|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 18.04.2024 | | +МосЭнерго | R3.5100 | +0.0050 | +0.14% | 3.5015 | 3.4915 | 3.5245 | R33870677 | 1262 |
18.04.2024 | | iАвиастКао | R1.4175 | -0.0085 | -0.60% | 1.4260 | 1.4015 | 1.4390 | R48420283 | 2347 |
18.04.2024 | | iНаукаСвяз | R545.50 | -2.5000 | -0.46% | 547.00 | 544.00 | 548.50 | R5458875 | 313 |
18.04.2024 | | iНПОНаука | R683.00 | -22.0000 | -3.12% | 706.50 | 675.00 | 706.50 | R11503485 | 524 |
18.04.2024 | | Yandex clA | R4193.00 | -6.8000 | -0.16% | 4200.00 | 4143.20 | 4222.00 | R3012419575 | 42139 |
18.04.2024 | | АбрауДюрсо | R293.60 | -2.8000 | -0.94% | 296.40 | 290.80 | 297.80 | R32440128 | 1360 |
18.04.2024 | | Авангрд-ао | R968.00 | -4.0000 | -0.41% | 974.00 | 954.00 | 978.00 | R2775330 | 328 |
18.04.2024 | | Акрон | R17416.00 | +16.0000 | +0.09% | 17400.00 | 17300.00 | 17436.00 | R22154170 | 464 |
18.04.2024 | | АЛРОСА ао | R75.5000 | -0.3700 | -0.49% | 75.9900 | 75.2000 | 76.2100 | R631203016 | 20227 |
18.04.2024 | | Аптеки36и6 | R14.5060 | +0.0940 | +0.65% | 14.4640 | 14.3200 | 14.5140 | R23888105 | 4538 |
18.04.2024 | | Арсагера | R15.0700 | -0.1500 | -0.99% | 15.3100 | 14.4000 | 15.3300 | R7773892 | 619 |
18.04.2024 | | АстрЭнСб | R2.7850 | -0.0650 | -2.28% | 2.8500 | 2.7350 | 2.8550 | R11048915 | 924 |
18.04.2024 | | АшинскийМЗ | R70.7600 | +0.9800 | +1.40% | 69.9400 | 69.6000 | 72.0000 | R60624634 | 2512 |
18.04.2024 | | Аэрофлот | R48.6600 | -0.5000 | -1.02% | 49.4800 | 48.4000 | 49.5500 | R695160619 | 18914 |
18.04.2024 | | БашИнСв ап | R14.5900 | -0.0100 | -0.07% | 14.6000 | 14.4600 | 14.7900 | R711297 | 91 |
18.04.2024 | | Башнефт ао | R3430.00 | +90.0000 | +2.69% | 3350.00 | 3346.50 | 3450.00 | R199832884 | 4378 |
18.04.2024 | | Башнефт ап | R2324.00 | +5.0000 | +0.22% | 2319.00 | 2311.50 | 2342.00 | R175091709 | 3511 |
18.04.2024 | | Белон ао | R29.3950 | +1.0600 | +3.74% | 28.3350 | 28.3350 | 29.7850 | R225477572 | 9031 |
18.04.2024 | | БСП ао | R329.76 | -1.3000 | -0.39% | 332.00 | 326.01 | 334.39 | R340865800 | 8429 |
18.04.2024 | | БСП ап | R59.0000 | +0.0500 | +0.08% | 59.2500 | 59.0000 | 59.5000 | R3965840 | 116 |
18.04.2024 | | БурЗолото | R3031.00 | +273.0000 | +9.90% | 2831.00 | 2831.00 | 3031.00 | R103524596 | 3251 |
18.04.2024 | | Варьеган-п | R2300.00 | -43.0000 | -1.84% | 2341.00 | 2245.00 | 2395.00 | R5873930 | 592 |
18.04.2024 | | Варьеган | R3194.00 | -40.0000 | -1.24% | 3236.00 | 3150.00 | 3258.00 | R3090232 | 272 |
18.04.2024 | | ВолгЭнСб-п | R12.5800 | -0.3200 | -2.48% | 12.7200 | 12.3600 | 12.9200 | R2002400 | 98 |
18.04.2024 | | ВолгЭнСб | R19.7000 | -0.1800 | -0.91% | 20.3000 | 19.3000 | 20.3000 | R2141400 | 83 |
18.04.2024 | | ВТБ ао | R0.0238 | +0.0001 | +0.44% | 0.0238 | 0.0237 | 0.0239 | R1199883021 | 33377 |
18.04.2024 | | ВХЗ-ао | R297.60 | +2.4000 | +0.81% | 295.00 | 293.40 | 300.00 | R1359504 | 121 |
18.04.2024 | | ВыбСудЗ ао | R20150.00 | -100.0000 | -0.49% | 20150.00 | 20100.00 | 20150.00 | R120800 | 6 |
18.04.2024 | | ВыбСудЗ ап | R13340.00 | 0.0000 | 0.00% | 13340.00 | 13320.00 | 13520.00 | R160720 | 12 |
18.04.2024 | | Газпрнефть | R762.65 | -8.6500 | -1.12% | 771.30 | 756.10 | 772.00 | R962751820 | 28094 |
18.04.2024 | | ГАЗПРОМ ао | R165.40 | +0.7800 | +0.47% | 164.71 | 163.85 | 166.10 | R2911946650 | 41831 |
18.04.2024 | | ГМКНорНик | R158.62 | -0.8000 | -0.50% | 159.42 | 157.44 | 160.76 | R902953992 | 19929 |
18.04.2024 | | ДВМП ао | R90.9900 | -0.1600 | -0.18% | 91.2500 | 90.0300 | 91.5700 | R154541091 | 6898 |
18.04.2024 | | ДЭК ао | R3.5670 | +0.0170 | +0.48% | 3.5610 | 3.5220 | 3.6450 | R15719558 | 913 |
18.04.2024 | | ЗВЕЗДА ао | R12.9600 | -0.1300 | -0.99% | 13.0500 | 12.9400 | 13.1100 | R2200630 | 82 |
18.04.2024 | | ЗИЛ ао | R3910.00 | +315.0000 | +8.76% | 3645.00 | 3645.00 | 3950.00 | R27433855 | 1320 |
18.04.2024 | | Ижсталь ап | R8500.00 | -30.0000 | -0.35% | 8520.00 | 8430.00 | 8560.00 | R457910 | 33 |
18.04.2024 | | Ижсталь2ао | R11680.00 | -60.0000 | -0.51% | 11740.00 | 11640.00 | 11780.00 | R946560 | 56 |
18.04.2024 | | ИнтерРАОао | R4.2730 | +0.0250 | +0.59% | 4.2500 | 4.2400 | 4.2850 | R322455533 | 13896 |
18.04.2024 | | КалужскСК | R33.8000 | +1.0200 | +3.11% | 32.6500 | 32.6500 | 34.3800 | R40945745 | 2258 |
18.04.2024 | | КАМАЗ | R189.70 | +5.6000 | +3.04% | 183.50 | 183.20 | 192.00 | R273154909 | 9434 |
18.04.2024 | | КамчатЭ ао | R0.7810 | -0.0050 | -0.64% | 0.7870 | 0.7780 | 0.7970 | R714190 | 45 |
18.04.2024 | | КамчатЭ ап | R1.4700 | -0.0250 | -1.67% | 1.4950 | 1.4650 | 1.5150 | R996500 | 39 |
18.04.2024 | | КМЗ | R1834.00 | -16.0000 | -0.86% | 1848.00 | 1794.00 | 1850.00 | R4382080 | 404 |
18.04.2024 | | КоршГОК ао | R55200.00 | +1200.0000 | +2.22% | 54000.00 | 54000.00 | 56000.00 | R1157400 | 17 |
18.04.2024 | | КрасОкт-1п | R770.00 | +138.0000 | +21.84% | 640.00 | 634.00 | 770.00 | R63191870 | 2812 |
18.04.2024 | | КрасОкт-ао | R3080.00 | +478.0000 | +18.37% | 2658.00 | 2633.00 | 3120.00 | R1383619550 | 25220 |
18.04.2024 | | Красэсб ао | R20.6800 | +0.0800 | +0.39% | 20.5200 | 20.4000 | 20.7800 | R1118816 | 166 |
18.04.2024 | | Красэсб ап | R20.4600 | -0.2400 | -1.16% | 20.8600 | 20.3800 | 20.8800 | R699608 | 97 |
18.04.2024 | | Куйбазот-п | R674.50 | -8.5000 | -1.24% | 682.50 | 665.50 | 682.50 | R5421355 | 411 |
18.04.2024 | | Куйбазот | R647.20 | +0.4000 | +0.06% | 650.00 | 645.00 | 650.00 | R5027672 | 330 |
18.04.2024 | | КурганГКао | R54.6000 | 0.0000 | 0.00% | 54.4000 | 54.0000 | 54.6000 | R353522 | 62 |
18.04.2024 | | КурганГКап | R52.0000 | -0.8000 | -1.52% | 52.8000 | 52.0000 | 53.2000 | R746372 | 136 |
18.04.2024 | | Лензол. ап | R3005.00 | -55.0000 | -1.80% | 3070.00 | 2955.00 | 3080.00 | R41197900 | 1815 |
18.04.2024 | | Лензолото | R17070.00 | -170.0000 | -0.99% | 17460.00 | 17010.00 | 17460.00 | R19010080 | 532 |
18.04.2024 | | ЛСР ао | R1122.00 | +3.0000 | +0.27% | 1130.00 | 1091.20 | 1139.80 | R654364955 | 12986 |
18.04.2024 | | ЛУКОЙЛ | R7840.00 | -46.0000 | -0.58% | 7888.00 | 7800.00 | 7897.50 | R4232011660 | 30186 |
18.04.2024 | | М.видео | R208.90 | +0.6000 | +0.29% | 208.50 | 207.10 | 210.50 | R133343491 | 7918 |
18.04.2024 | | МагадЭн ао | R5.6500 | +0.0500 | +0.89% | 5.6800 | 5.5800 | 5.7400 | R1757867 | 314 |
18.04.2024 | | МагадЭн ап | R4.1200 | -0.0800 | -1.90% | 4.2200 | 4.0900 | 4.2500 | R2603124 | 334 |
18.04.2024 | | Магнит ао | R8078.50 | -81.5000 | -1.00% | 8160.00 | 8046.50 | 8192.00 | R1863745833 | 22015 |
18.04.2024 | | МГТС-4ап | R1430.00 | +12.0000 | +0.85% | 1424.00 | 1416.00 | 1472.00 | R33215988 | 1964 |
18.04.2024 | | МГТС-5ао | R1735.00 | +20.0000 | +1.17% | 1715.00 | 1715.00 | 1770.00 | R1024580 | 160 |
18.04.2024 | | Мегион-ао | R486.00 | -13.5000 | -2.70% | 496.00 | 484.50 | 503.00 | R1150175 | 104 |
18.04.2024 | | Мегион-ап | R328.50 | -8.0000 | -2.38% | 336.00 | 323.00 | 337.50 | R1360940 | 145 |
18.04.2024 | | Мечел ао | R272.71 | -1.3800 | -0.50% | 274.10 | 271.01 | 276.42 | R1127686635 | 38749 |
18.04.2024 | | Мечел ап | R303.35 | +0.2500 | +0.08% | 302.60 | 297.35 | 306.00 | R592517716 | 11073 |
18.04.2024 | | ММК | R56.7300 | -0.5500 | -0.96% | 57.3900 | 56.6800 | 57.4950 | R1070026725 | 31116 |
18.04.2024 | | МордЭнСб | R0.9530 | +0.0030 | +0.32% | 0.9510 | 0.9260 | 0.9800 | R6137310 | 277 |
18.04.2024 | | МосБиржа | R228.46 | -0.3000 | -0.13% | 228.76 | 226.21 | 229.90 | R1310188909 | 33352 |
18.04.2024 | | Мостотрест | R231.00 | +7.9500 | +3.56% | 222.40 | 221.85 | 233.00 | R197124633 | 9053 |
18.04.2024 | | МТС-ао | R316.70 | -1.1500 | -0.36% | 317.55 | 313.05 | 318.45 | R1345038973 | 21663 |
18.04.2024 | | Нижкамшина | R81.8000 | -2.1500 | -2.56% | 84.0000 | 81.1500 | 84.5000 | R1804200 | 113 |
18.04.2024 | | НКНХ ао | R108.95 | -1.0500 | -0.95% | 111.00 | 108.60 | 111.50 | R12527044 | 949 |
18.04.2024 | | НКНХ ап | R82.5600 | +0.4400 | +0.54% | 82.1200 | 82.0800 | 83.4600 | R15302926 | 1192 |
18.04.2024 | | НЛМК ао | R227.54 | +1.0400 | +0.46% | 227.00 | 225.64 | 227.98 | R872447022 | 14829 |
18.04.2024 | | НМТП ао | R12.6950 | -0.0150 | -0.12% | 12.7150 | 12.6250 | 12.7550 | R73531049 | 2122 |
18.04.2024 | | Новатэк ао | R1279.20 | -4.6000 | -0.36% | 1284.00 | 1275.40 | 1286.80 | R881272440 | 25313 |
18.04.2024 | | ОГК-2 ао | R0.5697 | -0.0071 | -1.23% | 0.5768 | 0.5676 | 0.5782 | R77407074 | 6887 |
18.04.2024 | | ОМЗ-ап | R22820.00 | -140.0000 | -0.61% | 23280.00 | 22300.00 | 23280.00 | R4784260 | 136 |
18.04.2024 | | ОргСинт ао | R116.90 | -0.5000 | -0.43% | 117.40 | 115.00 | 119.30 | R148359801 | 6783 |
18.04.2024 | | ОргСинт ап | R28.2200 | -0.4800 | -1.67% | 28.7000 | 28.0000 | 28.8000 | R41081208 | 2443 |
18.04.2024 | | ПермьЭнС-п | R261.20 | -8.0000 | -2.97% | 271.00 | 259.00 | 275.80 | R20886760 | 1556 |
18.04.2024 | | ПермьЭнСб | R251.50 | -4.8000 | -1.87% | 255.30 | 251.00 | 257.60 | R8694997 | 798 |
18.04.2024 | | ПИК ао | R869.70 | +10.1000 | +1.17% | 859.60 | 849.30 | 874.80 | R307541414 | 9886 |
18.04.2024 | | Приморье | R45400.00 | 0.0000 | 0.00% | 45800.00 | 45400.00 | 46800.00 | R3170000 | 55 |
18.04.2024 | | Распадская | R395.25 | +3.8000 | +0.97% | 391.60 | 391.60 | 396.80 | R244231099 | 4289 |
18.04.2024 | | Росбанк ао | R121.80 | -1.4000 | -1.14% | 123.60 | 120.40 | 124.00 | R25689524 | 934 |
18.04.2024 | | РОСИНТЕРао | R165.00 | -1.8000 | -1.08% | 166.40 | 164.20 | 166.60 | R1080798 | 106 |
18.04.2024 | | Роснефть | R579.15 | -5.2000 | -0.89% | 583.85 | 576.55 | 585.85 | R2209047199 | 45807 |
18.04.2024 | | Ростел -ао | R99.4300 | +1.0800 | +1.10% | 98.2000 | 97.0500 | 99.9900 | R583784537 | 13305 |
18.04.2024 | | Ростел -ап | R89.3500 | +0.6000 | +0.68% | 88.5000 | 87.3500 | 89.8000 | R142017204 | 5469 |
18.04.2024 | | РусГидро | R0.7375 | -0.0006 | -0.08% | 0.7381 | 0.7344 | 0.7420 | R116755498 | 4223 |
18.04.2024 | | РязЭнСб | R42.1000 | -0.1000 | -0.24% | 42.1800 | 42.0200 | 43.1400 | R5351744 | 290 |
18.04.2024 | | СамарЭн-ао | R4.5250 | -0.1250 | -2.69% | 4.6500 | 4.4350 | 4.8350 | R5075130 | 326 |
18.04.2024 | | СамарЭн-ап | R4.6500 | -0.2050 | -4.22% | 4.9000 | 4.5250 | 4.9200 | R5710020 | 497 |
18.04.2024 | | СаратНПЗ-п | R12160.00 | +160.0000 | +1.33% | 12000.00 | 12000.00 | 12660.00 | R45650800 | 1768 |
18.04.2024 | | СаратНПЗ | R13800.00 | +900.0000 | +6.98% | 12900.00 | 12900.00 | 14900.00 | R9763950 | 505 |
18.04.2024 | | СаратЭн-ао | R0.6670 | -0.0170 | -2.49% | 0.6970 | 0.6510 | 0.7180 | R11048590 | 572 |
18.04.2024 | | СаратЭн-ап | R0.3840 | -0.0215 | -5.30% | 0.4040 | 0.3750 | 0.4285 | R15682090 | 1318 |
18.04.2024 | | Сбербанк-п | R307.92 | +1.2700 | +0.41% | 306.63 | 305.53 | 308.54 | R515896433 | 8869 |
18.04.2024 | | Сбербанк | R307.99 | +1.4000 | +0.46% | 306.01 | 305.05 | 308.29 | R6264315854 | 37902 |
18.04.2024 | | СевСт-ао | R1863.60 | +3.6000 | +0.19% | 1868.00 | 1860.80 | 1885.00 | R1670235718 | 26437 |
18.04.2024 | | Селигдар | R76.5800 | +0.9700 | +1.28% | 75.6000 | 75.0000 | 77.2300 | R337258069 | 12745 |
18.04.2024 | | Система ао | R25.3460 | -0.2100 | -0.82% | 25.5870 | 25.1010 | 25.9800 | R6274232733 | 87674 |
18.04.2024 | | Слав-ЯНОСп | R17.2200 | -0.0200 | -0.12% | 17.3400 | 16.9800 | 17.3400 | R676734 | 128 |
18.04.2024 | | Славн-ЯНОС | R28.4000 | -0.2500 | -0.87% | 28.5500 | 28.3000 | 28.6500 | R338790 | 39 |
18.04.2024 | | СОЛЛЕРС | R866.50 | +12.5000 | +1.46% | 858.50 | 847.50 | 873.50 | R81922568 | 4845 |
18.04.2024 | | СтаврЭнСб | R3.4100 | +0.0250 | +0.74% | 3.3900 | 3.3150 | 3.4650 | R3706475 | 323 |
18.04.2024 | | СтаврЭнСбп | R2.9720 | +0.0040 | +0.13% | 2.9700 | 2.9620 | 3.0020 | R1058560 | 89 |
18.04.2024 | | Сургнфгз-п | R68.6850 | +0.8750 | +1.29% | 67.8000 | 67.3750 | 69.0000 | R1648907636 | 16674 |
18.04.2024 | | Сургнфгз | R32.9000 | +0.6400 | +1.98% | 32.2600 | 31.8400 | 32.9850 | R2469942792 | 28158 |
18.04.2024 | | ТамбЭнСб-п | R1.3680 | -0.0140 | -1.01% | 1.3700 | 1.3520 | 1.3960 | R1027480 | 63 |
18.04.2024 | | ТамбЭнСб | R2.6240 | -0.0420 | -1.58% | 2.6600 | 2.5780 | 2.7340 | R3187674 | 260 |
18.04.2024 | | Татнфт 3ао | R715.30 | -7.3000 | -1.01% | 721.20 | 709.80 | 723.90 | R1710847122 | 48198 |
18.04.2024 | | Татнфт 3ап | R714.30 | -4.7000 | -0.65% | 719.00 | 708.50 | 721.20 | R387280759 | 19150 |
18.04.2024 | | Таттел. ао | R1.1155 | -0.0060 | -0.53% | 1.1215 | 1.1090 | 1.1265 | R9374300 | 836 |
18.04.2024 | | ТГК-1 | R0.0097 | -0.0001 | -1.34% | 0.0099 | 0.0097 | 0.0099 | R87015922 | 3643 |
18.04.2024 | | ТГК-14 | R0.0173 | -0.0004 | -2.37% | 0.0178 | 0.0170 | 0.0184 | R198509596 | 7846 |
18.04.2024 | | ТГК-2 | R0.0144 | +0.0004 | +2.87% | 0.0140 | 0.0139 | 0.0144 | R39021900 | 1189 |
18.04.2024 | | ТГК-2 ап | R0.0210 | +0.0003 | +1.20% | 0.0212 | 0.0208 | 0.0212 | R9339670 | 627 |
18.04.2024 | | Телеграф-п | R11.5400 | +0.0200 | +0.17% | 11.5600 | 11.5000 | 11.6400 | R3483012 | 319 |
18.04.2024 | | Телеграф | R17.2000 | +0.1200 | +0.70% | 16.8400 | 16.8400 | 17.2600 | R5937630 | 351 |
18.04.2024 | | ТЗА ао | R308.00 | +6.0000 | +1.99% | 302.00 | 300.50 | 315.50 | R31831460 | 1012 |
18.04.2024 | | ТКЗКК ап | R15.7200 | -0.2000 | -1.26% | 16.2000 | 15.4000 | 16.2000 | R1855988 | 191 |
18.04.2024 | | ТМК ао | R233.20 | -5.6000 | -2.35% | 238.80 | 230.50 | 239.88 | R901481781 | 21852 |
18.04.2024 | | ТНСэнрг ао | R3545.00 | +80.0000 | +2.31% | 3470.00 | 3425.00 | 3625.00 | R3424715 | 225 |
18.04.2024 | | Транснф ап | R1603.50 | -11.0000 | -0.68% | 1614.00 | 1600.50 | 1615.00 | R667021537 | 14029 |
18.04.2024 | | УралСиб ао | R0.1971 | -0.0005 | -0.25% | 0.1976 | 0.1966 | 0.1985 | R2029541 | 142 |
18.04.2024 | | УрКузница | R31150.00 | +300.0000 | +0.97% | 31000.00 | 30850.00 | 31150.00 | R712100 | 10 |
18.04.2024 | | ФосАгро ао | R6802.00 | +100.0000 | +1.49% | 6710.00 | 6700.00 | 6810.00 | R463394243 | 10411 |
18.04.2024 | | ФСК - Россети | R0.1219 | -0.0015 | -1.18% | 0.1234 | 0.1212 | 0.1234 | R226586475 | 6554 |
18.04.2024 | | Химпром ап | R33.3000 | +0.7400 | +2.27% | 32.7400 | 32.5600 | 33.6200 | R5466090 | 354 |
18.04.2024 | | ЦМТ ао | R17.9200 | -0.6400 | -3.45% | 18.5800 | 17.3800 | 18.7400 | R9874384 | 1073 |
18.04.2024 | | ЦМТ ап | R12.9000 | -0.1400 | -1.07% | 13.0400 | 12.8600 | 13.1000 | R2197362 | 220 |
18.04.2024 | | ЧеркизГ-ао | R5151.00 | -101.5000 | -1.93% | 5249.00 | 5151.00 | 5278.00 | R60421994 | 2938 |
18.04.2024 | | ЧКПЗ ао | R26400.00 | +100.0000 | +0.38% | 26250.00 | 26050.00 | 26650.00 | R1106450 | 41 |
18.04.2024 | | ЧМК ао | R8905.00 | +10.0000 | +0.11% | 8900.00 | 8900.00 | 9110.00 | R3748250 | 198 |
18.04.2024 | | ЭнергияРКК | R28630.00 | +230.0000 | +0.81% | 28450.00 | 28160.00 | 29370.00 | R45769960 | 1065 |
18.04.2024 | | ЮжКузб. ао | R1652.00 | 0.0000 | 0.00% | 1636.00 | 1610.00 | 1652.00 | R449120 | 79 |
18.04.2024 | | Юнипро | R2.1810 | -0.0140 | -0.64% | 2.2010 | 2.1640 | 2.2140 | R325191452 | 6419 |
18.04.2024 | | ЮТэйр ао | R15.5300 | +0.0100 | +0.06% | 15.5500 | 15.5200 | 15.6900 | R1233162 | 153 |
18.04.2024 | | ЮУНК ао | R8080.00 | +140.0000 | +1.76% | 7970.00 | 7930.00 | 8380.00 | R44901450 | 1508 |
18.04.2024 | | Якутскэн-п | R0.6250 | +0.0180 | +2.97% | 0.6100 | 0.6090 | 0.6260 | R1165610 | 94 |
18.04.2024 | | Якутскэнрг | R0.7970 | -0.0110 | -1.36% | 0.8100 | 0.7920 | 0.8100 | R1180720 | 76 |
18.04.2024 | | ЯТЭК ао | R96.0500 | -0.9000 | -0.93% | 97.0500 | 95.5500 | 97.0500 | R6971764 | 670 |
|
|
|