|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 30.04.2024 | | +МосЭнерго | R3.3455 | -0.0075 | -0.22% | 3.3500 | 3.3360 | 3.3770 | R32899731 | 1123 |
30.04.2024 | | iАвиастКао | R1.1860 | -0.0165 | -1.37% | 1.2025 | 1.1465 | 1.2070 | R145263942 | 8993 |
30.04.2024 | | iНаукаСвяз | R584.00 | -2.0000 | -0.34% | 590.00 | 571.50 | 591.50 | R26839205 | 1086 |
30.04.2024 | | iНПОНаука | R714.50 | -4.0000 | -0.56% | 718.00 | 711.50 | 718.50 | R987465 | 66 |
30.04.2024 | | Yandex clA | R4149.60 | -23.8000 | -0.57% | 4174.00 | 4130.60 | 4174.40 | R430619704 | 7054 |
30.04.2024 | | АбрауДюрсо | R296.20 | 0.0000 | 0.00% | 297.20 | 294.00 | 297.60 | R17097168 | 604 |
30.04.2024 | | Авангрд-ао | R964.00 | 0.0000 | 0.00% | 964.00 | 958.00 | 968.00 | R2738910 | 160 |
30.04.2024 | | Акрон | R16800.00 | -150.0000 | -0.88% | 16838.00 | 16800.00 | 16964.00 | R6639266 | 191 |
30.04.2024 | | АЛРОСА ао | R77.4000 | +0.6100 | +0.79% | 76.9800 | 76.2800 | 77.5600 | R358241367 | 9726 |
30.04.2024 | | Аптеки36и6 | R14.0760 | -0.1260 | -0.89% | 14.2600 | 14.0000 | 14.3000 | R18413524 | 3367 |
30.04.2024 | | Арсагера | R15.5100 | +0.2100 | +1.37% | 15.2900 | 15.1100 | 15.9500 | R5543210 | 533 |
30.04.2024 | | АстрЭнСб | R3.0000 | +0.1050 | +3.63% | 2.8950 | 2.8550 | 3.1700 | R19988500 | 1369 |
30.04.2024 | | АшинскийМЗ | R69.2200 | -0.3200 | -0.46% | 69.5000 | 69.0000 | 69.9400 | R6308964 | 277 |
30.04.2024 | | Аэрофлот | R51.5900 | -0.3700 | -0.71% | 52.0900 | 51.2500 | 52.1800 | R304155911 | 11141 |
30.04.2024 | | БашИнСв ап | R14.5400 | +0.0400 | +0.28% | 14.6400 | 14.4400 | 14.6400 | R419957 | 45 |
30.04.2024 | | Башнефт ао | R3385.50 | +10.5000 | +0.31% | 3375.00 | 3332.50 | 3391.00 | R56412267 | 1312 |
30.04.2024 | | Башнефт ап | R2285.00 | -6.0000 | -0.26% | 2292.50 | 2280.00 | 2296.50 | R127242274 | 2211 |
30.04.2024 | | Белон ао | R29.2500 | -0.3900 | -1.32% | 29.6500 | 29.0500 | 29.8450 | R19240191 | 833 |
30.04.2024 | | БСП ао | R341.89 | +2.7800 | +0.82% | 340.30 | 339.00 | 342.35 | R275939201 | 5642 |
30.04.2024 | | БСП ап | R57.2500 | +0.5500 | +0.97% | 56.7500 | 56.6500 | 58.0000 | R4707040 | 187 |
30.04.2024 | | БурЗолото | R2470.00 | -24.0000 | -0.96% | 2497.00 | 2415.00 | 2511.00 | R14963924 | 976 |
30.04.2024 | | Варьеган-п | R2868.00 | +98.0000 | +3.54% | 2889.00 | 2774.00 | 2889.00 | R4037508 | 186 |
30.04.2024 | | Варьеган | R3940.00 | +34.0000 | +0.87% | 3896.00 | 3876.00 | 3960.00 | R431844 | 50 |
30.04.2024 | | ВолгЭнСб-п | R12.7800 | +0.0800 | +0.63% | 12.6000 | 12.6000 | 12.8000 | R395360 | 23 |
30.04.2024 | | ВолгЭнСб | R19.8800 | +0.2800 | +1.43% | 19.7000 | 19.6200 | 19.9800 | R888800 | 38 |
30.04.2024 | | ВТБ ао | R0.0234 | -0.0001 | -0.55% | 0.0235 | 0.0233 | 0.0236 | R654910551 | 22302 |
30.04.2024 | | ВХЗ-ао | R282.40 | +2.4000 | +0.86% | 282.60 | 280.40 | 283.00 | R656448 | 36 |
30.04.2024 | | ВыбСудЗ ао | R18800.00 | -100.0000 | -0.53% | 18950.00 | 18700.00 | 19250.00 | R339550 | 17 |
30.04.2024 | | ВыбСудЗ ап | R13340.00 | +320.0000 | +2.46% | 13320.00 | 13320.00 | 13340.00 | R40000 | 2 |
30.04.2024 | | Газпрнефть | R748.55 | -1.8500 | -0.25% | 750.50 | 744.30 | 750.70 | R152689325 | 6601 |
30.04.2024 | | ГАЗПРОМ ао | R163.22 | -0.8100 | -0.49% | 164.35 | 163.22 | 164.55 | R1177588505 | 18580 |
30.04.2024 | | ГМКНорНик | R153.90 | -1.2600 | -0.81% | 155.20 | 153.12 | 155.26 | R445055588 | 11532 |
30.04.2024 | | ДВМП ао | R85.5400 | -0.9900 | -1.14% | 86.5300 | 85.5100 | 87.3700 | R99552947 | 5257 |
30.04.2024 | | ДЭК ао | R3.4400 | +0.0090 | +0.26% | 3.4560 | 3.4400 | 3.5590 | R11842147 | 766 |
30.04.2024 | | ЗВЕЗДА ао | R12.8500 | +0.0200 | +0.16% | 12.8900 | 12.7600 | 12.9700 | R1103830 | 39 |
30.04.2024 | | ЗИЛ ао | R3900.00 | -70.0000 | -1.76% | 3975.00 | 3810.00 | 3975.00 | R1915145 | 118 |
30.04.2024 | | Ижсталь ап | R8410.00 | -90.0000 | -1.06% | 8520.00 | 8400.00 | 9150.00 | R10128420 | 550 |
30.04.2024 | | Ижсталь2ао | R11620.00 | +100.0000 | +0.87% | 11580.00 | 11560.00 | 12080.00 | R3425920 | 165 |
30.04.2024 | | ИнтерРАОао | R4.2775 | -0.0060 | -0.14% | 4.2860 | 4.2555 | 4.3100 | R180750531 | 8874 |
30.04.2024 | | КалужскСК | R32.7600 | +0.3500 | +1.08% | 32.5000 | 32.2700 | 34.2000 | R33597410 | 2063 |
30.04.2024 | | КАМАЗ | R180.70 | -0.9000 | -0.50% | 181.70 | 180.30 | 182.00 | R50425161 | 1896 |
30.04.2024 | | КамчатЭ ао | R0.7780 | +0.0030 | +0.39% | 0.7740 | 0.7680 | 0.7840 | R636170 | 33 |
30.04.2024 | | КамчатЭ ап | R1.4400 | -0.0100 | -0.69% | 1.4350 | 1.4350 | 1.4500 | R101000 | 6 |
30.04.2024 | | КМЗ | R1756.00 | +26.0000 | +1.50% | 1730.00 | 1724.00 | 1766.00 | R1713280 | 207 |
30.04.2024 | | КоршГОК ао | R53000.00 | +400.0000 | +0.76% | 52600.00 | 52600.00 | 53000.00 | R422600 | 8 |
30.04.2024 | | КрасОкт-1п | R901.00 | -16.0000 | -1.74% | 935.00 | 898.00 | 937.00 | R3187600 | 178 |
30.04.2024 | | КрасОкт-ао | R2856.00 | -22.0000 | -0.76% | 2880.00 | 2825.00 | 2908.00 | R26426020 | 585 |
30.04.2024 | | Красэсб ао | R23.2200 | +3.3600 | +16.92% | 19.9200 | 19.5400 | 19.9800 | R1495118 | 163 |
30.04.2024 | | Красэсб ап | R19.3400 | -0.0800 | -0.41% | 19.4400 | 19.0000 | 19.4600 | R1895358 | 291 |
30.04.2024 | | Куйбазот-п | R679.00 | +1.5000 | +0.22% | 677.50 | 674.00 | 681.50 | R780970 | 72 |
30.04.2024 | | Куйбазот | R612.00 | +1.2000 | +0.20% | 612.00 | 609.20 | 621.80 | R8777946 | 464 |
30.04.2024 | | КурганГКао | R54.4000 | +1.0000 | +1.87% | 53.8000 | 53.8000 | 55.0000 | R663372 | 153 |
30.04.2024 | | КурганГКап | R56.6000 | +1.6000 | +2.91% | 54.8000 | 54.6000 | 58.0000 | R893484 | 203 |
30.04.2024 | | Лензол. ап | R2925.00 | +30.0000 | +1.04% | 2895.00 | 2895.00 | 2960.00 | R13297375 | 805 |
30.04.2024 | | Лензолото | R16370.00 | 0.0000 | 0.00% | 16420.00 | 16300.00 | 16550.00 | R6976430 | 221 |
30.04.2024 | | ЛСР ао | R1139.60 | +18.4000 | +1.64% | 1121.20 | 1110.40 | 1146.80 | R1077349803 | 36064 |
30.04.2024 | | ЛУКОЙЛ | R8085.50 | -66.5000 | -0.82% | 8152.50 | 8080.00 | 8175.00 | R3532834569 | 31284 |
30.04.2024 | | ЛЭСК ао | R131.95 | -0.2500 | -0.19% | | | | | 0 |
30.04.2024 | | М.видео | R207.10 | -1.5000 | -0.72% | 208.60 | 205.80 | 209.70 | R100320450 | 5340 |
30.04.2024 | | МагадЭн ао | R5.4200 | +0.0200 | +0.37% | 5.4000 | 5.3800 | 5.4200 | R829583 | 130 |
30.04.2024 | | МагадЭн ап | R3.9600 | +0.0300 | +0.76% | 3.9400 | 3.9300 | 3.9700 | R258843 | 85 |
30.04.2024 | | Магнит ао | R8405.00 | +81.0000 | +0.97% | 8322.00 | 8302.50 | 8431.50 | R1427820454 | 16894 |
30.04.2024 | | МГТС-4ап | R1420.00 | -16.0000 | -1.11% | 1438.00 | 1420.00 | 1460.00 | R7163576 | 416 |
30.04.2024 | | МГТС-5ао | R1715.00 | +5.0000 | +0.29% | 1710.00 | 1705.00 | 1720.00 | R116450 | 29 |
30.04.2024 | | Мегион-ао | R508.00 | -12.0000 | -2.31% | 525.50 | 507.00 | 525.50 | R901720 | 103 |
30.04.2024 | | Мегион-ап | R359.50 | +6.0000 | +1.70% | 357.00 | 352.00 | 362.00 | R662205 | 74 |
30.04.2024 | | Мечел ао | R252.57 | -4.6500 | -1.81% | 257.22 | 251.05 | 257.49 | R1732779392 | 46304 |
30.04.2024 | | Мечел ап | R272.95 | +1.3500 | +0.50% | 271.00 | 268.10 | 275.20 | R353497183 | 6383 |
30.04.2024 | | ММК | R54.9700 | -0.1850 | -0.34% | 55.1700 | 54.7500 | 55.2500 | R416748367 | 18851 |
30.04.2024 | | МордЭнСб | R0.9390 | +0.0010 | +0.11% | 0.9480 | 0.9320 | 0.9480 | R2160230 | 49 |
30.04.2024 | | МосБиржа | R236.20 | +1.2100 | +0.51% | 235.07 | 232.18 | 236.40 | R632439765 | 15313 |
30.04.2024 | | Мостотрест | R219.00 | -3.9500 | -1.77% | 221.35 | 218.60 | 224.85 | R19032505 | 963 |
30.04.2024 | | МТС-ао | R309.95 | -1.5500 | -0.50% | 311.35 | 309.60 | 313.00 | R396068192 | 7865 |
30.04.2024 | | Нижкамшина | R75.5000 | -0.5000 | -0.66% | 76.0000 | 75.5000 | 76.8000 | R1717910 | 110 |
30.04.2024 | | НКНХ ао | R104.85 | -0.7500 | -0.71% | 106.00 | 103.50 | 106.40 | R6085698 | 508 |
30.04.2024 | | НКНХ ап | R79.8200 | +0.0200 | +0.03% | 79.8000 | 79.6200 | 80.0800 | R4473340 | 350 |
30.04.2024 | | НЛМК ао | R241.74 | +2.6200 | +1.10% | 239.60 | 238.88 | 243.20 | R1441602764 | 24028 |
30.04.2024 | | НМТП ао | R12.2250 | -0.1050 | -0.85% | 12.3300 | 12.2200 | 12.3600 | R87301169 | 1959 |
30.04.2024 | | Новатэк ао | R1235.20 | +6.6000 | +0.54% | 1230.80 | 1229.20 | 1238.40 | R638448288 | 15672 |
30.04.2024 | | ОГК-2 ао | R0.5622 | +0.0042 | +0.75% | 0.5580 | 0.5580 | 0.5676 | R35493903 | 2244 |
30.04.2024 | | ОМЗ-ап | R24000.00 | +2140.0000 | +9.79% | 23180.00 | 22800.00 | 24000.00 | R17406780 | 290 |
30.04.2024 | | ОргСинт ао | R117.50 | -1.0000 | -0.84% | 118.90 | 117.40 | 118.90 | R7916944 | 541 |
30.04.2024 | | ОргСинт ап | R27.8700 | -0.1300 | -0.46% | 28.0000 | 27.8100 | 28.0400 | R1584989 | 249 |
30.04.2024 | | ПермьЭнС-п | R292.80 | -1.0000 | -0.34% | 293.00 | 285.20 | 294.00 | R7156286 | 665 |
30.04.2024 | | ПермьЭнСб | R286.50 | -2.5000 | -0.87% | 290.00 | 277.40 | 290.80 | R37817005 | 2096 |
30.04.2024 | | ПИК ао | R861.00 | +13.0000 | +1.53% | 848.00 | 842.70 | 861.00 | R122635728 | 4474 |
30.04.2024 | | Приморье | R42800.00 | -200.0000 | -0.47% | 43000.00 | 42200.00 | 43600.00 | R1846000 | 32 |
30.04.2024 | | Распадская | R397.55 | -2.9000 | -0.72% | 401.15 | 396.00 | 402.25 | R214244445 | 3754 |
30.04.2024 | | Росбанк ао | R127.20 | +0.2000 | +0.16% | 127.80 | 125.60 | 128.20 | R16902870 | 798 |
30.04.2024 | | РОСИНТЕРао | R166.60 | -0.4000 | -0.24% | 170.60 | 165.20 | 170.60 | R1224526 | 112 |
30.04.2024 | | Роснефть | R582.00 | -1.1500 | -0.20% | 583.15 | 581.30 | 583.65 | R368455948 | 15348 |
30.04.2024 | | Ростел -ао | R96.7600 | -0.1400 | -0.14% | 97.0100 | 96.5500 | 97.0100 | R47429537 | 2914 |
30.04.2024 | | Ростел -ап | R86.8000 | -0.5500 | -0.63% | 87.4000 | 86.5000 | 87.4000 | R39117232 | 2649 |
30.04.2024 | | РусГидро | R0.7274 | +0.0016 | +0.22% | 0.7245 | 0.7245 | 0.7360 | R115618010 | 5243 |
30.04.2024 | | РязЭнСб | R44.2000 | +0.2600 | +0.59% | 44.2600 | 43.8000 | 44.5800 | R2520352 | 176 |
30.04.2024 | | СамарЭн-ао | R4.1450 | -0.1450 | -3.38% | 4.3000 | 4.1100 | 4.3000 | R3861680 | 315 |
30.04.2024 | | СамарЭн-ап | R4.1250 | -0.0650 | -1.55% | 4.2050 | 4.0000 | 4.2050 | R3776335 | 305 |
30.04.2024 | | СаратНПЗ-п | R11820.00 | +60.0000 | +0.51% | 11700.00 | 11700.00 | 11840.00 | R2518620 | 116 |
30.04.2024 | | СаратНПЗ | R12550.00 | -150.0000 | -1.18% | 12700.00 | 12550.00 | 12700.00 | R88600 | 7 |
30.04.2024 | | СаратЭн-ао | R0.6630 | -0.0130 | -1.92% | 0.6780 | 0.6520 | 0.6810 | R2741540 | 180 |
30.04.2024 | | СаратЭн-ап | R0.4095 | +0.0025 | +0.61% | 0.4135 | 0.4050 | 0.4285 | R1569525 | 164 |
30.04.2024 | | Сбербанк-п | R308.87 | -0.6400 | -0.21% | 309.51 | 308.05 | 310.00 | R285569248 | 6435 |
30.04.2024 | | Сбербанк | R308.24 | -0.7300 | -0.24% | 309.19 | 308.03 | 309.49 | R1844647206 | 21373 |
30.04.2024 | | СевСт-ао | R1927.60 | -3.4000 | -0.18% | 1931.00 | 1915.00 | 1946.00 | R953905257 | 19134 |
30.04.2024 | | Селигдар | R74.1900 | -1.1100 | -1.47% | 75.2600 | 73.9900 | 75.3700 | R67732699 | 3423 |
30.04.2024 | | Система ао | R25.7450 | -0.3600 | -1.38% | 26.1650 | 25.6130 | 26.2950 | R610885076 | 13366 |
30.04.2024 | | Слав-ЯНОСп | R17.2800 | -0.1000 | -0.58% | 17.5400 | 17.1000 | 17.5400 | R928836 | 138 |
30.04.2024 | | Славн-ЯНОС | R28.1000 | +0.1000 | +0.36% | 28.0000 | 28.0000 | 28.2000 | R126360 | 21 |
30.04.2024 | | СОЛЛЕРС | R833.00 | -6.5000 | -0.77% | 842.00 | 831.00 | 842.00 | R38642656 | 2048 |
30.04.2024 | | СтаврЭнСб | R3.4150 | +0.0750 | +2.25% | 3.3400 | 3.3400 | 3.4600 | R2648420 | 196 |
30.04.2024 | | СтаврЭнСбп | R2.9740 | -0.0020 | -0.07% | 2.9560 | 2.9540 | 2.9860 | R249732 | 35 |
30.04.2024 | | Сургнфгз-п | R67.4150 | -0.3950 | -0.58% | 67.8900 | 67.2150 | 67.9300 | R418056805 | 6637 |
30.04.2024 | | Сургнфгз | R35.0050 | -0.4800 | -1.35% | 35.5000 | 34.8500 | 35.7450 | R2206676758 | 24115 |
30.04.2024 | | ТамбЭнСб-п | R1.2940 | -0.0380 | -2.85% | 1.3260 | 1.2500 | 1.3280 | R1780880 | 99 |
30.04.2024 | | ТамбЭнСб | R2.4800 | -0.0080 | -0.32% | 2.4820 | 2.4220 | 2.4880 | R1085732 | 111 |
30.04.2024 | | Татнфт 3ао | R718.30 | -2.3000 | -0.32% | 722.00 | 718.20 | 722.00 | R273367419 | 7867 |
30.04.2024 | | Татнфт 3ап | R718.20 | -2.6000 | -0.36% | 720.80 | 717.30 | 722.20 | R57608412 | 3371 |
30.04.2024 | | Таттел. ао | R1.0870 | -0.0065 | -0.59% | 1.0935 | 1.0850 | 1.0985 | R5029205 | 460 |
30.04.2024 | | ТГК-1 | R0.0102 | +0.0005 | +5.64% | 0.0096 | 0.0096 | 0.0103 | R1136091760 | 34053 |
30.04.2024 | | ТГК-14 | R0.0164 | +0.0003 | +1.54% | 0.0162 | 0.0162 | 0.0168 | R122079350 | 5074 |
30.04.2024 | | ТГК-2 | R0.0140 | +0.0004 | +2.71% | 0.0137 | 0.0137 | 0.0146 | R78717385 | 2237 |
30.04.2024 | | ТГК-2 ап | R0.0200 | +0.0003 | +1.42% | 0.0192 | 0.0192 | 0.0208 | R29748691 | 1724 |
30.04.2024 | | Телеграф-п | R11.6800 | -0.0400 | -0.34% | 11.6800 | 11.5200 | 11.7400 | R2176952 | 130 |
30.04.2024 | | Телеграф | R17.4000 | -0.3200 | -1.81% | 17.8000 | 17.3000 | 17.8000 | R5541262 | 458 |
30.04.2024 | | ТЗА ао | R341.50 | +2.0000 | +0.59% | 340.00 | 333.00 | 347.50 | R22497030 | 711 |
30.04.2024 | | ТКЗКК ап | R15.7200 | -0.1000 | -0.63% | 15.7000 | 15.6800 | 15.8800 | R105680 | 19 |
30.04.2024 | | ТМК ао | R226.14 | -0.4400 | -0.19% | 227.36 | 225.16 | 229.00 | R215462190 | 5225 |
30.04.2024 | | ТНСэнрг ао | R3500.00 | -45.0000 | -1.27% | 3545.00 | 3500.00 | 3750.00 | R6531110 | 438 |
30.04.2024 | | Транснф ап | R1597.50 | -1.5000 | -0.09% | 1599.50 | 1593.00 | 1601.50 | R172333681 | 4757 |
30.04.2024 | | УралСиб ао | R0.2345 | 0.0000 | 0.00% | 0.2350 | 0.2290 | 0.2430 | R36532294 | 1557 |
30.04.2024 | | ФосАгро ао | R6610.00 | +9.0000 | +0.14% | 6612.00 | 6602.00 | 6654.00 | R147097436 | 3769 |
30.04.2024 | | ФСК - Россети | R0.1311 | +0.0026 | +2.04% | 0.1280 | 0.1280 | 0.1322 | R1376443464 | 33577 |
30.04.2024 | | Химпром ап | R32.4600 | +0.4400 | +1.37% | 32.5000 | 32.0200 | 32.5000 | R1660734 | 77 |
30.04.2024 | | ЦМТ ао | R17.5200 | -0.1600 | -0.90% | 17.6800 | 17.2200 | 18.0800 | R1485302 | 216 |
30.04.2024 | | ЦМТ ап | R12.4200 | +0.0600 | +0.49% | 12.4200 | 12.1600 | 12.4400 | R5481504 | 608 |
30.04.2024 | | ЧеркизГ-ао | R4958.00 | -47.0000 | -0.94% | 5005.00 | 4950.00 | 5028.00 | R20576852 | 1109 |
30.04.2024 | | ЧКПЗ ао | R26400.00 | +350.0000 | +1.34% | 26350.00 | 25800.00 | 26550.00 | R866950 | 31 |
30.04.2024 | | ЧМК ао | R8770.00 | -50.0000 | -0.57% | 8830.00 | 8735.00 | 8880.00 | R1940985 | 100 |
30.04.2024 | | ЭнергияРКК | R27500.00 | -340.0000 | -1.22% | 27750.00 | 27460.00 | 28000.00 | R11540590 | 294 |
30.04.2024 | | ЮжКузб. ао | R1620.00 | -8.0000 | -0.49% | 1626.00 | 1596.00 | 1638.00 | R233280 | 48 |
30.04.2024 | | Юнипро | R2.1950 | -0.0160 | -0.72% | 2.2200 | 2.1880 | 2.2200 | R100578766 | 2047 |
30.04.2024 | | ЮТэйр ао | R16.6900 | +0.5400 | +3.34% | 16.4000 | 16.2200 | 19.0000 | R112125897 | 8750 |
30.04.2024 | | ЮУНК ао | R7770.00 | -90.0000 | -1.15% | 7900.00 | 7740.00 | 7900.00 | R1278560 | 104 |
30.04.2024 | | Якутскэн-п | R0.5900 | 0.0000 | 0.00% | 0.5890 | 0.5880 | 0.5920 | R453560 | 22 |
30.04.2024 | | Якутскэнрг | R0.7790 | +0.0070 | +0.91% | 0.7680 | 0.7650 | 0.7790 | R695270 | 52 |
30.04.2024 | | ЯТЭК ао | R94.5500 | +0.2000 | +0.21% | 94.5500 | 94.0500 | 94.8500 | R3122625 | 297 |
|
|
|