.0002 | -0.99% | R1254569277 | 41004 |
03.05.2024 | | ВХЗ-ао | R280.40 | +1.6000 | +0.57% | R1118432 | 81 |
03.05.2024 | | ВыбСудЗ ао | R18400.00 | -150.0000 | -0.81% | R384500 | 19 |
03.05.2024 | | ВыбСудЗ ап | R13020.00 | -160.0000 | -1.21% | R142520 | 11 |
03.05.2024 | | Газпрнефть | R739.80 | -6.0000 | -0.80% | R389919103 | 13918 |
03.05.2024 | | ГАЗПРОМ ао | R155.20 | -2.5500 | -1.62% | R10298217980 | 146181 |
03.05.2024 | | ГМКНорНик | R154.40 | -0.0800 | -0.05% | R818531165 | 14920 |
03.05.2024 | | ДВМП ао | R83.3200 | -0.4400 | -0.53% | R169625884 | 8829 |
03.05.2024 | | ДЭК ао | R3.3790 | -0.0350 | -1.03% | R9769959 | 726 |
03.05.2024 | | ЗВЕЗДА ао | R12.6700 | -0.1300 | -1.02% | R1370230 | 51 |
03.05.2024 | | ЗИЛ ао | R3835.00 | +10.0000 | +0.26% | R2907320 | 130 |
03.05.2024 | | Ижсталь ап | R8340.00 | -120.0000 | -1.42% | R1347960 | 103 |
03.05.2024 | | Ижсталь2ао | R11400.00 | -60.0000 | -0.52% | R1061220 | 61 |
03.05.2024 | | ИнтерРАОао | R4.2795 | +0.0060 | +0.14% | R273711561 | 28571 |
03.05.2024 | | КалужскСК | R32.3000 | +0.1400 | +0.44% | R5326055 | 427 |
03.05.2024 | | КАМАЗ | R182.20 | -3.7000 | -1.99% | R99906966 | 3607 |
03.05.2024 | | КамчатЭ ао | R0.7590 | -0.0190 | -2.44% | R2671700 | 167 |
03.05.2024 | | КамчатЭ ап | R1.4250 | -0.0050 | -0.35% | R285350 | 15 |
03.05.2024 | | КМЗ | R1720.00 | -10.0000 | -0.58% | R2407726 | 279 |
03.05.2024 | | КоршГОК ао | R52200.00 | -800.0000 | -1.51% | R156600 | 3 |
03.05.2024 | | КрасОкт-1п | R825.00 | -46.0000 | -5.28% | R13693880 | 677 |
03.05.2024 | | КрасОкт-ао | R2678.00 | -122.0000 | -4.36% | R51207140 | 1201 |
03.05.2024 | | Красэсб ао | R19.8000 | +0.2200 | +1.12% | R1280538 | 179 |
03.05.2024 | | Красэсб ап | R19.4800 | +0.0400 | +0.21% | R943226 | 161 |
03.05.2024 | | Куйбазот-п | R675.50 | +1.0000 | +0.15% | R2416435 | 156 |
03.05.2024 | | Куйбазот | R618.00 | +6.6000 | +1.08% | R16566820 | 608 |
03.05.2024 | | КурганГКао | R54.2000 | 0.0000 | 0.00% | R283660 | 94 |
03.05.2024 | | КурганГКап | R54.8000 | -1.6000 | -2.84% | R506194 | 171 |
03.05.2024 | | Лензол. ап | R2905.00 | -10.0000 | -0.34% | R15609975 | 921 |
03.05.2024 | | Лензолото | R16310.00 | +160.0000 | +0.99% | R25125520 | 732 |
03.05.2024 | | ЛСР ао | R943.80 | -25.2000 | -2.60% | R2082178976 | 49690 |
03.05.2024 | | ЛУКОЙЛ | R8075.50 | -29.0000 | -0.36% | R4603847800 | 44704 |
03.05.2024 | | М.видео | R210.00 | +0.4000 | +0.19% | R474762472 | 37437 |
03.05.2024 | | МагадЭн ао | R5.3900 | -0.0300 | -0.55% | R1302533 | 175 |
03.05.2024 | | МагадЭн ап | R3.9400 | 0.0000 | 0.00% | R453028 | 71 |
03.05.2024 | | Магнит ао | R8259.50 | -23.5000 | -0.28% | R1102327524 | 11059 |
03.05.2024 | | МГТС-4ап | R1406.00 | -2.0000 | -0.14% | R10140824 | 613 |
03.05.2024 | | МГТС-5ао | R1715.00 | +5.0000 | +0.29% | R162460 | 41 |
03.05.2024 | | Мегион-ао | R513.00 | -4.5000 | -0.87% | R398050 | 52 |
03.05.2024 | | Мегион-ап | R343.00 | -3.0000 | -0.87% | R1678695 | 148 |
03.05.2024 | | Мечел ао | R244.24 | +0.2400 | +0.10% | R2124054975 | 51555 |
03.05.2024 | | Мечел ап | R264.35 | -1.1500 | -0.43% | R303400062 | 5586 |
03.05.2024 | | ММК | R55.6400 | +0.2700 | +0.49% | R639734786 | 114155 |
03.05.2024 | | МордЭнСб | R0.9380 | +0.0030 | +0.32% | R796720 | 40 |
03.05.2024 | | МосБиржа | R235.21 | +0.1400 | +0.06% | R671068979 | 17046 |
03.05.2024 | | Мостотрест | R217.05 | +0.0500 | +0.02% | R14983299 | 861 |
03.05.2024 | | МТС-ао | R308.85 | -1.0000 | -0.32% | R761801661 | 13949 |
03.05.2024 | | Нижкамшина | R75.0500 | -0.9500 | -1.25% | R2133670 | 147 |
03.05.2024 | | НКНХ ао | R105.65 | 0.0000 | 0.00% | R3250358 | 385 |
03.05.2024 | | НКНХ ап | R79.4200 | -0.1800 | -0.23% | R6808049 | 510 |
03.05.2024 | | НЛМК ао | R242.16 | +0.1600 | +0.07% | R980161063 | 16601 |
03.05.2024 | | НМТП ао | R12.2400 | -0.0500 | -0.41% | R112806829 | 2603 |
03.05.2024 | | Новатэк ао | R1231.60 | +0.6000 | +0.05% | R1079639514 | 26057 |
03.05.2024 | | ОГК-2 ао | R0.5610 | -0.0056 | -0.99% | R28714930 | 2043 |
03.05.2024 | | ОМЗ-ап | R22000.00 | +240.0000 | +1.10% | R7295420 | 247 |
03.05.2024 | | ОргСинт ао | R116.60 | -0.3000 | -0.26% | R11443562 | 697 |
03.05.2024 | | ОргСинт ап | R28.0500 | -0.2500 | -0.88% | R10229529 | 1096 |
03.05.2024 | | ПермьЭнС-п | R299.00 | +6.2000 | +2.12% | R20644136 | 1486 |
03.05.2024 | | ПермьЭнСб | R301.40 | +7.4000 | +2.52% | R49768018 | 2701 |
03.05.2024 | | ПИК ао | R841.30 | -8.7000 | -1.02% | R219528638 | 8157 |
03.05.2024 | | Приморье | R40000.00 | -3400.0000 | -7.83% | R8132600 | 144 |
03.05.2024 | | Распадская | R400.00 | +4.6000 | +1.16% | R98227107 | 2044 |
03.05.2024 | | Росбанк ао | R126.60 | -1.4000 | -1.09% | R32246032 | 1154 |
03.05.2024 | | РОСИНТЕРао | R167.20 | -4.0000 | -2.34% | R2591360 | 344 |
03.05.2024 | | Роснефть | R582.30 | 0.0000 | 0.00% | R1345463873 | 48253 |
03.05.2024 | | Ростел -ао | R95.6200 | -0.1700 | -0.18% | R140311111 | 5385 |
03.05.2024 | | Ростел -ап | R85.5000 | -0.5000 | -0.58% | R69158203 | 3947 |
03.05.2024 | | РусГидро | R0.7256 | +0.0018 | +0.25% | R99350072 | 4602 |
03.05.2024 | | РязЭнСб | R45.6800 | +1.4000 | +3.16% | R8733446 | 491 |
03.05.2024 | | СамарЭн-ао | R4.2050 | +0.0950 | +2.31% | R6648570 | 353 |
03.05.2024 | | СамарЭн-ап | R4.1250 | +0.0100 | +0.24% | R4536825 | 336 |
03.05.2024 | | СаратНПЗ-п | R11660.00 | -80.0000 | -0.68% | R3351680 | 173 |
03.05.2024 | | СаратНПЗ | R12600.00 | +50.0000 | +0.40% | R100600 | 8 |
03.05.2024 | | СаратЭн-ао | R0.6680 | +0.0070 | +1.06% | R1130270 | 80 |
03.05.2024 | | СаратЭн-ап | R0.3930 | -0.0060 | -1.50% | R642895 | 83 |
03.05.2024 | | Сбербанк-п | R307.70 | -0.2600 | -0.08% | R642461049 | 12818 |
03.05.2024 | | Сбербанк | R307.53 | +0.1600 | +0.05% | R9339424027 | 95641 |
03.05.2024 | | СевСт-ао | R1915.40 | +11.2000 | +0.59% | R1399581293 | 21623 |
03.05.2024 | | Селигдар | R73.5700 | +1.3200 | +1.83% | R187291576 | 8441 |
03.05.2024 | | Система ао | R25.7140 | +0.2580 | +1.01% | R1527553479 | 27145 |
03.05.2024 | | Слав-ЯНОСп | R17.2600 | +0.2400 | +1.41% | R325332 | 44 |
03.05.2024 | | Славн-ЯНОС | R28.0000 | +0.1500 | +0.54% | R589515 | 96 |
03.05.2024 | | СОЛЛЕРС | R929.00 | -45.5000 | -4.67% | R1309040201 | 41300 |
03.05.2024 | | СтаврЭнСб | R3.2800 | -0.0200 | -0.61% | R1135570 | 132 |
03.05.2024 | | СтаврЭнСбп | R2.9760 | +0.0120 | +0.40% | R468586 | 59 |
03.05.2024 | | Сургнфгз-п | R67.6800 | +0.3800 | +0.56% | R1127022096 | 13530 |
03.05.2024 | | Сургнфгз | R35.2000 | +0.2900 | +0.83% | R2215207557 | 22909 |
03.05.2024 | | ТамбЭнСб-п | R1.2840 | -0.0020 | -0.16% | R280920 | 15 |
03.05.2024 | | ТамбЭнСб | R2.4520 | +0.0080 | +0.33% | R382510 | 52 |
03.05.2024 | | Татнфт 3ао | R718.40 | -1.3000 | -0.18% | R495700479 | 19452 |
03.05.2024 | | Татнфт 3ап | R716.90 | -2.4000 | -0.33% | R193618648 | 7662 |
03.05.2024 | | Таттел. ао | R1.0835 | +0.0010 | +0.09% | R37112250 | 2172 |
03.05.2024 | | ТГК-1 | R0.0098 | -0.0001 | -1.06% | R83810299 | 4011 |
03.05.2024 | | ТГК-14 | R0.0166 | +0.0001 | +0.79% | R40009145 | 1542 |
03.05.2024 | | ТГК-2 | R0.0133 | -0.0002 | -1.74% | R11025285 | 377 |
03.05.2024 | | ТГК-2 ап | R0.0194 | -0.0001 | -0.72% | R5878228 | 433 |
03.05.2024 | | Телеграф-п | R11.7600 | +0.0600 | +0.51% | R1941626 | 252 |
03.05.2024 | | Телеграф | R17.8000 | -0.1400 | -0.78% | R6759272 | 440 |
03.05.2024 | | ТЗА ао | R343.00 | -1.5000 | -0.44% | R13874280 | 584 |
03.05.2024 | | ТКЗКК ап | R15.6000 | -0.0400 | -0.26% | R73256 | 20 |
03.05.2024 | | ТМК ао | R221.42 | -1.0800 | -0.49% | R188838397 | 6271 |
03.05.2024 | | ТНСэнрг ао | R3520.00 | -5.0000 | -0.14% | R1024105 | 109 |
03.05.2024 | | Транснф ап | R1597.00 | -2.5000 | -0.16% | R336398294 | 7306 |
03.05.2024 | | УралСиб ао | R0.2415 | +0.0016 | +0.67% | R19022237 | 800 |
03.05.2024 | | УрКузница | R29950.00 | +450.0000 | +1.53% | R359150 | 8 |
03.05.2024 | | ФосАгро ао | R6610.00 | -23.0000 | -0.35% | R103703309 | 3318 |
03.05.2024 | | ФСК - Россети | R0.1287 | +0.0005 | +0.41% | R539449897 | 14459 |
03.05.2024 | | Химпром ап | R31.8600 | -0.4000 | -1.24% | R1509826 | 135 |
03.05.2024 | | ЦМТ ао | R16.2800 | -1.1000 | -6.33% | R8955456 | 1291 |
03.05.2024 | | ЦМТ ап | R11.7600 | -1.6400 | -12.24% | R40809370 | 3007 |
03.05.2024 | | ЧеркизГ-ао | R5003.50 | +123.0000 | +2.52% | R38633158 | 1902 |
03.05.2024 | | ЧКПЗ ао | R27800.00 | +1150.0000 | +4.32% | R43950700 | 1095 |
03.05.2024 | | ЧМК ао | R8605.00 | +25.0000 | +0.29% | R3202415 | 202 |
03.05.2024 | | ЭнергияРКК | R27510.00 | -370.0000 | -1.33% | R14542370 | 355 |
03.05.2024 | | ЮжКузб. ао | R1618.00 | +2.0000 | +0.12% | R169272 | 33 |
03.05.2024 | | Юнипро | R2.1610 | -0.0040 | -0.18% | R132380770 | 4199 |
03.05.2024 | | ЮТэйр ао | R16.0900 | -0.3400 | -2.07% | R3759507 | 468 |
03.05.2024 | | ЮУНК ао | R7850.00 | +70.0000 | +0.90% | R22597500 | 1057 |
03.05.2024 | | Якутскэн-п | R0.5840 | -0.0050 | -0.85% | R409850 | 39 |
03.05.2024 | | Якутскэнрг | R0.7690 | -0.0050 | -0.65% | R1891940 | 77 |
03.05.2024 | | ЯТЭК ао | R96.3500 | -0.1500 | -0.16% | R7132875 | 683 |
|
|
|