|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 08.05.2024 | | +МосЭнерго | R3.2920 | -0.0130 | -0.39% | R52882350 | 2705 |
08.05.2024 | | iАвиастКао | R1.2050 | +0.0675 | +5.93% | R567984726 | 25427 |
08.05.2024 | | iНаукаСвяз | R569.00 | +12.5000 | +2.25% | R71784210 | 3116 |
08.05.2024 | | iНПОНаука | R722.50 | +2.5000 | +0.35% | R5113360 | 283 |
08.05.2024 | | Yandex clA | R4310.00 | -46.0000 | -1.06% | R2738788004 | 42903 |
08.05.2024 | | АбрауДюрсо | R296.00 | -0.2000 | -0.07% | R20575434 | 816 |
08.05.2024 | | Авангрд-ао | R954.00 | 0.0000 | 0.00% | R1503295 | 162 |
08.05.2024 | | Акрон | R16892.00 | +92.0000 | +0.55% | R40914318 | 660 |
08.05.2024 | | АЛРОСА ао | R78.1100 | +0.9900 | +1.28% | R516296309 | 18638 |
08.05.2024 | | Аптеки36и6 | R13.9500 | -0.1500 | -1.06% | R21713045 | 4310 |
08.05.2024 | | Арсагера | R15.4800 | -0.0400 | -0.26% | R2263559 | 289 |
08.05.2024 | | АстрЭнСб | R3.0200 | +0.0150 | +0.50% | R4022580 | 349 |
08.05.2024 | | АшинскийМЗ | R68.1000 | +0.7400 | +1.10% | R17247492 | 726 |
08.05.2024 | | Аэрофлот | R50.2300 | +0.6600 | +1.33% | R584347122 | 16638 |
08.05.2024 | | БашИнСв ап | R14.4900 | -0.0100 | -0.07% | R550854 | 86 |
08.05.2024 | | Башнефт ао | R3359.50 | +8.0000 | +0.24% | R54352438 | 1497 |
08.05.2024 | | Башнефт ап | R2386.00 | +15.0000 | +0.63% | R494647242 | 9716 |
08.05.2024 | | Белон ао | R28.9250 | -0.2450 | -0.84% | R24352260 | 1123 |
08.05.2024 | | БСП ао | R327.29 | -1.7200 | -0.52% | R652481226 | 15893 |
08.05.2024 | | БСП ап | R52.9500 | +0.1500 | +0.28% | R5050460 | 173 |
08.05.2024 | | БурЗолото | R2285.00 | -40.0000 | -1.72% | R18836169 | 1491 |
08.05.2024 | | Варьеган-п | R2798.00 | +3.0000 | +0.11% | R5169721 | 182 |
08.05.2024 | | Варьеган | R3874.00 | +54.0000 | +1.41% | R6855976 | 454 |
08.05.2024 | | ВолгЭнСб-п | R12.4400 | -0.2000 | -1.58% | R919560 | 48 |
08.05.2024 | | ВолгЭнСб | R19.2400 | -0.2800 | -1.43% | R776140 | 25 |
08.05.2024 | | ВТБ ао | R0.0230 | +0.0000 | +0.02% | R710396997 | 26420 |
08.05.2024 | | ВХЗ-ао | R273.00 | -6.6000 | -2.36% | R2070594 | 207 |
08.05.2024 | | ВыбСудЗ ао | R18300.00 | -100.0000 | -0.54% | R473200 | 24 |
08.05.2024 | | ВыбСудЗ ап | R12820.00 | -100.0000 | -0.77% | R311500 | 24 |
08.05.2024 | | Газпрнефть | R748.90 | +10.5000 | +1.42% | R384335698 | 12504 |
08.05.2024 | | ГАЗПРОМ ао | R154.22 | +0.0600 | +0.04% | R1486673967 | 29653 |
08.05.2024 | | ГМКНорНик | R153.82 | -0.6200 | -0.40% | R722823537 | 16729 |
08.05.2024 | | ДВМП ао | R83.3200 | -2.3600 | -2.75% | R346899494 | 16073 |
08.05.2024 | | ДЭК ао | R3.3760 | -0.0020 | -0.06% | R4537514 | 351 |
08.05.2024 | | ЗВЕЗДА ао | R12.7800 | +0.0300 | +0.24% | R2778530 | 111 |
08.05.2024 | | ЗИЛ ао | R3790.00 | +55.0000 | +1.47% | R1867670 | 101 |
08.05.2024 | | Ижсталь ап | R8500.00 | 0.0000 | 0.00% | R1517770 | 74 |
08.05.2024 | | Ижсталь2ао | R11360.00 | +120.0000 | +1.07% | R968900 | 51 |
08.05.2024 | | ИнтерРАОао | R4.4090 | +0.0265 | +0.60% | R675238825 | 24383 |
08.05.2024 | | КалужскСК | R31.8700 | -0.3000 | -0.93% | R9605762 | 770 |
08.05.2024 | | КАМАЗ | R182.60 | -0.6000 | -0.33% | R34842896 | 2051 |
08.05.2024 | | КамчатЭ ао | R0.7190 | -0.0130 | -1.78% | R1525330 | 118 |
08.05.2024 | | КамчатЭ ап | R1.3950 | +0.0100 | +0.72% | R153700 | 11 |
08.05.2024 | | КМЗ | R1646.00 | -8.0000 | -0.48% | R5068850 | 532 |
08.05.2024 | | КоршГОК ао | R52800.00 | -400.0000 | -0.75% | R1434200 | 26 |
08.05.2024 | | КрасОкт-1п | R894.00 | +21.0000 | +2.41% | R81997660 | 3431 |
08.05.2024 | | КрасОкт-ао | R2779.00 | -32.0000 | -1.14% | R114112810 | 2554 |
08.05.2024 | | Красэсб ао | R19.8000 | -0.1000 | -0.50% | R994946 | 146 |
08.05.2024 | | Красэсб ап | R19.7800 | -0.0800 | -0.40% | R1547826 | 205 |
08.05.2024 | | Куйбазот-п | R675.50 | -6.5000 | -0.95% | R1796525 | 135 |
08.05.2024 | | Куйбазот | R623.40 | -4.6000 | -0.73% | R8103720 | 414 |
08.05.2024 | | КурганГКао | R54.6000 | -0.4000 | -0.73% | R363792 | 67 |
08.05.2024 | | КурганГКап | R56.2000 | -0.8000 | -1.40% | R611282 | 159 |
08.05.2024 | | Лензол. ап | R2920.00 | +20.0000 | +0.69% | R25061140 | 1030 |
08.05.2024 | | Лензолото | R16300.00 | -50.0000 | -0.31% | R7249920 | 262 |
08.05.2024 | | ЛСР ао | R943.00 | -3.6000 | -0.38% | R143428223 | 6370 |
08.05.2024 | | ЛУКОЙЛ | R7714.00 | -8.5000 | -0.11% | R5280587119 | 48734 |
08.05.2024 | | М.видео | R185.70 | +1.7000 | +0.92% | R437240210 | 15547 |
08.05.2024 | | МагадЭн ао | R5.3300 | -0.0300 | -0.56% | R2173633 | 287 |
08.05.2024 | | МагадЭн ап | R3.9400 | +0.0100 | +0.25% | R652129 | 123 |
08.05.2024 | | Магнит ао | R8247.00 | -20.0000 | -0.24% | R868874482 | 9906 |
08.05.2024 | | МГТС-4ап | R1448.00 | +36.0000 | +2.55% | R46743772 | 2187 |
08.05.2024 | | МГТС-5ао | R1710.00 | +5.0000 | +0.29% | R1435480 | 239 |
08.05.2024 | | Мегион-ао | R512.00 | -6.5000 | -1.25% | R1666675 | 171 |
08.05.2024 | | Мегион-ап | R364.00 | +5.5000 | +1.53% | R3023045 | 193 |
08.05.2024 | | Мечел ао | R245.68 | -0.3100 | -0.13% | R653833005 | 21790 |
08.05.2024 | | Мечел ап | R263.10 | -1.6500 | -0.62% | R198725983 | 5206 |
08.05.2024 | | ММК | R55.0600 | +0.3700 | +0.68% | R607531001 | 37003 |
08.05.2024 | | МордЭнСб | R0.9280 | -0.0040 | -0.43% | R902710 | 49 |
08.05.2024 | | МосБиржа | R230.91 | -1.8200 | -0.78% | R874553642 | 41400 |
08.05.2024 | | Мостотрест | R218.65 | -4.1500 | -1.86% | R15442582 | 884 |
08.05.2024 | | МТС-ао | R310.70 | +2.2500 | +0.73% | R823462974 | 18591 |
08.05.2024 | | Нижкамшина | R75.5500 | -2.0000 | -2.58% | R6762930 | 378 |
08.05.2024 | | НКНХ ао | R103.95 | -0.6000 | -0.57% | R8241595 | 787 |
08.05.2024 | | НКНХ ап | R79.8200 | +0.1800 | +0.23% | R12441657 | 762 |
08.05.2024 | | НЛМК ао | R248.26 | +2.3000 | +0.94% | R1603921837 | 26837 |
08.05.2024 | | НМТП ао | R12.5200 | -0.0150 | -0.12% | R343222606 | 7391 |
08.05.2024 | | Новатэк ао | R1227.20 | -12.0000 | -0.97% | R1032509142 | 31741 |
08.05.2024 | | ОГК-2 ао | R0.5605 | -0.0022 | -0.39% | R37831348 | 2107 |
08.05.2024 | | ОМЗ-ап | R21900.00 | +260.0000 | +1.20% | R3519420 | 110 |
08.05.2024 | | ОргСинт ао | R117.20 | -0.3000 | -0.26% | R15514673 | 880 |
08.05.2024 | | ОргСинт ап | R27.6500 | -0.2000 | -0.72% | R5962197 | 859 |
08.05.2024 | | ПермьЭнС-п | R332.00 | +18.4000 | +5.87% | R228032842 | 10619 |
08.05.2024 | | ПермьЭнСб | R325.00 | +9.7000 | +3.08% | R186816081 | 6605 |
08.05.2024 | | ПИК ао | R840.90 | -8.1000 | -0.95% | R154409079 | 8459 |
08.05.2024 | | Приморье | R37000.00 | +200.0000 | +0.54% | R808600 | 20 |
08.05.2024 | | Распадская | R397.50 | -1.4500 | -0.36% | R47361292 | 1165 |
08.05.2024 | | Росбанк ао | R127.60 | +2.0000 | +1.59% | R63240004 | 1649 |
08.05.2024 | | РОСИНТЕРао | R170.40 | +2.0000 | +1.19% | R2100890 | 194 |
08.05.2024 | | Роснефть | R578.50 | -1.4500 | -0.25% | R749419946 | 29277 |
08.05.2024 | | Ростел -ао | R96.6600 | +0.3000 | +0.31% | R245445651 | 10944 |
08.05.2024 | | Ростел -ап | R86.6000 | -0.2500 | -0.29% | R41736112 | 5550 |
08.05.2024 | | РусГидро | R0.7257 | +0.0016 | +0.22% | R92407371 | 4432 |
08.05.2024 | | РязЭнСб | R46.2600 | -0.3000 | -0.64% | R9698368 | 521 |
08.05.2024 | | СамарЭн-ао | R4.0450 | 0.0000 | 0.00% | R2360500 | 157 |
08.05.2024 | | СамарЭн-ап | R4.0550 | -0.0450 | -1.10% | R1249055 | 81 |
08.05.2024 | | СаратНПЗ-п | R11600.00 | -100.0000 | -0.85% | R4373500 | 174 |
08.05.2024 | | СаратНПЗ | R12550.00 | +100.0000 | +0.80% | R87550 | 7 |
08.05.2024 | | СаратЭн-ао | R0.6600 | +0.0090 | +1.38% | R3180180 | 213 |
08.05.2024 | | СаратЭн-ап | R0.3905 | +0.0020 | +0.51% | R836700 | 131 |
08.05.2024 | | Сбербанк-п | R311.28 | +3.0100 | +0.98% | R634523588 | 11100 |
08.05.2024 | | Сбербанк | R311.21 | +2.9900 | +0.97% | R10529373348 | 93120 |
08.05.2024 | | СевСт-ао | R1928.20 | +9.0000 | +0.47% | R740812873 | 16979 |
08.05.2024 | | Селигдар | R74.1300 | -0.2600 | -0.35% | R66224556 | 4354 |
08.05.2024 | | Система ао | R26.7040 | +0.8290 | +3.20% | R2665167705 | 44380 |
08.05.2024 | | Слав-ЯНОСп | R16.9200 | +0.0600 | +0.36% | R401878 | 59 |
08.05.2024 | | Славн-ЯНОС | R27.7000 | +0.2500 | +0.91% | R407330 | 37 |
08.05.2024 | | СОЛЛЕРС | R934.00 | -1.5000 | -0.16% | R414022544 | 14970 |
08.05.2024 | | СтаврЭнСб | R3.3000 | +0.0800 | +2.48% | R3730975 | 254 |
08.05.2024 | | СтаврЭнСбп | R3.1480 | +0.1180 | +3.89% | R10097286 | 787 |
08.05.2024 | | Сургнфгз-п | R68.3000 | +0.1000 | +0.15% | R712961016 | 11373 |
08.05.2024 | | Сургнфгз | R36.3600 | -0.1300 | -0.36% | R2206477910 | 25405 |
08.05.2024 | | ТамбЭнСб-п | R1.2780 | -0.0100 | -0.78% | R153220 | 10 |
08.05.2024 | | ТамбЭнСб | R2.3900 | -0.0920 | -3.71% | R4086814 | 448 |
08.05.2024 | | Татнфт 3ао | R721.80 | +3.8000 | +0.53% | R537432963 | 18365 |
08.05.2024 | | Татнфт 3ап | R721.20 | +6.0000 | +0.84% | R164350876 | 8573 |
08.05.2024 | | Таттел. ао | R1.0965 | +0.0040 | +0.37% | R11221546 | 969 |
08.05.2024 | | ТГК-1 | R0.0098 | -0.0000 | -0.45% | R40716241 | 1861 |
08.05.2024 | | ТГК-14 | R0.0166 | -0.0001 | -0.66% | R47044208 | 1676 |
08.05.2024 | | ТГК-2 | R0.0133 | -0.0002 | -1.56% | R47999545 | 1517 |
08.05.2024 | | ТГК-2 ап | R0.0199 | -0.0012 | -5.45% | R107805401 | 5803 |
08.05.2024 | | Телеграф-п | R11.6200 | -0.0400 | -0.34% | R1618428 | 213 |
08.05.2024 | | Телеграф | R17.5400 | -0.0600 | -0.34% | R3446532 | 229 |
08.05.2024 | | ТЗА ао | R340.50 | +4.5000 | +1.34% | R12082035 | 393 |
08.05.2024 | | ТКЗКК ап | R15.5800 | 0.0000 | 0.00% | R726878 | 103 |
08.05.2024 | | ТМК ао | R223.44 | +0.8400 | +0.38% | R118557651 | 13099 |
08.05.2024 | | ТНСэнрг ао | R3430.00 | -35.0000 | -1.01% | R1357015 | 150 |
08.05.2024 | | Транснф ап | R1636.00 | -8.0000 | -0.49% | R2106255559 | 29264 |
08.05.2024 | | УралСиб ао | R0.2750 | -0.0056 | -2.00% | R193670702 | 8547 |
08.05.2024 | | УрКузница | R28500.00 | -450.0000 | -1.55% | R3018950 | 69 |
08.05.2024 | | ФосАгро ао | R6534.00 | -6.0000 | -0.09% | R181655442 | 6013 |
08.05.2024 | | ФСК - Россети | R0.1278 | -0.0025 | -1.92% | R450088258 | 16375 |
08.05.2024 | | Химпром ап | R31.5400 | +0.0600 | +0.19% | R644420 | 49 |
08.05.2024 | | ЦМТ ао | R17.1000 | +0.1400 | +0.83% | R1339214 | 278 |
08.05.2024 | | ЦМТ ап | R11.4000 | 0.0000 | 0.00% | R1825848 | 372 |
08.05.2024 | | ЧеркизГ-ао | R4953.00 | -56.5000 | -1.13% | R36858953 | 1708 |
08.05.2024 | | ЧКПЗ ао | R28300.00 | +350.0000 | +1.25% | R1931250 | 46 |
08.05.2024 | | ЧМК ао | R8605.00 | -35.0000 | -0.41% | R1509945 | 67 |
08.05.2024 | | ЭнергияРКК | R27470.00 | -670.0000 | -2.38% | R19271280 | 505 |
08.05.2024 | | ЮжКузб. ао | R1650.00 | -8.0000 | -0.48% | R408586 | 46 |
08.05.2024 | | Юнипро | R2.2090 | -0.0250 | -1.12% | R256850476 | 6428 |
08.05.2024 | | ЮТэйр ао | R20.8300 | +3.5300 | +20.40% | R155565985 | 10487 |
08.05.2024 | | ЮУНК ао | R7800.00 | -50.0000 | -0.64% | R2737580 | 170 |
08.05.2024 | | Якутскэн-п | R0.5770 | 0.0000 | 0.00% | R80580 | 10 |
08.05.2024 | | Якутскэнрг | R0.7560 | -0.0050 | -0.66% | R1010180 | 48 |
08.05.2024 | | ЯТЭК ао | R94.3500 | -0.4500 | -0.47% | R5973009 | 557 |
|
|
|