|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 29.04.2024 | | +МосЭнерго | R3.3895 | -0.0105 | -0.31% | 3.4000 | 3.3400 | 3.4290 | R63625885 | 2769 |
29.04.2024 | | iАвиастКао | R1.2025 | -0.0215 | -1.76% | 1.2230 | 1.1905 | 1.2290 | R149063210 | 7713 |
29.04.2024 | | iНаукаСвяз | R586.00 | +10.0000 | +1.74% | 576.00 | 563.00 | 588.50 | R36252355 | 1744 |
29.04.2024 | | iНПОНаука | R718.50 | -2.0000 | -0.28% | 722.50 | 710.00 | 722.50 | R1901710 | 110 |
29.04.2024 | | Yandex clA | R4173.40 | +13.2000 | +0.32% | 4160.20 | 4113.60 | 4180.00 | R1265404385 | 15960 |
29.04.2024 | | АбрауДюрсо | R296.20 | -1.2000 | -0.40% | 297.40 | 294.00 | 298.00 | R17767132 | 694 |
29.04.2024 | | Авангрд-ао | R964.00 | 0.0000 | 0.00% | 962.00 | 958.00 | 970.00 | R1141860 | 122 |
29.04.2024 | | Акрон | R16950.00 | -28.0000 | -0.16% | 16902.00 | 16742.00 | 16992.00 | R23497674 | 304 |
29.04.2024 | | АЛРОСА ао | R76.7900 | +0.0800 | +0.10% | 76.8000 | 76.4000 | 77.6500 | R402813094 | 12290 |
29.04.2024 | | Аптеки36и6 | R14.2020 | +0.3020 | +2.17% | 13.9620 | 13.8300 | 14.2600 | R45087424 | 5104 |
29.04.2024 | | Арсагера | R15.3000 | +0.4400 | +2.96% | 14.8600 | 14.6400 | 15.5400 | R8286301 | 791 |
29.04.2024 | | АстрЭнСб | R2.8950 | -0.1050 | -3.50% | 3.0150 | 2.7500 | 3.0200 | R17428250 | 1448 |
29.04.2024 | | АшинскийМЗ | R69.5400 | +0.8400 | +1.22% | 69.1000 | 68.6000 | 70.8800 | R29212962 | 1174 |
29.04.2024 | | Аэрофлот | R51.9600 | +0.5000 | +0.97% | 51.3900 | 51.0700 | 52.1500 | R550978839 | 15569 |
29.04.2024 | | БашИнСв ап | R14.5000 | +0.0600 | +0.42% | 14.6300 | 14.4800 | 14.6500 | R360417 | 50 |
29.04.2024 | | Башнефт ао | R3375.00 | -19.0000 | -0.56% | 3383.50 | 3365.50 | 3427.50 | R29011626 | 851 |
29.04.2024 | | Башнефт ап | R2291.00 | -8.0000 | -0.35% | 2293.50 | 2278.50 | 2299.00 | R110501910 | 3254 |
29.04.2024 | | Белон ао | R29.6400 | +0.7050 | +2.44% | 29.1250 | 29.0550 | 30.1900 | R55493352 | 2202 |
29.04.2024 | | БСП ао | R339.11 | +2.7800 | +0.83% | 336.99 | 334.55 | 345.00 | R539049805 | 18356 |
29.04.2024 | | БСП ап | R56.7000 | -1.3000 | -2.24% | 58.6000 | 56.3000 | 58.6000 | R6233200 | 235 |
29.04.2024 | | БурЗолото | R2494.00 | -46.0000 | -1.81% | 2555.00 | 2433.00 | 2698.00 | R59379897 | 3742 |
29.04.2024 | | Варьеган-п | R2770.00 | -60.0000 | -2.12% | 2829.00 | 2750.00 | 2998.00 | R11862565 | 558 |
29.04.2024 | | Варьеган | R3906.00 | -52.0000 | -1.31% | 3994.00 | 3890.00 | 4150.00 | R3256050 | 337 |
29.04.2024 | | ВолгЭнСб-п | R12.7000 | -0.0200 | -0.16% | 12.7400 | 12.4600 | 12.7400 | R417280 | 26 |
29.04.2024 | | ВолгЭнСб | R19.6000 | +0.0400 | +0.20% | 19.8000 | 19.4200 | 19.8000 | R665640 | 26 |
29.04.2024 | | ВТБ ао | R0.0235 | +0.0002 | +0.82% | 0.0233 | 0.0232 | 0.0237 | R1352340388 | 42739 |
29.04.2024 | | ВХЗ-ао | R280.00 | -1.4000 | -0.50% | 279.40 | 279.20 | 283.60 | R769712 | 66 |
29.04.2024 | | ВыбСудЗ ао | R18900.00 | -450.0000 | -2.33% | 19000.00 | 18850.00 | 19350.00 | R418500 | 18 |
29.04.2024 | | ВыбСудЗ ап | R13020.00 | -20.0000 | -0.15% | 12980.00 | 12920.00 | 13280.00 | R182840 | 12 |
29.04.2024 | | Газпрнефть | R750.40 | +1.1500 | +0.15% | 748.55 | 748.55 | 752.20 | R132114855 | 4951 |
29.04.2024 | | ГАЗПРОМ ао | R164.03 | -0.0300 | -0.02% | 164.10 | 163.83 | 165.24 | R1286689230 | 21513 |
29.04.2024 | | ГМКНорНик | R155.16 | -0.8800 | -0.56% | 156.22 | 153.90 | 156.90 | R713736345 | 15579 |
29.04.2024 | | ДВМП ао | R86.5300 | +1.2300 | +1.44% | 85.3000 | 84.3600 | 86.8300 | R130826174 | 6271 |
29.04.2024 | | ДЭК ао | R3.4310 | +0.0150 | +0.44% | 3.3680 | 3.3680 | 3.4570 | R2992170 | 255 |
29.04.2024 | | ЗВЕЗДА ао | R12.8300 | -0.0500 | -0.39% | 12.9000 | 12.7100 | 12.9200 | R1549680 | 85 |
29.04.2024 | | ЗИЛ ао | R3970.00 | -10.0000 | -0.25% | 3975.00 | 3905.00 | 4030.00 | R5554700 | 218 |
29.04.2024 | | Ижсталь ап | R8500.00 | +130.0000 | +1.55% | 8410.00 | 8360.00 | 8500.00 | R777370 | 42 |
29.04.2024 | | Ижсталь2ао | R11520.00 | +80.0000 | +0.70% | 11440.00 | 11440.00 | 11580.00 | R287720 | 24 |
29.04.2024 | | ИнтерРАОао | R4.2835 | +0.0365 | +0.86% | 4.2480 | 4.2450 | 4.2930 | R245508481 | 76481 |
29.04.2024 | | КалужскСК | R32.4100 | +0.1200 | +0.37% | 32.5000 | 32.0700 | 32.8300 | R7517076 | 657 |
29.04.2024 | | КАМАЗ | R181.60 | -1.9000 | -1.04% | 184.00 | 180.30 | 184.00 | R76918478 | 3314 |
29.04.2024 | | КамчатЭ ао | R0.7750 | -0.0090 | -1.15% | 0.7740 | 0.7670 | 0.8050 | R960620 | 47 |
29.04.2024 | | КамчатЭ ап | R1.4500 | +0.0100 | +0.69% | 1.4400 | 1.4400 | 1.4500 | R28900 | 2 |
29.04.2024 | | КМЗ | R1730.00 | -8.0000 | -0.46% | 1738.00 | 1706.00 | 1744.00 | R2878064 | 358 |
29.04.2024 | | КоршГОК ао | R52600.00 | +600.0000 | +1.15% | 51800.00 | 51400.00 | 53000.00 | R731000 | 14 |
29.04.2024 | | КрасОкт-1п | R917.00 | -28.0000 | -2.96% | 910.00 | 864.00 | 957.00 | R19939780 | 1019 |
29.04.2024 | | КрасОкт-ао | R2878.00 | +94.0000 | +3.38% | 2794.00 | 2770.00 | 2923.00 | R77358260 | 1633 |
29.04.2024 | | Красэсб ао | R19.8600 | +0.1600 | +0.81% | 19.7000 | 19.7000 | 19.9600 | R1377498 | 156 |
29.04.2024 | | Красэсб ап | R19.4200 | -0.2600 | -1.32% | 19.5200 | 19.2800 | 19.7200 | R2194186 | 340 |
29.04.2024 | | Куйбазот-п | R677.50 | 0.0000 | 0.00% | 675.50 | 670.00 | 681.00 | R2006665 | 148 |
29.04.2024 | | Куйбазот | R610.80 | +3.0000 | +0.49% | 609.00 | 604.20 | 619.60 | R9286342 | 691 |
29.04.2024 | | КурганГКао | R53.4000 | -0.2000 | -0.37% | 53.8000 | 52.4000 | 54.8000 | R889188 | 181 |
29.04.2024 | | КурганГКап | R55.0000 | 0.0000 | 0.00% | 55.4000 | 54.8000 | 55.4000 | R34116 | 23 |
29.04.2024 | | Лензол. ап | R2895.00 | +10.0000 | +0.35% | 2885.00 | 2865.00 | 2915.00 | R3139540 | 271 |
29.04.2024 | | Лензолото | R16370.00 | -300.0000 | -1.80% | 16620.00 | 16300.00 | 16620.00 | R8789800 | 295 |
29.04.2024 | | ЛСР ао | R1121.20 | +0.2000 | +0.02% | 1121.60 | 1107.40 | 1130.00 | R540211859 | 17708 |
29.04.2024 | | ЛУКОЙЛ | R8152.00 | +149.5000 | +1.87% | 8018.00 | 8016.00 | 8161.50 | R4875540178 | 41811 |
29.04.2024 | | ЛЭСК ао | R132.20 | -7.8500 | -5.61% | | | | | 0 |
29.04.2024 | | М.видео | R208.60 | -2.1000 | -1.00% | 210.30 | 206.00 | 213.00 | R381572436 | 72542 |
29.04.2024 | | МагадЭн ао | R5.4000 | 0.0000 | 0.00% | 5.4200 | 5.3500 | 5.4400 | R1199319 | 187 |
29.04.2024 | | МагадЭн ап | R3.9300 | -0.0100 | -0.25% | 3.9600 | 3.9100 | 3.9700 | R1479762 | 181 |
29.04.2024 | | Магнит ао | R8324.00 | +89.0000 | +1.08% | 8235.00 | 8177.00 | 8360.00 | R1593926719 | 15512 |
29.04.2024 | | МГТС-4ап | R1436.00 | -2.0000 | -0.14% | 1438.00 | 1424.00 | 1444.00 | R3177348 | 238 |
29.04.2024 | | МГТС-5ао | R1710.00 | -5.0000 | -0.29% | 1720.00 | 1705.00 | 1720.00 | R71685 | 10 |
29.04.2024 | | Мегион-ао | R520.00 | +10.0000 | +1.96% | 510.50 | 502.00 | 548.00 | R3400545 | 275 |
29.04.2024 | | Мегион-ап | R353.50 | +2.5000 | +0.71% | 362.00 | 342.00 | 380.00 | R5809955 | 396 |
29.04.2024 | | Мечел ао | R257.22 | -7.2200 | -2.73% | 264.99 | 255.53 | 265.19 | R2720352746 | 70133 |
29.04.2024 | | Мечел ап | R271.60 | -5.7000 | -2.06% | 278.10 | 270.20 | 280.70 | R1083792721 | 16249 |
29.04.2024 | | ММК | R55.1550 | +0.4400 | +0.80% | 54.7250 | 54.7250 | 55.4550 | R723928671 | 69783 |
29.04.2024 | | МордЭнСб | R0.9380 | -0.0030 | -0.32% | 0.9410 | 0.9280 | 0.9460 | R1415660 | 67 |
29.04.2024 | | МосБиржа | R234.99 | +2.9000 | +1.25% | 232.20 | 232.20 | 236.52 | R1256621449 | 24519 |
29.04.2024 | | Мостотрест | R222.95 | +9.2500 | +4.33% | 213.70 | 213.70 | 224.80 | R45284625 | 2350 |
29.04.2024 | | МТС-ао | R311.50 | -0.9000 | -0.29% | 312.95 | 309.45 | 313.45 | R578451375 | 15670 |
29.04.2024 | | Нижкамшина | R76.0000 | -1.4000 | -1.81% | 76.8000 | 74.0000 | 76.9000 | R7403375 | 408 |
29.04.2024 | | НКНХ ао | R105.60 | -1.5500 | -1.45% | 106.50 | 103.25 | 107.40 | R6833023 | 654 |
29.04.2024 | | НКНХ ап | R79.8000 | +0.5200 | +0.66% | 79.2000 | 79.0400 | 80.3400 | R11787368 | 580 |
29.04.2024 | | НЛМК ао | R239.12 | +6.2200 | +2.67% | 233.16 | 233.10 | 239.90 | R1292308019 | 22730 |
29.04.2024 | | НМТП ао | R12.3300 | +0.1300 | +1.07% | 12.2350 | 12.2150 | 12.3750 | R82638901 | 2191 |
29.04.2024 | | Новатэк ао | R1228.60 | -0.4000 | -0.03% | 1229.00 | 1227.00 | 1234.20 | R430608702 | 15132 |
29.04.2024 | | ОГК-2 ао | R0.5580 | +0.0009 | +0.16% | 0.5571 | 0.5551 | 0.5615 | R21286456 | 1626 |
29.04.2024 | | ОМЗ-ап | R21860.00 | +1960.0000 | +9.85% | 20120.00 | 20120.00 | 21860.00 | R6034600 | 139 |
29.04.2024 | | ОргСинт ао | R118.50 | +1.0000 | +0.85% | 117.50 | 117.00 | 118.50 | R7521208 | 555 |
29.04.2024 | | ОргСинт ап | R28.0000 | +0.3100 | +1.12% | 27.6900 | 27.6900 | 28.0800 | R2944374 | 363 |
29.04.2024 | | ПермьЭнС-п | R293.80 | +3.6000 | +1.24% | 297.00 | 292.00 | 298.00 | R11094588 | 591 |
29.04.2024 | | ПермьЭнСб | R289.00 | +7.3000 | +2.59% | 286.00 | 282.00 | 290.00 | R22234770 | 1298 |
29.04.2024 | | ПИК ао | R848.00 | -9.4000 | -1.10% | 857.30 | 847.10 | 861.50 | R45844490 | 2763 |
29.04.2024 | | Приморье | R43000.00 | +200.0000 | +0.47% | 42800.00 | 42400.00 | 43800.00 | R1384000 | 28 |
29.04.2024 | | Распадская | R400.45 | +3.3500 | +0.84% | 398.45 | 397.90 | 403.95 | R285760934 | 4781 |
29.04.2024 | | Росбанк ао | R127.00 | -0.2000 | -0.16% | 128.60 | 125.00 | 128.60 | R25879092 | 865 |
29.04.2024 | | РОСИНТЕРао | R167.00 | +0.8000 | +0.48% | 165.80 | 162.40 | 173.00 | R5937468 | 484 |
29.04.2024 | | Роснефть | R583.15 | +1.9500 | +0.34% | 581.80 | 581.35 | 583.95 | R514187037 | 20550 |
29.04.2024 | | Ростел -ао | R96.9000 | -0.4500 | -0.46% | 97.3500 | 96.6000 | 97.4600 | R136534568 | 15229 |
29.04.2024 | | Ростел -ап | R87.3500 | +0.3000 | +0.34% | 87.2500 | 86.9000 | 87.8000 | R57188554 | 11583 |
29.04.2024 | | РусГидро | R0.7258 | +0.0048 | +0.67% | 0.7214 | 0.7212 | 0.7277 | R59060502 | 3390 |
29.04.2024 | | РязЭнСб | R43.9400 | +1.2200 | +2.86% | 43.2000 | 42.7600 | 45.4200 | R14550966 | 925 |
29.04.2024 | | СамарЭн-ао | R4.2900 | -0.0700 | -1.61% | 4.3650 | 4.1050 | 4.4500 | R12280680 | 721 |
29.04.2024 | | СамарЭн-ап | R4.1900 | -0.1600 | -3.68% | 4.4000 | 4.0400 | 4.4000 | R7818400 | 529 |
29.04.2024 | | СаратНПЗ-п | R11760.00 | +20.0000 | +0.17% | 11760.00 | 11720.00 | 11840.00 | R2310760 | 118 |
29.04.2024 | | СаратНПЗ | R12700.00 | -100.0000 | -0.78% | 12650.00 | 12400.00 | 12750.00 | R739100 | 36 |
29.04.2024 | | СаратЭн-ао | R0.6760 | 0.0000 | 0.00% | 0.6830 | 0.6680 | 0.6990 | R3110780 | 200 |
29.04.2024 | | СаратЭн-ап | R0.4070 | +0.0100 | +2.52% | 0.4025 | 0.3970 | 0.4135 | R1740740 | 139 |
29.04.2024 | | Сбербанк-п | R309.51 | -0.0900 | -0.03% | 309.01 | 308.10 | 309.76 | R305279717 | 7693 |
29.04.2024 | | Сбербанк | R308.97 | -0.0100 | -0.00% | 309.14 | 307.65 | 309.60 | R3092125082 | 32822 |
29.04.2024 | | СевСт-ао | R1931.00 | +43.4000 | +2.30% | 1892.20 | 1891.20 | 1935.80 | R1680210719 | 30747 |
29.04.2024 | | Селигдар | R75.3000 | +0.9100 | +1.22% | 74.4100 | 74.3700 | 75.3400 | R49674026 | 2949 |
29.04.2024 | | Система ао | R26.1050 | +0.3200 | +1.24% | 25.8770 | 25.8020 | 26.3900 | R1131819143 | 29203 |
29.04.2024 | | Слав-ЯНОСп | R17.3800 | +0.1600 | +0.93% | 17.2600 | 17.2600 | 17.5000 | R701074 | 75 |
29.04.2024 | | Славн-ЯНОС | R28.0000 | +0.4000 | +1.45% | 27.6000 | 27.5500 | 28.4500 | R628975 | 97 |
29.04.2024 | | СОЛЛЕРС | R839.50 | -2.5000 | -0.30% | 847.50 | 830.00 | 850.50 | R101346065 | 3676 |
29.04.2024 | | СтаврЭнСб | R3.3400 | -0.0200 | -0.60% | 3.3300 | 3.3200 | 3.3700 | R980355 | 111 |
29.04.2024 | | СтаврЭнСбп | R2.9760 | +0.0060 | +0.20% | 2.9420 | 2.9420 | 2.9960 | R1227232 | 95 |
29.04.2024 | | Сургнфгз-п | R67.8100 | +0.6250 | +0.93% | 67.6850 | 67.4500 | 68.1050 | R848371147 | 10525 |
29.04.2024 | | Сургнфгз | R35.4850 | +1.0150 | +2.94% | 34.7000 | 34.6050 | 35.4950 | R2584141809 | 38806 |
29.04.2024 | | ТамбЭнСб-п | R1.3320 | -0.0080 | -0.60% | 1.3300 | 1.3020 | 1.3320 | R567240 | 39 |
29.04.2024 | | ТамбЭнСб | R2.4880 | -0.0420 | -1.66% | 2.5260 | 2.4040 | 2.5320 | R1790768 | 225 |
29.04.2024 | | Татнфт 3ао | R720.60 | +0.1000 | +0.01% | 722.00 | 718.00 | 723.30 | R350860527 | 11032 |
29.04.2024 | | Татнфт 3ап | R720.80 | +0.9000 | +0.13% | 719.00 | 718.20 | 721.90 | R77802811 | 4951 |
29.04.2024 | | Таттел. ао | R1.0935 | +0.0125 | +1.16% | 1.0815 | 1.0780 | 1.1030 | R11637821 | 876 |
29.04.2024 | | ТГК-1 | R0.0096 | -0.0001 | -0.70% | 0.0096 | 0.0096 | 0.0097 | R61588583 | 2425 |
29.04.2024 | | ТГК-14 | R0.0162 | +0.0002 | +1.31% | 0.0163 | 0.0158 | 0.0163 | R53552180 | 2669 |
29.04.2024 | | ТГК-2 | R0.0137 | -0.0000 | -0.29% | 0.0138 | 0.0136 | 0.0139 | R6620595 | 235 |
29.04.2024 | | ТГК-2 ап | R0.0197 | -0.0000 | -0.10% | 0.0199 | 0.0190 | 0.0199 | R4932589 | 463 |
29.04.2024 | | Телеграф-п | R11.7200 | +0.1400 | +1.21% | 11.6600 | 11.5600 | 11.7800 | R1542566 | 170 |
29.04.2024 | | Телеграф | R17.7200 | +0.0200 | +0.11% | 17.7200 | 17.5000 | 17.8400 | R4571044 | 315 |
29.04.2024 | | ТЗА ао | R339.50 | +10.0000 | +3.03% | 330.50 | 330.00 | 362.00 | R122533185 | 3761 |
29.04.2024 | | ТКЗКК ап | R15.8200 | +0.1200 | +0.76% | 15.9000 | 15.6200 | 16.1800 | R1165896 | 60 |
29.04.2024 | | ТМК ао | R226.58 | +6.3600 | +2.89% | 221.18 | 220.64 | 227.22 | R440387821 | 11536 |
29.04.2024 | | ТНСэнрг ао | R3545.00 | +80.0000 | +2.31% | 3470.00 | 3465.00 | 3560.00 | R668010 | 54 |
29.04.2024 | | Транснф ап | R1599.00 | +1.0000 | +0.06% | 1598.00 | 1596.00 | 1601.50 | R189573406 | 4592 |
29.04.2024 | | УралСиб ао | R0.2345 | -0.0005 | -0.21% | 0.2350 | 0.2310 | 0.2378 | R20790288 | 1052 |
29.04.2024 | | ФосАгро ао | R6601.00 | -9.0000 | -0.14% | 6630.00 | 6583.00 | 6630.00 | R155235215 | 5059 |
29.04.2024 | | ФСК - Россети | R0.1284 | +0.0046 | +3.73% | 0.1239 | 0.1231 | 0.1294 | R893264431 | 21006 |
29.04.2024 | | Химпром ап | R32.0200 | -0.1800 | -0.56% | 32.0800 | 31.6000 | 32.5600 | R1800326 | 115 |
29.04.2024 | | ЦМТ ао | R17.6800 | -0.1200 | -0.67% | 17.8800 | 17.5800 | 17.8800 | R1036596 | 143 |
29.04.2024 | | ЦМТ ап | R12.3600 | -0.3800 | -2.98% | 12.7800 | 12.1200 | 12.7800 | R7611068 | 975 |
29.04.2024 | | ЧеркизГ-ао | R5005.00 | -37.0000 | -0.73% | 5009.50 | 5001.50 | 5058.50 | R20755157 | 982 |
29.04.2024 | | ЧКПЗ ао | R26050.00 | +50.0000 | +0.19% | 26000.00 | 25850.00 | 26450.00 | R888850 | 30 |
29.04.2024 | | ЧМК ао | R8820.00 | +110.0000 | +1.26% | 8710.00 | 8540.00 | 8875.00 | R4093580 | 215 |
29.04.2024 | | ЭнергияРКК | R27840.00 | -340.0000 | -1.21% | 28110.00 | 27840.00 | 28130.00 | R8056680 | 193 |
29.04.2024 | | ЮжКузб. ао | R1628.00 | -8.0000 | -0.49% | 1654.00 | 1626.00 | 1654.00 | R29426 | 11 |
29.04.2024 | | Юнипро | R2.2110 | +0.0090 | +0.41% | 2.2090 | 2.1800 | 2.2210 | R192835464 | 3919 |
29.04.2024 | | ЮТэйр ао | R16.1500 | +0.6900 | +4.46% | 15.4700 | 15.3000 | 16.3000 | R11694742 | 834 |
29.04.2024 | | ЮУНК ао | R7860.00 | +90.0000 | +1.16% | 7770.00 | 7760.00 | 7890.00 | R698290 | 60 |
29.04.2024 | | Якутскэн-п | R0.5900 | +0.0070 | +1.20% | 0.5830 | 0.5830 | 0.5920 | R528800 | 33 |
29.04.2024 | | Якутскэнрг | R0.7720 | +0.0040 | +0.52% | 0.7600 | 0.7600 | 0.7770 | R568690 | 42 |
29.04.2024 | | ЯТЭК ао | R94.3500 | -1.3500 | -1.41% | 95.3000 | 93.3500 | 95.6500 | R11763654 | 1124 |
|
|
|