|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 15:00 | | +МосЭнерго | R3.2125 | +0.0055 | +0.17% | R36581254 | 1717 |
15:02 | | iАвиастКао | R0.9225 | -0.0065 | -0.70% | R247637804 | 11894 |
14:59 | | iНаукаСвяз | R491.00 | +11.0000 | +2.29% | R20576555 | 1014 |
14:51 | | iНПОНаука | R655.50 | +20.0000 | +3.15% | R3232180 | 224 |
15:02 | | Yandex clA | R4136.80 | +52.8000 | +1.29% | R1552039752 | 34692 |
15:00 | | АбрауДюрсо | R278.60 | +5.4000 | +1.98% | R26307818 | 1186 |
15:00 | | Авангрд-ао | R909.00 | -14.0000 | -1.52% | R12426231 | 1405 |
15:00 | | Акрон | R16228.00 | +80.0000 | +0.50% | R25125410 | 248 |
15:02 | | АЛРОСА ао | R80.4100 | +1.1200 | +1.41% | R2412542166 | 44946 |
15:02 | | Аптеки36и6 | R12.8680 | +0.4980 | +4.03% | R47183012 | 6014 |
14:55 | | Арсагера | R15.1400 | +0.1400 | +0.93% | R1445612 | 149 |
14:50 | | АстрЭнСб | R2.7400 | +0.0100 | +0.37% | R4596250 | 362 |
14:54 | | АшинскийМЗ | R62.3600 | +2.3600 | +3.93% | R22551902 | 854 |
15:02 | | Аэрофлот | R56.2500 | +1.1700 | +2.12% | R1865869579 | 36301 |
14:53 | | БашИнСв ап | R13.7500 | +0.0900 | +0.66% | R374443 | 83 |
15:01 | | Башнефт ао | R3080.50 | +155.5000 | +5.32% | R683745630 | 15535 |
15:02 | | Башнефт ап | R2205.50 | +19.5000 | +0.89% | R722192726 | 13006 |
14:55 | | Белон ао | R26.2000 | +0.7300 | +2.87% | R20299966 | 1114 |
15:01 | | БСП ао | R367.57 | +10.2300 | +2.86% | R592314558 | 16151 |
14:40 | | БСП ап | R54.3500 | +0.2000 | +0.37% | R8796370 | 367 |
14:58 | | БурЗолото | R2339.00 | +31.0000 | +1.34% | R12859619 | 978 |
12:58 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | R3422813 | 195 |
14:52 | | Варьеган | R3412.00 | +438.0000 | +14.73% | R14363862 | 1029 |
14:57 | | ВолгЭнСб-п | R10.5800 | +0.4400 | +4.34% | R694080 | 53 |
14:49 | | ВолгЭнСб | R16.8400 | +0.0200 | +0.12% | R1357720 | 60 |
15:02 | | ВТБ ао | R0.0213 | +0.0002 | +1.12% | R3967913691 | 80612 |
14:55 | | ВХЗ-ао | R245.20 | +1.2000 | +0.49% | R1811436 | 178 |
14:55 | | ВыбСудЗ ао | R16550.00 | -50.0000 | -0.30% | R726200 | 29 |
14:49 | | ВыбСудЗ ап | R11720.00 | +340.0000 | +2.99% | R670000 | 41 |
15:02 | | Газпрнефть | R719.90 | +9.3500 | +1.32% | R1163592826 | 36935 |
15:02 | | ГАЗПРОМ ао | R130.15 | +1.7300 | +1.35% | R7757810493 | 128937 |
15:01 | | ГМКНорНик | R150.84 | +1.0400 | +0.69% | R1607306765 | 24559 |
15:02 | | ДВМП ао | R73.4900 | +1.1200 | +1.55% | R367099958 | 16591 |
14:57 | | ДЭК ао | R3.0410 | +0.1410 | +4.86% | R9582520 | 770 |
14:55 | | ЗВЕЗДА ао | R11.4100 | +0.8100 | +7.64% | R3737660 | 167 |
14:56 | | ЗИЛ ао | R3440.00 | +195.0000 | +6.01% | R4617080 | 344 |
13:21 | | Ижсталь ап | R7970.00 | +170.0000 | +2.18% | R1061800 | 68 |
14:55 | | Ижсталь2ао | R10600.00 | +120.0000 | +1.15% | R765900 | 49 |
15:02 | | ИнтерРАОао | R4.2985 | +0.0070 | +0.16% | R901567027 | 205481 |
14:58 | | КалужскСК | R28.7000 | +0.9400 | +3.39% | R7710188 | 747 |
15:01 | | КАМАЗ | R173.90 | +1.1000 | +0.64% | R51598856 | 2280 |
13:43 | | КамчатЭ ао | R0.6430 | +0.0090 | +1.42% | R622500 | 63 |
14:23 | | КамчатЭ ап | R1.2900 | -0.0100 | -0.77% | R51500 | 4 |
14:52 | | КМЗ | R1544.00 | -6.0000 | -0.39% | R2125028 | 273 |
15:01 | | КоршГОК ао | R49200.00 | -800.0000 | -1.60% | R1550000 | 27 |
15:00 | | КрасОкт-1п | R751.00 | +37.0000 | +5.18% | R4328720 | 269 |
15:01 | | КрасОкт-ао | R2610.00 | +161.0000 | +6.57% | R71395910 | 1763 |
14:52 | | Красэсб ао | R17.4600 | -0.1400 | -0.80% | R3338234 | 373 |
14:51 | | Красэсб ап | R17.6000 | -0.0400 | -0.23% | R623460 | 172 |
14:59 | | Куйбазот-п | R618.50 | +15.5000 | +2.57% | R3614715 | 217 |
14:50 | | Куйбазот | R601.40 | +1.4000 | +0.23% | R7129460 | 418 |
14:12 | | КурганГКао | R51.4000 | +2.0000 | +4.05% | R577868 | 116 |
14:56 | | КурганГКап | R55.8000 | 0.0000 | 0.00% | R2456474 | 380 |
15:01 | | Лензол. ап | R2740.00 | +125.0000 | +4.78% | R18273485 | 1061 |
15:01 | | Лензолото | R15860.00 | +360.0000 | +2.32% | R12739450 | 361 |
15:01 | | ЛСР ао | R809.60 | +29.6000 | +3.79% | R497348494 | 12215 |
15:02 | | ЛУКОЙЛ | R7682.50 | +141.0000 | +1.87% | R6364313443 | 55015 |
15:01 | | М.видео | R176.40 | +4.3000 | +2.50% | R99073421 | 5955 |
14:50 | | МагадЭн ао | R4.8900 | +0.1000 | +2.09% | R704217 | 127 |
14:49 | | МагадЭн ап | R3.4900 | +0.0800 | +2.35% | R612218 | 108 |
15:01 | | Магнит ао | R8017.50 | +145.5000 | +1.85% | R1694083686 | 20386 |
15:01 | | МГТС-4ап | R1258.00 | +50.0000 | +4.14% | R9519548 | 781 |
14:56 | | МГТС-5ао | R1630.00 | +20.0000 | +1.24% | R517850 | 68 |
14:08 | | Мегион-ао | R449.50 | +3.5000 | +0.78% | R554545 | 46 |
13:58 | | Мегион-ап | R311.50 | -0.5000 | -0.16% | R295660 | 49 |
15:02 | | Мечел ао | R223.40 | +7.3400 | +3.40% | R2703377971 | 78304 |
15:02 | | Мечел ап | R231.75 | +8.9500 | +4.02% | R747000648 | 18909 |
15:02 | | ММК | R58.1400 | +1.0900 | +1.91% | R1289776049 | 32854 |
14:49 | | МордЭнСб | R0.8930 | +0.0210 | +2.41% | R1159730 | 74 |
15:02 | | МосБиржа | R238.48 | +1.5500 | +0.65% | R1533383416 | 32131 |
14:56 | | Мостотрест | R191.25 | +6.2500 | +3.38% | R35022558 | 1919 |
15:02 | | МТС-ао | R302.65 | +1.1500 | +0.38% | R752803262 | 14128 |
14:45 | | Нижкамшина | R68.4500 | -0.0500 | -0.07% | R849305 | 63 |
14:58 | | НКНХ ао | R99.1000 | +2.1000 | +2.16% | R3670200 | 554 |
15:01 | | НКНХ ап | R76.7600 | +1.4800 | +1.97% | R12673197 | 972 |
15:02 | | НЛМК ао | R221.08 | +1.8600 | +0.85% | R3773473404 | 56968 |
15:01 | | НМТП ао | R11.3100 | +0.2100 | +1.89% | R438287855 | 12043 |
15:02 | | Новатэк ао | R1126.00 | -4.8000 | -0.42% | R1848129395 | 54721 |
15:01 | | ОГК-2 ао | R0.5093 | +0.0056 | +1.11% | R53692233 | 3650 |
14:50 | | ОМЗ-ап | R20100.00 | +120.0000 | +0.60% | R1142580 | 41 |
14:58 | | ОргСинт ао | R109.50 | +1.3000 | +1.20% | R25555149 | 1700 |
15:01 | | ОргСинт ап | R24.7600 | +0.6300 | +2.61% | R11513845 | 1557 |
14:59 | | ПермьЭнС-п | R261.20 | +8.0000 | +3.16% | R20415472 | 1502 |
15:00 | | ПермьЭнСб | R248.90 | +2.9000 | +1.18% | R31936728 | 2015 |
15:02 | | ПИК ао | R869.00 | +24.0000 | +2.84% | R205936311 | 6817 |
14:27 | | Приморье | R34200.00 | +400.0000 | +1.18% | R509800 | 13 |
15:01 | | Распадская | R392.95 | +4.6000 | +1.18% | R328132452 | 6881 |
14:59 | | Росбанк ао | R116.00 | +2.0000 | +1.75% | R14493998 | 597 |
14:39 | | РОСИНТЕРао | R164.60 | +3.6000 | +2.24% | R967200 | 117 |
15:02 | | Роснефть | R584.60 | +6.3500 | +1.10% | R2369096700 | 67384 |
15:02 | | Ростел -ао | R101.29 | +0.4500 | +0.45% | R356935383 | 9149 |
15:01 | | Ростел -ап | R84.2500 | +1.3000 | +1.57% | R96180161 | 6274 |
15:01 | | РусГидро | R0.6903 | +0.0058 | +0.85% | R110016938 | 7303 |
14:53 | | РязЭнСб | R42.8600 | +1.2000 | +2.88% | R4603296 | 347 |
14:07 | | СамарЭн-ао | R3.7100 | +0.0800 | +2.20% | R2892425 | 230 |
14:43 | | СамарЭн-ап | R3.7400 | +0.0750 | +2.05% | R2045230 | 149 |
15:02 | | СаратНПЗ-п | R10800.00 | +60.0000 | +0.56% | R5109880 | 260 |
14:39 | | СаратНПЗ | R12300.00 | +100.0000 | +0.82% | R195000 | 12 |
14:49 | | СаратЭн-ао | R0.5700 | +0.0070 | +1.24% | R1736140 | 129 |
15:00 | | СаратЭн-ап | R0.3385 | +0.0025 | +0.74% | R783890 | 152 |
15:02 | | Сбербанк-п | R321.04 | +3.2600 | +1.03% | R943944008 | 11624 |
15:02 | | Сбербанк | R320.06 | +2.9700 | +0.94% | R8919554706 | 108449 |
15:02 | | СевСт-ао | R1950.00 | +7.4000 | +0.38% | R2668584493 | 39054 |
15:02 | | Селигдар | R71.4700 | +0.5800 | +0.82% | R174409746 | 9020 |
15:02 | | Система ао | R26.9870 | +0.8960 | +3.43% | R3157604781 | 52345 |
15:00 | | Слав-ЯНОСп | R15.1400 | +0.2200 | +1.47% | R475466 | 61 |
14:38 | | Славн-ЯНОС | R23.3000 | +0.2000 | +0.87% | R745280 | 132 |
15:01 | | СОЛЛЕРС | R1008.50 | +44.0000 | +4.56% | R543768872 | 21484 |
14:56 | | СтаврЭнСб | R3.1750 | +0.1150 | +3.76% | R2655690 | 307 |
15:01 | | СтаврЭнСбп | R3.0980 | +0.0480 | +1.57% | R2398688 | 273 |
15:02 | | Сургнфгз-п | R70.4950 | +0.7700 | +1.10% | R2142443950 | 29242 |
15:01 | | Сургнфгз | R30.9000 | +0.7300 | +2.42% | R2630207761 | 38576 |
14:54 | | ТамбЭнСб-п | R1.1600 | +0.0220 | +1.93% | R484980 | 35 |
13:59 | | ТамбЭнСб | R2.0620 | +0.0520 | +2.59% | R917578 | 132 |
15:02 | | Татнфт 3ао | R724.30 | +11.3000 | +1.58% | R1748787376 | 36086 |
15:02 | | Татнфт 3ап | R719.00 | +12.9000 | +1.83% | R435889748 | 15772 |
15:02 | | Таттел. ао | R0.9600 | +0.0260 | +2.78% | R14191420 | 1275 |
15:00 | | ТГК-1 | R0.0087 | +0.0000 | +0.16% | R86851970 | 4296 |
15:01 | | ТГК-14 | R0.0154 | +0.0002 | +1.52% | R89650213 | 3215 |
15:00 | | ТГК-2 | R0.0113 | +0.0004 | +3.66% | R45153230 | 1402 |
14:48 | | ТГК-2 ап | R0.0182 | +0.0004 | +2.37% | R19989539 | 1358 |
14:55 | | Телеграф-п | R11.1200 | +0.0800 | +0.72% | R6308054 | 861 |
14:51 | | Телеграф | R16.1200 | +0.4800 | +3.07% | R15535844 | 945 |
14:55 | | ТЗА ао | R321.50 | +3.5000 | +1.10% | R27948090 | 1181 |
14:14 | | ТКЗКК ап | R14.4000 | +0.4000 | +2.86% | R1267994 | 132 |
15:01 | | ТМК ао | R214.46 | +2.5200 | +1.19% | R310614885 | 10894 |
14:33 | | ТНСэнрг ао | R3070.00 | +70.0000 | +2.33% | R1604315 | 156 |
15:02 | | Транснф ап | R1665.00 | +20.0000 | +1.22% | R1541954716 | 17858 |
15:01 | | УралСиб ао | R0.2714 | +0.0194 | +7.70% | R50337327 | 2246 |
12:08 | | УрКузница | R28400.00 | -300.0000 | -1.05% | R28400 | 1 |
15:02 | | ФосАгро ао | R6282.00 | +51.0000 | +0.82% | R349711776 | 8245 |
15:01 | | ФСК - Россети | R0.1111 | +0.0001 | +0.09% | R708161395 | 18719 |
15:01 | | Химпром ап | R27.2600 | -0.4800 | -1.73% | R4420676 | 333 |
14:53 | | ЦМТ ао | R14.9400 | +0.2600 | +1.77% | R1260582 | 283 |
15:00 | | ЦМТ ап | R10.7600 | 0.0000 | 0.00% | R741054 | 94 |
15:01 | | ЧеркизГ-ао | R4741.00 | +109.0000 | +2.35% | R24581626 | 1770 |
14:40 | | ЧКПЗ ао | R28200.00 | +1500.0000 | +5.62% | R1420100 | 40 |
14:49 | | ЧМК ао | R7805.00 | +135.0000 | +1.76% | R3543485 | 193 |
15:02 | | ЭнергияРКК | R25840.00 | +2040.0000 | +8.57% | R47871860 | 1234 |
14:06 | | ЮжКузб. ао | R1486.00 | 0.0000 | 0.00% | R189662 | 41 |
15:01 | | Юнипро | R2.0130 | +0.0580 | +2.97% | R250788353 | 6705 |
15:01 | | ЮТэйр ао | R17.5500 | +1.1100 | +6.75% | R26060015 | 1671 |
14:58 | | ЮУНК ао | R7060.00 | +260.0000 | +3.82% | R7377540 | 366 |
13:30 | | Якутскэн-п | R0.5540 | +0.0020 | +0.36% | R126680 | 19 |
14:38 | | Якутскэнрг | R0.6770 | +0.0090 | +1.35% | R745590 | 57 |
14:53 | | ЯТЭК ао | R86.9500 | +0.7500 | +0.87% | R10702264 | 878 |
|
|
|