|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 10.05.2024 | | +МосЭнерго | R3.3175 | +0.0255 | +0.77% | R30219960 | 1219 |
10.05.2024 | | iАвиастКао | R1.1985 | -0.0065 | -0.54% | R103886822 | 5256 |
10.05.2024 | | iНаукаСвяз | R568.50 | -0.5000 | -0.09% | R10443305 | 469 |
10.05.2024 | | iНПОНаука | R726.50 | +4.0000 | +0.55% | R928095 | 66 |
10.05.2024 | | Yandex clA | R4356.20 | +46.2000 | +1.07% | R784440136 | 10224 |
10.05.2024 | | АбрауДюрсо | R299.00 | +3.0000 | +1.01% | R24602888 | 990 |
10.05.2024 | | Авангрд-ао | R950.00 | -4.0000 | -0.42% | R3406533 | 301 |
10.05.2024 | | Акрон | R16830.00 | -62.0000 | -0.37% | R18388688 | 375 |
10.05.2024 | | АЛРОСА ао | R78.3700 | +0.2600 | +0.33% | R446733425 | 12485 |
10.05.2024 | | Аптеки36и6 | R13.9300 | -0.0200 | -0.14% | R35058652 | 28042 |
10.05.2024 | | Арсагера | R15.3000 | -0.1800 | -1.16% | R2388034 | 268 |
10.05.2024 | | АстрЭнСб | R3.0050 | -0.0150 | -0.50% | R1748815 | 160 |
10.05.2024 | | АшинскийМЗ | R68.2200 | +0.1200 | +0.18% | R5344950 | 226 |
10.05.2024 | | Аэрофлот | R50.8500 | +0.6200 | +1.23% | R465870419 | 13273 |
10.05.2024 | | БашИнСв ап | R14.4000 | -0.0900 | -0.62% | R635975 | 91 |
10.05.2024 | | Башнефт ао | R3379.50 | +20.0000 | +0.60% | R19797201 | 905 |
10.05.2024 | | Башнефт ап | R2392.00 | +6.0000 | +0.25% | R228556901 | 12464 |
10.05.2024 | | Белон ао | R28.8550 | -0.0700 | -0.24% | R8682487 | 515 |
10.05.2024 | | БСП ао | R327.24 | -0.0500 | -0.02% | R267863725 | 6966 |
10.05.2024 | | БСП ап | R54.6500 | +1.7000 | +3.21% | R4714605 | 211 |
10.05.2024 | | БурЗолото | R2385.00 | +100.0000 | +4.38% | R142279964 | 7004 |
10.05.2024 | | Варьеган-п | R2796.00 | -2.0000 | -0.07% | R5925465 | 197 |
10.05.2024 | | Варьеган | R3846.00 | -28.0000 | -0.72% | R669696 | 74 |
10.05.2024 | | ВолгЭнСб-п | R12.4200 | -0.0200 | -0.16% | R426860 | 21 |
10.05.2024 | | ВолгЭнСб | R19.2400 | 0.0000 | 0.00% | R750900 | 21 |
10.05.2024 | | ВТБ ао | R0.0231 | +0.0000 | +0.15% | R499226486 | 19490 |
10.05.2024 | | ВХЗ-ао | R278.00 | +5.0000 | +1.83% | R1255468 | 132 |
10.05.2024 | | ВыбСудЗ ао | R18350.00 | +50.0000 | +0.27% | R891750 | 19 |
10.05.2024 | | ВыбСудЗ ап | R12700.00 | -120.0000 | -0.94% | R230160 | 18 |
10.05.2024 | | Газпрнефть | R751.00 | +2.1000 | +0.28% | R205023644 | 7661 |
10.05.2024 | | ГАЗПРОМ ао | R154.58 | +0.3600 | +0.23% | R777018206 | 17811 |
10.05.2024 | | ГМКНорНик | R152.78 | -1.0400 | -0.68% | R925952046 | 17467 |
10.05.2024 | | ДВМП ао | R83.6900 | +0.3700 | +0.44% | R95478625 | 5978 |
10.05.2024 | | ДЭК ао | R3.3990 | +0.0230 | +0.68% | R1896647 | 169 |
10.05.2024 | | ЗВЕЗДА ао | R12.7100 | -0.0700 | -0.55% | R700690 | 30 |
10.05.2024 | | ЗИЛ ао | R3785.00 | -5.0000 | -0.13% | R817795 | 54 |
10.05.2024 | | Ижсталь ап | R8540.00 | +40.0000 | +0.47% | R441980 | 29 |
10.05.2024 | | Ижсталь2ао | R11500.00 | +140.0000 | +1.23% | R320280 | 20 |
10.05.2024 | | ИнтерРАОао | R4.5270 | +0.1180 | +2.68% | R898174171 | 30821 |
10.05.2024 | | КалужскСК | R32.0500 | +0.1800 | +0.56% | R1885868 | 233 |
10.05.2024 | | КАМАЗ | R183.00 | +0.4000 | +0.22% | R20671444 | 1264 |
10.05.2024 | | КамчатЭ ао | R0.7150 | -0.0040 | -0.56% | R554690 | 36 |
10.05.2024 | | КамчатЭ ап | R1.3950 | 0.0000 | 0.00% | R182900 | 10 |
10.05.2024 | | КМЗ | R1644.00 | -2.0000 | -0.12% | R1335266 | 205 |
10.05.2024 | | КоршГОК ао | R53000.00 | +200.0000 | +0.38% | R105800 | 2 |
10.05.2024 | | КрасОкт-1п | R884.00 | -10.0000 | -1.12% | R19001420 | 1010 |
10.05.2024 | | КрасОкт-ао | R2774.00 | -5.0000 | -0.18% | R13352770 | 329 |
10.05.2024 | | Красэсб ао | R20.0200 | +0.2200 | +1.11% | R717870 | 157 |
10.05.2024 | | Красэсб ап | R19.7600 | -0.0200 | -0.10% | R3086018 | 494 |
10.05.2024 | | Куйбазот-п | R675.50 | 0.0000 | 0.00% | R547305 | 64 |
10.05.2024 | | Куйбазот | R631.60 | +8.2000 | +1.32% | R6211626 | 321 |
10.05.2024 | | КурганГКао | R55.2000 | +0.6000 | +1.10% | R239884 | 108 |
10.05.2024 | | КурганГКап | R57.2000 | +1.0000 | +1.78% | R483988 | 91 |
10.05.2024 | | Лензол. ап | R2900.00 | -20.0000 | -0.68% | R89169045 | 3369 |
10.05.2024 | | Лензолото | R16620.00 | +320.0000 | +1.96% | R60518390 | 1537 |
10.05.2024 | | ЛСР ао | R940.60 | -2.4000 | -0.25% | R69086137 | 3297 |
10.05.2024 | | ЛУКОЙЛ | R7713.50 | -0.5000 | -0.01% | R1685692287 | 17434 |
10.05.2024 | | М.видео | R184.10 | -1.6000 | -0.86% | R144131310 | 6256 |
10.05.2024 | | МагадЭн ао | R5.3200 | -0.0100 | -0.19% | R1557253 | 201 |
10.05.2024 | | МагадЭн ап | R3.9200 | -0.0200 | -0.51% | R897742 | 150 |
10.05.2024 | | Магнит ао | R8370.50 | +123.5000 | +1.50% | R872634465 | 10530 |
10.05.2024 | | МГТС-4ап | R1446.00 | -2.0000 | -0.14% | R3417358 | 229 |
10.05.2024 | | МГТС-5ао | R1720.00 | +10.0000 | +0.58% | R281855 | 33 |
10.05.2024 | | Мегион-ао | R514.50 | +2.5000 | +0.49% | R711790 | 66 |
10.05.2024 | | Мегион-ап | R372.50 | +8.5000 | +2.34% | R1059830 | 96 |
10.05.2024 | | Мечел ао | R256.25 | +10.5700 | +4.30% | R3012154958 | 87643 |
10.05.2024 | | Мечел ап | R271.90 | +8.8000 | +3.34% | R419836993 | 7876 |
10.05.2024 | | ММК | R55.3400 | +0.2800 | +0.51% | R415082025 | 94892 |
10.05.2024 | | МордЭнСб | R0.9260 | -0.0020 | -0.22% | R1579710 | 77 |
10.05.2024 | | МосБиржа | R233.18 | +2.2700 | +0.98% | R884808868 | 42298 |
10.05.2024 | | Мостотрест | R218.90 | +0.2500 | +0.11% | R3902773 | 293 |
10.05.2024 | | МТС-ао | R312.15 | +1.4500 | +0.47% | R306660769 | 9065 |
10.05.2024 | | Нижкамшина | R77.2500 | +1.7000 | +2.25% | R1652580 | 86 |
10.05.2024 | | НКНХ ао | R104.10 | +0.1500 | +0.14% | R1472383 | 258 |
10.05.2024 | | НКНХ ап | R80.6800 | +0.8600 | +1.08% | R10140636 | 777 |
10.05.2024 | | НЛМК ао | R250.98 | +2.7200 | +1.10% | R1234838160 | 20664 |
10.05.2024 | | НМТП ао | R12.5250 | +0.0050 | +0.04% | R93638087 | 2540 |
10.05.2024 | | Новатэк ао | R1229.20 | +2.0000 | +0.16% | R375340420 | 12869 |
10.05.2024 | | ОГК-2 ао | R0.5620 | +0.0015 | +0.27% | R13495837 | 1326 |
10.05.2024 | | ОМЗ-ап | R22300.00 | +400.0000 | +1.83% | R2257500 | 83 |
10.05.2024 | | ОргСинт ао | R116.80 | -0.4000 | -0.34% | R3273539 | 287 |
10.05.2024 | | ОргСинт ап | R27.7000 | +0.0500 | +0.18% | R3887946 | 366 |
10.05.2024 | | ПермьЭнС-п | R346.80 | +14.8000 | +4.46% | R74793414 | 3687 |
10.05.2024 | | ПермьЭнСб | R329.10 | +4.1000 | +1.26% | R54862298 | 2297 |
10.05.2024 | | ПИК ао | R843.50 | +2.6000 | +0.31% | R57272462 | 2293 |
10.05.2024 | | Приморье | R36800.00 | -200.0000 | -0.54% | R1143400 | 31 |
10.05.2024 | | Распадская | R398.00 | +0.5000 | +0.13% | R77934769 | 2110 |
10.05.2024 | | Росбанк ао | R126.80 | -0.8000 | -0.63% | R16611196 | 584 |
10.05.2024 | | РОСИНТЕРао | R167.80 | -2.6000 | -1.53% | R1770648 | 154 |
10.05.2024 | | Роснефть | R579.40 | +0.9000 | +0.16% | R672676095 | 43308 |
10.05.2024 | | Ростел -ао | R96.8400 | +0.1800 | +0.19% | R51608577 | 2440 |
10.05.2024 | | Ростел -ап | R86.6000 | 0.0000 | 0.00% | R26024922 | 2052 |
10.05.2024 | | РусГидро | R0.7262 | +0.0005 | +0.07% | R46876238 | 2819 |
10.05.2024 | | РязЭнСб | R46.9000 | +0.6400 | +1.38% | R3691338 | 218 |
10.05.2024 | | СамарЭн-ао | R4.0900 | +0.0450 | +1.11% | R649310 | 59 |
10.05.2024 | | СамарЭн-ап | R4.1000 | +0.0450 | +1.11% | R1758720 | 121 |
10.05.2024 | | СаратНПЗ-п | R11600.00 | 0.0000 | 0.00% | R2042620 | 82 |
10.05.2024 | | СаратНПЗ | R12650.00 | +100.0000 | +0.80% | R112950 | 9 |
10.05.2024 | | СаратЭн-ао | R0.6670 | +0.0070 | +1.06% | R1097940 | 52 |
10.05.2024 | | СаратЭн-ап | R0.3935 | +0.0030 | +0.77% | R397950 | 52 |
10.05.2024 | | Сбербанк-п | R313.57 | +2.2900 | +0.74% | R401836828 | 6855 |
10.05.2024 | | Сбербанк | R313.49 | +2.2800 | +0.73% | R5230529724 | 40164 |
10.05.2024 | | СевСт-ао | R1960.00 | +31.8000 | +1.65% | R1155333990 | 20872 |
10.05.2024 | | Селигдар | R76.7600 | +2.6300 | +3.55% | R418148854 | 14979 |
10.05.2024 | | Система ао | R26.9200 | +0.2160 | +0.81% | R1777344901 | 33203 |
10.05.2024 | | Слав-ЯНОСп | R17.0000 | +0.0800 | +0.47% | R325822 | 52 |
10.05.2024 | | Славн-ЯНОС | R27.9000 | +0.2000 | +0.72% | R943995 | 122 |
10.05.2024 | | СОЛЛЕРС | R935.00 | +1.0000 | +0.11% | R82928031 | 4697 |
10.05.2024 | | СтаврЭнСб | R3.2400 | -0.0600 | -1.82% | R3776920 | 288 |
10.05.2024 | | СтаврЭнСбп | R3.1760 | +0.0280 | +0.89% | R9366264 | 652 |
10.05.2024 | | Сургнфгз-п | R69.0200 | +0.7200 | +1.05% | R960317741 | 11258 |
10.05.2024 | | Сургнфгз | R36.9600 | +0.6000 | +1.65% | R1490978081 | 17009 |
10.05.2024 | | ТамбЭнСб-п | R1.2580 | -0.0200 | -1.56% | R906460 | 53 |
10.05.2024 | | ТамбЭнСб | R2.3880 | -0.0020 | -0.08% | R557840 | 79 |
10.05.2024 | | Татнфт 3ао | R728.90 | +7.1000 | +0.98% | R396682259 | 11156 |
10.05.2024 | | Татнфт 3ап | R725.60 | +4.4000 | +0.61% | R118123181 | 4853 |
10.05.2024 | | Таттел. ао | R1.1100 | +0.0135 | +1.23% | R14417964 | 898 |
10.05.2024 | | ТГК-1 | R0.0098 | +0.0000 | +0.35% | R22023462 | 1345 |
10.05.2024 | | ТГК-14 | R0.0166 | +0.0000 | +0.12% | R22695664 | 928 |
10.05.2024 | | ТГК-2 | R0.0132 | -0.0001 | -0.64% | R10198030 | 327 |
10.05.2024 | | ТГК-2 ап | R0.0199 | -0.0001 | -0.35% | R17538725 | 1234 |
10.05.2024 | | Телеграф-п | R11.7400 | +0.1200 | +1.03% | R5526626 | 364 |
10.05.2024 | | Телеграф | R18.1000 | +0.5600 | +3.19% | R26793412 | 1253 |
10.05.2024 | | ТЗА ао | R340.50 | 0.0000 | 0.00% | R4889125 | 166 |
10.05.2024 | | ТКЗКК ап | R15.6400 | +0.0600 | +0.39% | R217248 | 27 |
10.05.2024 | | ТМК ао | R223.90 | +0.4600 | +0.21% | R139557063 | 8362 |
10.05.2024 | | ТНСэнрг ао | R3440.00 | +10.0000 | +0.29% | R602990 | 58 |
10.05.2024 | | Транснф ап | R1636.00 | 0.0000 | 0.00% | R610967730 | 9634 |
10.05.2024 | | УралСиб ао | R0.2772 | +0.0022 | +0.80% | R49972515 | 2298 |
10.05.2024 | | УрКузница | R29500.00 | +1000.0000 | +3.51% | R528700 | 16 |
10.05.2024 | | ФосАгро ао | R6535.00 | +1.0000 | +0.02% | R163260953 | 3999 |
10.05.2024 | | ФСК - Россети | R0.1287 | +0.0009 | +0.70% | R123945857 | 4065 |
10.05.2024 | | Химпром ап | R31.5200 | -0.0200 | -0.06% | R561240 | 47 |
10.05.2024 | | ЦМТ ао | R16.7200 | -0.3800 | -2.22% | R7527476 | 1038 |
10.05.2024 | | ЦМТ ап | R11.5400 | +0.1400 | +1.23% | R2099320 | 272 |
10.05.2024 | | ЧеркизГ-ао | R4988.50 | +35.5000 | +0.72% | R13780306 | 639 |
10.05.2024 | | ЧКПЗ ао | R27900.00 | -400.0000 | -1.41% | R2372100 | 72 |
10.05.2024 | | ЧМК ао | R8625.00 | +20.0000 | +0.23% | R414255 | 35 |
10.05.2024 | | ЭнергияРКК | R27500.00 | +30.0000 | +0.11% | R2860640 | 89 |
10.05.2024 | | ЮжКузб. ао | R1630.00 | -20.0000 | -1.21% | R138280 | 49 |
10.05.2024 | | Юнипро | R2.2210 | +0.0120 | +0.54% | R118602421 | 3868 |
10.05.2024 | | ЮТэйр ао | R22.8600 | +2.0300 | +9.75% | R215084026 | 11568 |
10.05.2024 | | ЮУНК ао | R7770.00 | -30.0000 | -0.38% | R1803720 | 135 |
10.05.2024 | | Якутскэн-п | R0.5690 | -0.0080 | -1.39% | R506890 | 79 |
10.05.2024 | | Якутскэнрг | R0.7590 | +0.0030 | +0.40% | R508850 | 47 |
10.05.2024 | | ЯТЭК ао | R93.7000 | -0.6500 | -0.69% | R6499493 | 602 |
|
|
|