|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 13.05.2024 | | +МосЭнерго | R3.3545 | +0.0370 | +1.12% | R69845117 | 2269 |
13.05.2024 | | iАвиастКао | R1.2140 | +0.0155 | +1.29% | R121682085 | 6363 |
13.05.2024 | | iНаукаСвяз | R565.00 | -3.5000 | -0.62% | R11249180 | 548 |
13.05.2024 | | iНПОНаука | R720.00 | -6.5000 | -0.89% | R2754920 | 117 |
13.05.2024 | | Yandex clA | R4407.00 | +50.8000 | +1.17% | R20474065705 | 199815 |
13.05.2024 | | АбрауДюрсо | R304.20 | +5.2000 | +1.74% | R69756960 | 2886 |
13.05.2024 | | Авангрд-ао | R958.00 | +8.0000 | +0.84% | R6734602 | 530 |
13.05.2024 | | Акрон | R16936.00 | +106.0000 | +0.63% | R44343532 | 858 |
13.05.2024 | | АЛРОСА ао | R79.5800 | +1.2100 | +1.54% | R984838171 | 28939 |
13.05.2024 | | Аптеки36и6 | R13.9580 | +0.0280 | +0.20% | R17946591 | 7011 |
13.05.2024 | | Арсагера | R15.6500 | +0.3500 | +2.29% | R3974113 | 417 |
13.05.2024 | | АстрЭнСб | R3.0150 | +0.0100 | +0.33% | R7848180 | 521 |
13.05.2024 | | АшинскийМЗ | R67.9400 | -0.2800 | -0.41% | R9871876 | 497 |
13.05.2024 | | Аэрофлот | R52.1100 | +1.2600 | +2.48% | R1161398131 | 30538 |
13.05.2024 | | БашИнСв ап | R14.3400 | -0.0600 | -0.42% | R819796 | 126 |
13.05.2024 | | Башнефт ао | R3401.00 | +21.5000 | +0.64% | R104076100 | 2818 |
13.05.2024 | | Башнефт ап | R2394.50 | +2.5000 | +0.10% | R624569747 | 21756 |
13.05.2024 | | Белон ао | R28.5950 | -0.2600 | -0.90% | R45612372 | 1877 |
13.05.2024 | | БСП ао | R332.10 | +4.8600 | +1.49% | R455689388 | 14842 |
13.05.2024 | | БСП ап | R54.3000 | -0.3500 | -0.64% | R4678565 | 175 |
13.05.2024 | | БурЗолото | R2318.00 | -67.0000 | -2.81% | R40041842 | 2989 |
13.05.2024 | | Варьеган-п | R2780.00 | -16.0000 | -0.57% | R4121423 | 116 |
13.05.2024 | | Варьеган | R3824.00 | -22.0000 | -0.57% | R1604948 | 126 |
13.05.2024 | | ВолгЭнСб-п | R12.1000 | -0.3200 | -2.58% | R4928700 | 175 |
13.05.2024 | | ВолгЭнСб | R19.0600 | -0.1800 | -0.94% | R1131560 | 44 |
13.05.2024 | | ВТБ ао | R0.0231 | +0.0000 | +0.09% | R1587573297 | 41524 |
13.05.2024 | | ВХЗ-ао | R276.60 | -1.4000 | -0.50% | R414116 | 58 |
13.05.2024 | | ВыбСудЗ ао | R18200.00 | -150.0000 | -0.82% | R715500 | 14 |
13.05.2024 | | ВыбСудЗ ап | R12580.00 | -120.0000 | -0.94% | R531120 | 37 |
13.05.2024 | | Газпрнефть | R747.80 | -3.2000 | -0.43% | R281604592 | 11718 |
13.05.2024 | | ГАЗПРОМ ао | R157.90 | +3.3200 | +2.15% | R5717482136 | 63769 |
13.05.2024 | | ГМКНорНик | R152.04 | -0.7400 | -0.48% | R881756724 | 21176 |
13.05.2024 | | ДВМП ао | R85.6300 | +1.9400 | +2.32% | R171249108 | 7952 |
13.05.2024 | | ДЭК ао | R3.3630 | -0.0360 | -1.06% | R4885776 | 381 |
13.05.2024 | | ЗВЕЗДА ао | R12.7200 | +0.0100 | +0.08% | R3291990 | 122 |
13.05.2024 | | ЗИЛ ао | R3755.00 | -30.0000 | -0.79% | R5113025 | 230 |
13.05.2024 | | Ижсталь ап | R8680.00 | +140.0000 | +1.64% | R4964240 | 238 |
13.05.2024 | | Ижсталь2ао | R11380.00 | -120.0000 | -1.04% | R4125740 | 200 |
13.05.2024 | | ИнтерРАОао | R4.4725 | -0.0545 | -1.20% | R1273899096 | 61113 |
13.05.2024 | | КалужскСК | R32.1100 | +0.0600 | +0.19% | R26492393 | 1597 |
13.05.2024 | | КАМАЗ | R189.30 | +6.3000 | +3.44% | R170745694 | 7143 |
13.05.2024 | | КамчатЭ ао | R0.7310 | +0.0160 | +2.24% | R938760 | 72 |
13.05.2024 | | КамчатЭ ап | R1.4450 | +0.0500 | +3.58% | R352850 | 18 |
13.05.2024 | | КМЗ | R1664.00 | +20.0000 | +1.22% | R1640554 | 233 |
13.05.2024 | | КоршГОК ао | R53800.00 | +800.0000 | +1.51% | R696800 | 12 |
13.05.2024 | | КрасОкт-1п | R882.00 | -2.0000 | -0.23% | R12082240 | 668 |
13.05.2024 | | КрасОкт-ао | R2758.00 | -16.0000 | -0.58% | R16423360 | 400 |
13.05.2024 | | Красэсб ао | R19.1600 | -0.8600 | -4.30% | R18631858 | 1507 |
13.05.2024 | | Красэсб ап | R18.8000 | -0.9600 | -4.86% | R12121414 | 1044 |
13.05.2024 | | Куйбазот-п | R671.50 | -4.0000 | -0.59% | R3601270 | 200 |
13.05.2024 | | Куйбазот | R636.00 | +4.4000 | +0.70% | R13350756 | 681 |
13.05.2024 | | КурганГКао | R55.8000 | +0.6000 | +1.09% | R964496 | 241 |
13.05.2024 | | КурганГКап | R56.4000 | -0.8000 | -1.40% | R776770 | 161 |
13.05.2024 | | Лензол. ап | R2905.00 | +5.0000 | +0.17% | R7312050 | 550 |
13.05.2024 | | Лензолото | R16430.00 | -190.0000 | -1.14% | R12919190 | 313 |
13.05.2024 | | ЛСР ао | R934.00 | -6.6000 | -0.70% | R155953240 | 7220 |
13.05.2024 | | ЛУКОЙЛ | R7689.00 | -24.5000 | -0.32% | R3889987061 | 37874 |
13.05.2024 | | ЛЭСК ао | R101.20 | -31.0000 | -23.45% | | 0 |
13.05.2024 | | М.видео | R184.80 | +0.7000 | +0.38% | R642695175 | 18333 |
13.05.2024 | | МагадЭн ао | R5.3000 | -0.0200 | -0.38% | R1810848 | 250 |
13.05.2024 | | МагадЭн ап | R3.8900 | -0.0300 | -0.77% | R1059149 | 196 |
13.05.2024 | | Магнит ао | R8313.00 | -57.5000 | -0.69% | R1606852772 | 18863 |
13.05.2024 | | МГТС-4ап | R1448.00 | +2.0000 | +0.14% | R8858672 | 641 |
13.05.2024 | | МГТС-5ао | R1720.00 | 0.0000 | 0.00% | R290645 | 59 |
13.05.2024 | | Мегион-ао | R523.50 | +9.0000 | +1.75% | R1175595 | 106 |
13.05.2024 | | Мегион-ап | R387.00 | +14.5000 | +3.89% | R2574275 | 158 |
13.05.2024 | | Мечел ао | R252.46 | -3.7900 | -1.48% | R3540610220 | 99804 |
13.05.2024 | | Мечел ап | R267.45 | -4.4500 | -1.64% | R429320837 | 9394 |
13.05.2024 | | ММК | R57.6700 | +2.3300 | +4.21% | R2821268321 | 106263 |
13.05.2024 | | МордЭнСб | R0.9360 | +0.0100 | +1.08% | R2298530 | 83 |
13.05.2024 | | МосБиржа | R231.72 | -1.4600 | -0.63% | R1305493058 | 43345 |
13.05.2024 | | Мостотрест | R217.50 | -1.4000 | -0.64% | R16512593 | 878 |
13.05.2024 | | МТС-ао | R313.10 | +0.9500 | +0.30% | R1032048365 | 31155 |
13.05.2024 | | Нижкамшина | R76.7000 | -0.5500 | -0.71% | R2640035 | 128 |
13.05.2024 | | НКНХ ао | R103.60 | -0.5000 | -0.48% | R6076043 | 955 |
13.05.2024 | | НКНХ ап | R79.8200 | -0.8600 | -1.07% | R15725596 | 1124 |
13.05.2024 | | НЛМК ао | R252.30 | +1.3200 | +0.53% | R2157177466 | 35105 |
13.05.2024 | | НМТП ао | R12.6650 | +0.1400 | +1.12% | R290172259 | 6128 |
13.05.2024 | | Новатэк ао | R1239.80 | +10.6000 | +0.86% | R877577042 | 27377 |
13.05.2024 | | ОГК-2 ао | R0.5743 | +0.0123 | +2.19% | R83625790 | 4704 |
13.05.2024 | | ОМЗ-ап | R22200.00 | -100.0000 | -0.45% | R3658240 | 134 |
13.05.2024 | | ОргСинт ао | R116.00 | -0.8000 | -0.68% | R13942021 | 788 |
13.05.2024 | | ОргСинт ап | R27.7500 | +0.0500 | +0.18% | R4605740 | 633 |
13.05.2024 | | ПермьЭнС-п | R336.20 | -10.6000 | -3.06% | R49894764 | 2776 |
13.05.2024 | | ПермьЭнСб | R326.50 | -2.6000 | -0.79% | R107140873 | 3746 |
13.05.2024 | | ПИК ао | R835.40 | -8.1000 | -0.96% | R141419243 | 6326 |
13.05.2024 | | Приморье | R37200.00 | +400.0000 | +1.09% | R1940800 | 51 |
13.05.2024 | | Распадская | R408.95 | +10.9500 | +2.75% | R449167115 | 10412 |
13.05.2024 | | Росбанк ао | R126.60 | -0.2000 | -0.16% | R35993112 | 1319 |
13.05.2024 | | РОСИНТЕРао | R168.00 | +0.2000 | +0.12% | R1336790 | 102 |
13.05.2024 | | Роснефть | R589.45 | +10.0500 | +1.73% | R2790731623 | 77020 |
13.05.2024 | | Ростел -ао | R96.3400 | -0.5000 | -0.52% | R273418710 | 6596 |
13.05.2024 | | Ростел -ап | R85.4000 | -1.2000 | -1.39% | R221148655 | 44856 |
13.05.2024 | | РусГидро | R0.7366 | +0.0104 | +1.43% | R156616331 | 6986 |
13.05.2024 | | РязЭнСб | R47.0400 | +0.1400 | +0.30% | R7941874 | 339 |
13.05.2024 | | СамарЭн-ао | R4.0850 | -0.0050 | -0.12% | R2574965 | 224 |
13.05.2024 | | СамарЭн-ап | R4.2350 | +0.1350 | +3.29% | R5713325 | 275 |
13.05.2024 | | СаратНПЗ-п | R11620.00 | +20.0000 | +0.17% | R5484440 | 249 |
13.05.2024 | | СаратНПЗ | R12500.00 | -150.0000 | -1.19% | R731600 | 52 |
13.05.2024 | | СаратЭн-ао | R0.6520 | -0.0150 | -2.25% | R1978700 | 131 |
13.05.2024 | | СаратЭн-ап | R0.3950 | +0.0015 | +0.38% | R937785 | 88 |
13.05.2024 | | Сбербанк-п | R315.09 | +1.5200 | +0.48% | R833287297 | 14933 |
13.05.2024 | | Сбербанк | R314.85 | +1.3600 | +0.43% | R6839146525 | 65120 |
13.05.2024 | | СевСт-ао | R1976.20 | +16.2000 | +0.83% | R1781381018 | 33416 |
13.05.2024 | | Селигдар | R75.7200 | -1.0400 | -1.35% | R142547800 | 7295 |
13.05.2024 | | Система ао | R27.0380 | +0.1180 | +0.44% | R1838645436 | 36916 |
13.05.2024 | | Слав-ЯНОСп | R17.0200 | +0.0200 | +0.12% | R3929402 | 56 |
13.05.2024 | | Славн-ЯНОС | R27.8500 | -0.0500 | -0.18% | R412845 | 35 |
13.05.2024 | | СОЛЛЕРС | R1037.00 | +102.0000 | +10.91% | R3782432677 | 104295 |
13.05.2024 | | СтаврЭнСб | R3.5350 | +0.2950 | +9.10% | R23053985 | 1378 |
13.05.2024 | | СтаврЭнСбп | R3.5500 | +0.3740 | +11.78% | R55011784 | 3223 |
13.05.2024 | | Сургнфгз-п | R70.4900 | +1.4700 | +2.13% | R5428266802 | 59389 |
13.05.2024 | | Сургнфгз | R35.9900 | -0.9700 | -2.62% | R5415759389 | 69314 |
13.05.2024 | | ТамбЭнСб-п | R1.2340 | -0.0240 | -1.91% | R550640 | 36 |
13.05.2024 | | ТамбЭнСб | R2.3540 | -0.0340 | -1.42% | R924030 | 128 |
13.05.2024 | | Татнфт 3ао | R729.80 | +0.9000 | +0.12% | R1150787186 | 28928 |
13.05.2024 | | Татнфт 3ап | R728.00 | +2.4000 | +0.33% | R193497750 | 9330 |
13.05.2024 | | Таттел. ао | R1.1145 | +0.0045 | +0.41% | R19837192 | 1400 |
13.05.2024 | | ТГК-1 | R0.0099 | +0.0000 | +0.18% | R65802360 | 2900 |
13.05.2024 | | ТГК-14 | R0.0166 | 0.0000 | 0.00% | R109267384 | 3771 |
13.05.2024 | | ТГК-2 | R0.0134 | +0.0002 | +1.55% | R72229925 | 1953 |
13.05.2024 | | ТГК-2 ап | R0.0199 | +0.0000 | +0.05% | R29704425 | 1876 |
13.05.2024 | | Телеграф-п | R11.6600 | -0.0800 | -0.68% | R3525996 | 299 |
13.05.2024 | | Телеграф | R17.9200 | -0.1800 | -0.99% | R24737610 | 1406 |
13.05.2024 | | ТЗА ао | R350.50 | +10.0000 | +2.94% | R23444095 | 573 |
13.05.2024 | | ТКЗКК ап | R15.7400 | +0.1000 | +0.64% | R424908 | 48 |
13.05.2024 | | ТМК ао | R225.46 | +1.5600 | +0.70% | R338704937 | 10403 |
13.05.2024 | | ТНСэнрг ао | R3420.00 | -20.0000 | -0.58% | R589735 | 75 |
13.05.2024 | | Транснф ап | R1643.00 | +7.0000 | +0.43% | R1381474645 | 13999 |
13.05.2024 | | УралСиб ао | R0.2713 | -0.0059 | -2.13% | R46470911 | 2418 |
13.05.2024 | | УрКузница | R29650.00 | +150.0000 | +0.51% | R205250 | 7 |
13.05.2024 | | ФосАгро ао | R6511.00 | -24.0000 | -0.37% | R215059618 | 7434 |
13.05.2024 | | ФСК - Россети | R0.1282 | -0.0005 | -0.39% | R330135369 | 10693 |
13.05.2024 | | Химпром ап | R31.6200 | +0.1000 | +0.32% | R702974 | 73 |
13.05.2024 | | ЦМТ ао | R16.7000 | -0.0200 | -0.12% | R1206634 | 199 |
13.05.2024 | | ЦМТ ап | R11.4800 | -0.0600 | -0.52% | R2421962 | 199 |
13.05.2024 | | ЧеркизГ-ао | R4988.50 | 0.0000 | 0.00% | R23250769 | 1102 |
13.05.2024 | | ЧКПЗ ао | R28200.00 | +300.0000 | +1.08% | R1408800 | 40 |
13.05.2024 | | ЧМК ао | R8560.00 | -65.0000 | -0.75% | R14955135 | 630 |
13.05.2024 | | ЭнергияРКК | R27690.00 | +190.0000 | +0.69% | R25213250 | 657 |
13.05.2024 | | ЮжКузб. ао | R1636.00 | +6.0000 | +0.37% | R682656 | 67 |
13.05.2024 | | Юнипро | R2.2040 | -0.0170 | -0.77% | R633046098 | 12157 |
13.05.2024 | | ЮТэйр ао | R21.4400 | -1.4200 | -6.21% | R214358910 | 12204 |
13.05.2024 | | ЮУНК ао | R7760.00 | -10.0000 | -0.13% | R2306870 | 179 |
13.05.2024 | | Якутскэн-п | R0.5760 | +0.0070 | +1.23% | R865690 | 62 |
13.05.2024 | | Якутскэнрг | R0.7540 | -0.0050 | -0.66% | R1900690 | 116 |
13.05.2024 | | ЯТЭК ао | R93.2000 | -0.5000 | -0.53% | R8498521 | 859 |
|
|
|