Aeroflot - Russian Airlines
RU0009062285
|
40.15
40.15
|
40.20
39.54
|
|
0.17
0.43
|
22:49:53
26.05.2023
|
ALROSA
RU0007252813
|
66.78
66.78
|
66.81
66.06
|
|
0.44
0.66
|
22:49:58
26.05.2023
|
Credit Bank of Moscow
RU000A0JUG31
|
6.31
6.31
|
6.39
6.28
|
|
-0.05
-0.79
|
22:48:52
26.05.2023
|
Federal Grid
RU000A0JPNN9
|
0.11
0.11
|
0.11
0.11
|
|
0.00
1.88
|
22:48:51
26.05.2023
|
Gazprom PJSC
RU0007661625
|
164.48
164.48
|
165.40
161.69
|
|
2.18
1.34
|
22:49:58
26.05.2023
|
INTER RAO
RU000A0JPNM1
|
4.37
4.37
|
4.34
4.27
|
|
0.07
1.74
|
22:49:58
26.05.2023
|
JSFC Sistema
RU000A0DQZE3
|
15.77
15.77
|
15.86
15.70
|
|
0.08
0.48
|
22:49:50
26.05.2023
|
LUKOIL Oil Company
RU0009024277
|
5'296.50
5'296.50
|
5'280.00
5'203.00
|
|
93.00
1.79
|
22:49:58
26.05.2023
|
M.video PJSC
RU000A0JPGA0
|
188.70
188.70
|
191.20
187.80
|
|
-0.10
-0.05
|
22:49:54
26.05.2023
|
Magnit
RU000A0JKQU8
|
4'139.00
4'139.00
|
4'178.50
3'992.00
|
|
99.00
2.45
|
22:49:57
26.05.2023
|
Magnitogorsk Iron & Steel Works
RU0009084396
|
39.76
39.76
|
40.13
39.50
|
|
-0.13
-0.33
|
22:49:54
26.05.2023
|
Mechel
RU000A0DKXV5
|
191.18
191.18
|
193.70
188.72
|
|
1.33
0.70
|
22:49:50
26.05.2023
|
Mobile TeleSystems
RU0007775219
|
308.00
308.00
|
307.90
306.05
|
|
1.60
0.52
|
22:49:54
26.05.2023
|
Moscow Exchange MICEX-RTS
RU000A0JR4A1
|
114.30
114.30
|
114.85
113.30
|
|
0.77
0.68
|
22:49:36
26.05.2023
|
Norilsk Nickel JSC
RU0007288411
|
14'670.00
14'670.00
|
14'700.00
14'552.00
|
|
108.00
0.74
|
22:49:57
26.05.2023
|
NOVATEK
RU000A0DKVS5
|
1'305.40
1'305.40
|
1'307.60
1'289.40
|
|
10.20
0.79
|
22:49:54
26.05.2023
|
Novolipetsk Steel
RU0009046452
|
139.36
139.36
|
139.84
137.38
|
|
1.50
1.09
|
22:49:53
26.05.2023
|
Phosagro
RU000A0JRKT8
|
7'550.00
7'550.00
|
7'643.00
7'413.00
|
|
79.00
1.06
|
22:49:52
26.05.2023
|
PIK
RU000A0JP7J7
|
689.80
689.80
|
691.00
677.20
|
|
11.60
1.71
|
22:49:33
26.05.2023
|
Polymetal
JE00B6T5S470
|
607.00
607.00
|
604.80
586.20
|
|
20.80
3.55
|
22:49:57
26.05.2023
|
Polyus Gold
RU000A0JNAA8
|
10'201.50
10'201.50
|
10'197.00
10'050.00
|
|
147.50
1.47
|
22:49:54
26.05.2023
|
Research and Production Corporation United Wagon Company PJSC
RU000A0JVBT9
|
75.00
75.00
|
0.00
0.00
|
|
-1.80
-2.34
|
16:48:48
09.12.2021
|
Rosneft Oil Company
RU000A0J2Q06
|
432.90
432.90
|
434.65
425.30
|
|
2.75
0.64
|
22:49:58
26.05.2023
|
Rostelecom PJSC
RU0008943394
|
72.00
72.00
|
72.33
70.85
|
|
0.87
1.22
|
22:49:26
26.05.2023
|
RusHydro
RU000A0JPKH7
|
0.83
0.83
|
0.84
0.82
|
|
0.01
1.82
|
22:49:40
26.05.2023
|
Sberbank
RU0009029540
|
248.10
248.10
|
249.64
242.81
|
|
4.34
1.78
|
22:49:58
26.05.2023
|
Sberbank Pref
RU0009029557
|
243.00
243.00
|
244.04
238.51
|
|
3.64
1.52
|
22:49:58
26.05.2023
|
Severstal
RU0009046510
|
1'005.80
1'005.80
|
1'017.80
1'000.20
|
|
-0.80
-0.08
|
22:49:58
26.05.2023
|
Surgutneftegas
RU0008926258
|
24.34
24.34
|
24.50
24.06
|
|
0.19
0.77
|
22:49:42
26.05.2023
|
Surgutneftegas Pref.
RU0009029524
|
31.28
31.28
|
31.19
30.26
|
|
0.77
2.52
|
22:49:56
26.05.2023
|
TATNEFT PJSC
RU0009033591
|
429.50
429.50
|
432.00
424.40
|
|
3.10
0.73
|
22:49:53
26.05.2023
|
TATNEFT Pref.
RU0006944147
|
431.00
431.00
|
432.80
426.00
|
|
3.30
0.77
|
22:49:52
26.05.2023
|
TMK
RU000A0B6NK6
|
112.04
112.04
|
118.08
109.50
|
|
-0.18
-0.16
|
17:48:02
26.05.2023
|
Transneft Pref.
RU0009091573
|
131'950.00
131'950.00
|
132'800.00
130'300.00
|
|
700.00
0.53
|
22:49:52
26.05.2023
|
Unipro
RU000A0JNGA5
|
1.91
1.91
|
1.94
1.90
|
|
0.01
0.42
|
22:49:57
26.05.2023
|
VTB Bank
RU000A0JP5V6
|
0.02
0.02
|
0.02
0.02
|
|
0.00
0.13
|
22:49:57
26.05.2023
|
Yandex
NL0009805522
|
18.94
18.94
|
0.00
0.00
|
|
-1.38
-6.79
|
22:00:00
25.02.2022
|
