|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 14.05.2024 | | +МосЭнерго | R3.4350 | +0.0805 | +2.40% | R125205061 | 6556 |
14.05.2024 | | iАвиастКао | R1.1690 | -0.0450 | -3.71% | R108619161 | 5908 |
14.05.2024 | | iНаукаСвяз | R564.50 | -0.5000 | -0.09% | R9651910 | 491 |
14.05.2024 | | iНПОНаука | R722.50 | +2.5000 | +0.35% | R1036080 | 74 |
14.05.2024 | | Yandex clA | R4489.80 | +82.8000 | +1.88% | R6876159652 | 78433 |
14.05.2024 | | АбрауДюрсо | R308.20 | +4.0000 | +1.31% | R171850204 | 6308 |
14.05.2024 | | Авангрд-ао | R960.00 | +2.0000 | +0.21% | R1662581 | 247 |
14.05.2024 | | Акрон | R16800.00 | -136.0000 | -0.80% | R74431624 | 1426 |
14.05.2024 | | АЛРОСА ао | R79.2300 | -0.3500 | -0.44% | R807361633 | 23667 |
14.05.2024 | | Аптеки36и6 | R13.8300 | -0.1280 | -0.92% | R36122988 | 6276 |
14.05.2024 | | Арсагера | R15.9200 | +0.2700 | +1.73% | R3600185 | 196 |
14.05.2024 | | АстрЭнСб | R3.0050 | -0.0100 | -0.33% | R3022540 | 286 |
14.05.2024 | | АшинскийМЗ | R68.4000 | +0.4600 | +0.68% | R23979206 | 1001 |
14.05.2024 | | Аэрофлот | R54.1900 | +2.0800 | +3.99% | R3205186364 | 66601 |
14.05.2024 | | БашИнСв ап | R14.2100 | -0.1300 | -0.91% | R709610 | 104 |
14.05.2024 | | Башнефт ао | R3395.00 | -6.0000 | -0.18% | R61381734 | 1602 |
14.05.2024 | | Башнефт ап | R2390.50 | -4.0000 | -0.17% | R282786197 | 15624 |
14.05.2024 | | Белон ао | R28.5400 | -0.0550 | -0.19% | R23938046 | 1168 |
14.05.2024 | | БСП ао | R332.80 | +0.7000 | +0.21% | R456291064 | 18369 |
14.05.2024 | | БСП ап | R54.3000 | 0.0000 | 0.00% | R3240670 | 109 |
14.05.2024 | | БурЗолото | R2294.00 | -24.0000 | -1.04% | R13984803 | 1093 |
14.05.2024 | | Варьеган-п | R2806.00 | +26.0000 | +0.94% | R4902831 | 184 |
14.05.2024 | | Варьеган | R3850.00 | +26.0000 | +0.68% | R1808598 | 137 |
14.05.2024 | | ВолгЭнСб-п | R12.2200 | +0.1200 | +0.99% | R12219240 | 440 |
14.05.2024 | | ВолгЭнСб | R18.7600 | -0.3000 | -1.57% | R11359240 | 337 |
14.05.2024 | | ВТБ ао | R0.0231 | -0.0000 | -0.17% | R1110038356 | 43185 |
14.05.2024 | | ВХЗ-ао | R273.20 | -3.4000 | -1.23% | R1178732 | 127 |
14.05.2024 | | ВыбСудЗ ао | R18300.00 | +100.0000 | +0.55% | R328900 | 13 |
14.05.2024 | | ВыбСудЗ ап | R12720.00 | +140.0000 | +1.11% | R291680 | 11 |
14.05.2024 | | Газпрнефть | R740.25 | -7.5500 | -1.01% | R457255207 | 14821 |
14.05.2024 | | ГАЗПРОМ ао | R156.16 | -1.7400 | -1.10% | R2935355993 | 39675 |
14.05.2024 | | ГМКНорНик | R152.48 | +0.4400 | +0.29% | R1009105774 | 18620 |
14.05.2024 | | ДВМП ао | R84.3300 | -1.3000 | -1.52% | R122880571 | 5900 |
14.05.2024 | | ДЭК ао | R3.3910 | +0.0280 | +0.83% | R13382853 | 861 |
14.05.2024 | | ЗВЕЗДА ао | R12.8700 | +0.1500 | +1.18% | R5153570 | 203 |
14.05.2024 | | ЗИЛ ао | R3700.00 | -55.0000 | -1.46% | R2913715 | 166 |
14.05.2024 | | Ижсталь ап | R8440.00 | -240.0000 | -2.76% | R5334190 | 254 |
14.05.2024 | | Ижсталь2ао | R11420.00 | +40.0000 | +0.35% | R1724400 | 103 |
14.05.2024 | | ИнтерРАОао | R4.4650 | -0.0075 | -0.17% | R952299171 | 37608 |
14.05.2024 | | КалужскСК | R32.4100 | +0.3000 | +0.93% | R25006738 | 1613 |
14.05.2024 | | КАМАЗ | R186.30 | -3.0000 | -1.58% | R205631395 | 7433 |
14.05.2024 | | КамчатЭ ао | R0.7300 | -0.0010 | -0.14% | R627130 | 43 |
14.05.2024 | | КамчатЭ ап | R1.4050 | -0.0100 | -0.71% | R112750 | 8 |
14.05.2024 | | КМЗ | R1644.00 | -20.0000 | -1.20% | R2196768 | 255 |
14.05.2024 | | КоршГОК ао | R53600.00 | -200.0000 | -0.37% | R427200 | 7 |
14.05.2024 | | КрасОкт-1п | R868.00 | -14.0000 | -1.59% | R3091980 | 200 |
14.05.2024 | | КрасОкт-ао | R2747.00 | -11.0000 | -0.40% | R10787310 | 263 |
14.05.2024 | | Красэсб ао | R19.2000 | +0.0400 | +0.21% | R3947730 | 592 |
14.05.2024 | | Красэсб ап | R18.7600 | -0.0400 | -0.21% | R3762454 | 336 |
14.05.2024 | | Куйбазот-п | R673.50 | +2.0000 | +0.30% | R1230395 | 98 |
14.05.2024 | | Куйбазот | R632.80 | -3.2000 | -0.50% | R11153708 | 349 |
14.05.2024 | | КурганГКао | R55.0000 | -0.8000 | -1.43% | R462320 | 138 |
14.05.2024 | | КурганГКап | R57.2000 | +0.8000 | +1.42% | R742296 | 107 |
14.05.2024 | | Лензол. ап | R2905.00 | 0.0000 | 0.00% | R6726015 | 473 |
14.05.2024 | | Лензолото | R16380.00 | -50.0000 | -0.30% | R9778000 | 257 |
14.05.2024 | | ЛСР ао | R943.00 | +9.0000 | +0.96% | R171497411 | 5077 |
14.05.2024 | | ЛУКОЙЛ | R7672.00 | -17.0000 | -0.22% | R3824557719 | 34182 |
14.05.2024 | | М.видео | R188.50 | +3.7000 | +2.00% | R347636111 | 16437 |
14.05.2024 | | МагадЭн ао | R5.2800 | -0.0200 | -0.38% | R1048561 | 165 |
14.05.2024 | | МагадЭн ап | R3.8700 | -0.0200 | -0.51% | R418801 | 103 |
14.05.2024 | | Магнит ао | R8290.00 | -23.0000 | -0.28% | R1135621528 | 13221 |
14.05.2024 | | МГТС-4ап | R1428.00 | -20.0000 | -1.38% | R5908760 | 393 |
14.05.2024 | | МГТС-5ао | R1740.00 | +20.0000 | +1.16% | R303195 | 52 |
14.05.2024 | | Мегион-ао | R516.00 | -7.5000 | -1.43% | R1356210 | 102 |
14.05.2024 | | Мегион-ап | R374.50 | -12.5000 | -3.23% | R10931775 | 619 |
14.05.2024 | | Мечел ао | R249.32 | -3.1400 | -1.24% | R1342287116 | 51037 |
14.05.2024 | | Мечел ап | R263.55 | -3.9000 | -1.46% | R258363982 | 4790 |
14.05.2024 | | ММК | R58.4650 | +0.7950 | +1.38% | R3298612484 | 94315 |
14.05.2024 | | МордЭнСб | R0.9360 | 0.0000 | 0.00% | R969050 | 40 |
14.05.2024 | | МосБиржа | R232.55 | +0.8300 | +0.36% | R700026861 | 18973 |
14.05.2024 | | Мостотрест | R220.10 | +2.6000 | +1.20% | R31992326 | 1565 |
14.05.2024 | | МТС-ао | R312.10 | -1.0000 | -0.32% | R688416612 | 13832 |
14.05.2024 | | Нижкамшина | R75.5000 | -1.2000 | -1.56% | R6382525 | 286 |
14.05.2024 | | НКНХ ао | R104.15 | +0.5500 | +0.53% | R5336321 | 484 |
14.05.2024 | | НКНХ ап | R79.8400 | +0.0200 | +0.03% | R13554104 | 605 |
14.05.2024 | | НЛМК ао | R252.14 | -0.1600 | -0.06% | R1526559712 | 29137 |
14.05.2024 | | НМТП ао | R12.5550 | -0.1100 | -0.87% | R132026605 | 3217 |
14.05.2024 | | Новатэк ао | R1227.20 | -12.6000 | -1.02% | R1331300483 | 32114 |
14.05.2024 | | ОГК-2 ао | R0.5673 | -0.0070 | -1.22% | R80203268 | 3705 |
14.05.2024 | | ОМЗ-ап | R21860.00 | -340.0000 | -1.53% | R2345620 | 88 |
14.05.2024 | | ОргСинт ао | R116.00 | 0.0000 | 0.00% | R3805397 | 411 |
14.05.2024 | | ОргСинт ап | R27.3500 | -0.4000 | -1.44% | R6632451 | 928 |
14.05.2024 | | ПермьЭнС-п | R329.60 | -6.6000 | -1.96% | R50987262 | 2880 |
14.05.2024 | | ПермьЭнСб | R318.30 | -8.2000 | -2.51% | R106409795 | 5118 |
14.05.2024 | | ПИК ао | R838.50 | +3.1000 | +0.37% | R145285910 | 12408 |
14.05.2024 | | Приморье | R37000.00 | -200.0000 | -0.54% | R590600 | 16 |
14.05.2024 | | Распадская | R404.95 | -4.0000 | -0.98% | R216358241 | 5054 |
14.05.2024 | | Росбанк ао | R124.00 | -2.6000 | -2.05% | R26797842 | 912 |
14.05.2024 | | РОСИНТЕРао | R169.40 | +1.4000 | +0.83% | R961846 | 102 |
14.05.2024 | | Роснефть | R589.80 | +0.3500 | +0.06% | R2492487840 | 53108 |
14.05.2024 | | Ростел -ао | R95.7200 | -0.6200 | -0.64% | R371250942 | 10497 |
14.05.2024 | | Ростел -ап | R84.8500 | -0.5500 | -0.64% | R262123465 | 24756 |
14.05.2024 | | РусГидро | R0.7336 | -0.0030 | -0.41% | R127577375 | 6716 |
14.05.2024 | | РязЭнСб | R46.7000 | -0.3400 | -0.72% | R4235942 | 227 |
14.05.2024 | | СамарЭн-ао | R4.1000 | +0.0150 | +0.37% | R1670235 | 122 |
14.05.2024 | | СамарЭн-ап | R4.0750 | -0.1600 | -3.78% | R3807590 | 251 |
14.05.2024 | | СаратНПЗ-п | R11660.00 | +40.0000 | +0.34% | R4157540 | 189 |
14.05.2024 | | СаратНПЗ | R12750.00 | +250.0000 | +2.00% | R457550 | 32 |
14.05.2024 | | СаратЭн-ао | R0.6340 | -0.0180 | -2.76% | R1447530 | 135 |
14.05.2024 | | СаратЭн-ап | R0.3785 | -0.0165 | -4.18% | R1053290 | 135 |
14.05.2024 | | Сбербанк-п | R318.18 | +3.0900 | +0.98% | R723199063 | 13365 |
14.05.2024 | | Сбербанк | R318.12 | +3.2700 | +1.04% | R11154192130 | 71637 |
14.05.2024 | | СевСт-ао | R1967.20 | -9.0000 | -0.46% | R981387583 | 22580 |
14.05.2024 | | Селигдар | R75.7800 | +0.0600 | +0.08% | R77980624 | 5140 |
14.05.2024 | | Система ао | R27.9990 | +0.9610 | +3.55% | R2408062487 | 46970 |
14.05.2024 | | Слав-ЯНОСп | R17.0400 | +0.0200 | +0.12% | R1294462 | 59 |
14.05.2024 | | Славн-ЯНОС | R27.6500 | -0.2000 | -0.72% | R485115 | 57 |
14.05.2024 | | СОЛЛЕРС | R1019.50 | -17.5000 | -1.69% | R1724736966 | 49234 |
14.05.2024 | | СтаврЭнСб | R3.4800 | -0.0550 | -1.56% | R18245145 | 1091 |
14.05.2024 | | СтаврЭнСбп | R3.3940 | -0.1560 | -4.39% | R24493636 | 1707 |
14.05.2024 | | Сургнфгз-п | R70.0500 | -0.4400 | -0.62% | R3747589915 | 49136 |
14.05.2024 | | Сургнфгз | R35.4350 | -0.5550 | -1.54% | R2755170599 | 44032 |
14.05.2024 | | ТамбЭнСб-п | R1.3000 | +0.0660 | +5.35% | R722020 | 41 |
14.05.2024 | | ТамбЭнСб | R2.3360 | -0.0180 | -0.76% | R536276 | 80 |
14.05.2024 | | Татнфт 3ао | R731.20 | +1.4000 | +0.19% | R752868876 | 18457 |
14.05.2024 | | Татнфт 3ап | R726.10 | -1.9000 | -0.26% | R253871097 | 10423 |
14.05.2024 | | Таттел. ао | R1.1030 | -0.0115 | -1.03% | R19195713 | 1411 |
14.05.2024 | | ТГК-1 | R0.0097 | -0.0002 | -1.93% | R103509972 | 4730 |
14.05.2024 | | ТГК-14 | R0.0164 | -0.0002 | -1.45% | R43549169 | 2392 |
14.05.2024 | | ТГК-2 | R0.0134 | -0.0001 | -0.45% | R19699165 | 621 |
14.05.2024 | | ТГК-2 ап | R0.0197 | -0.0002 | -0.90% | R8121033 | 629 |
14.05.2024 | | Телеграф-п | R11.7400 | +0.0800 | +0.69% | R2018262 | 228 |
14.05.2024 | | Телеграф | R18.0600 | +0.1400 | +0.78% | R9558186 | 634 |
14.05.2024 | | ТЗА ао | R348.50 | -2.0000 | -0.57% | R9719205 | 256 |
14.05.2024 | | ТКЗКК ап | R15.6200 | -0.1200 | -0.76% | R351958 | 37 |
14.05.2024 | | ТМК ао | R224.90 | -0.5600 | -0.25% | R251591445 | 8005 |
14.05.2024 | | ТНСэнрг ао | R3440.00 | +20.0000 | +0.58% | R807945 | 64 |
14.05.2024 | | Транснф ап | R1671.50 | +28.5000 | +1.73% | R3810695802 | 50971 |
14.05.2024 | | УралСиб ао | R0.2680 | -0.0033 | -1.22% | R31642139 | 1914 |
14.05.2024 | | УрКузница | R29450.00 | -200.0000 | -0.67% | R29450 | 1 |
14.05.2024 | | ФосАгро ао | R6545.00 | +34.0000 | +0.52% | R199469463 | 7408 |
14.05.2024 | | ФСК - Россети | R0.1246 | -0.0037 | -2.85% | R1131852244 | 33503 |
14.05.2024 | | Химпром ап | R31.5400 | -0.0800 | -0.25% | R717476 | 61 |
14.05.2024 | | ЦМТ ао | R16.6600 | -0.0400 | -0.24% | R1129862 | 183 |
14.05.2024 | | ЦМТ ап | R11.3400 | -0.1400 | -1.22% | R2557914 | 227 |
14.05.2024 | | ЧеркизГ-ао | R4945.00 | -43.5000 | -0.87% | R34055023 | 1686 |
14.05.2024 | | ЧКПЗ ао | R29500.00 | +1300.0000 | +4.61% | R37461500 | 918 |
14.05.2024 | | ЧМК ао | R8685.00 | +125.0000 | +1.46% | R21646175 | 855 |
14.05.2024 | | ЭнергияРКК | R27440.00 | -250.0000 | -0.90% | R20290160 | 491 |
14.05.2024 | | ЮжКузб. ао | R1596.00 | -40.0000 | -2.44% | R707774 | 138 |
14.05.2024 | | Юнипро | R2.1890 | -0.0150 | -0.68% | R408067467 | 7055 |
14.05.2024 | | ЮТэйр ао | R20.6000 | -0.8400 | -3.92% | R68787827 | 5544 |
14.05.2024 | | ЮУНК ао | R7690.00 | -70.0000 | -0.90% | R1859880 | 169 |
14.05.2024 | | Якутскэн-п | R0.5800 | +0.0040 | +0.69% | R87040 | 13 |
14.05.2024 | | Якутскэнрг | R0.7740 | +0.0200 | +2.65% | R2950190 | 181 |
14.05.2024 | | ЯТЭК ао | R93.2000 | 0.0000 | 0.00% | R5147719 | 541 |
|
|
|