|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 23:06 | | +МосЭнерго | R3.0510 | +0.0740 | +2.49% | R52417372 | 2666 |
23:17 | | iАвиастКао | R1.0400 | +0.1810 | +21.07% | R1526632019 | 60071 |
18:47 | | iНаукаСвяз | R494.50 | +15.0000 | +3.13% | R14774905 | 838 |
18:45 | | iНПОНаука | R625.50 | +25.5000 | +4.25% | R2802240 | 219 |
23:17 | | Yandex clA | R4226.80 | +22.6000 | +0.54% | R1384714976 | 30129 |
18:49 | | АбрауДюрсо | R277.00 | +7.2000 | +2.67% | R28879018 | 1065 |
18:35 | | Авангрд-ао | R834.00 | +14.0000 | +1.71% | R2733493 | 364 |
18:45 | | Акрон | R15960.00 | +32.0000 | +0.20% | R50373364 | 259 |
23:17 | | АЛРОСА ао | R74.2000 | +0.5500 | +0.75% | R1170613781 | 29755 |
18:46 | | Аптеки36и6 | R12.1500 | +0.0580 | +0.48% | R40485536 | 5050 |
18:45 | | Арсагера | R13.7400 | +0.5300 | +4.01% | R2682480 | 257 |
18:45 | | АстрЭнСб | R2.6950 | +0.0900 | +3.45% | R1394420 | 121 |
18:49 | | АшинскийМЗ | R66.0200 | +3.4600 | +5.53% | R59289256 | 2107 |
23:17 | | Аэрофлот | R58.4600 | +2.0700 | +3.67% | R1746984838 | 36769 |
18:34 | | БашИнСв ап | R13.3400 | +0.0700 | +0.53% | R853242 | 69 |
23:16 | | Башнефт ао | R3272.50 | +102.5000 | +3.23% | R161120511 | 3812 |
23:17 | | Башнефт ап | R2105.50 | +36.0000 | +1.74% | R950258148 | 17309 |
18:46 | | Белон ао | R25.2500 | +1.1850 | +4.92% | R26221232 | 1329 |
23:17 | | БСП ао | R370.50 | +16.8100 | +4.75% | R1033020825 | 23115 |
18:45 | | БСП ап | R49.1000 | +0.6500 | +1.34% | R13510700 | 587 |
18:35 | | БурЗолото | R2175.00 | +43.0000 | +2.02% | R6190710 | 446 |
18:35 | | Варьеган-п | R2355.00 | +28.0000 | +1.20% | R3435344 | 277 |
18:45 | | Варьеган | R3334.00 | +66.0000 | +2.02% | R1638442 | 171 |
18:38 | | ВолгЭнСб-п | R10.5800 | +0.1600 | +1.54% | R1274480 | 63 |
18:45 | | ВолгЭнСб | R16.9800 | +0.3600 | +2.17% | R320180 | 14 |
23:17 | | ВТБ ао | R0.0203 | +0.0003 | +1.52% | R3281390362 | 67598 |
18:45 | | ВХЗ-ао | R250.40 | +5.2000 | +2.12% | R573048 | 78 |
18:18 | | ВыбСудЗ ао | R16400.00 | +100.0000 | +0.61% | R607000 | 30 |
16:48 | | ВыбСудЗ ап | R11360.00 | +540.0000 | +4.99% | R201820 | 17 |
18:00 | | ГАЗ ао | R503.00 | -311.0000 | -38.21% | | 0 |
23:16 | | Газпрнефть | R727.90 | +22.9000 | +3.25% | R1841475104 | 46147 |
23:17 | | ГАЗПРОМ ао | R122.88 | -0.7200 | -0.58% | R5810014122 | 92199 |
23:16 | | ГМКНорНик | R143.12 | +1.3200 | +0.93% | R1442286768 | 27547 |
23:16 | | ДВМП ао | R78.4300 | +4.0100 | +5.39% | R544408161 | 21208 |
18:45 | | ДЭК ао | R3.1940 | +0.0760 | +2.44% | R11866036 | 721 |
18:38 | | ЗВЕЗДА ао | R11.6400 | +0.7800 | +7.18% | R3945850 | 162 |
17:32 | | ЗИЛ ао | R3490.00 | +175.0000 | +5.28% | R3950015 | 140 |
18:47 | | Ижсталь ап | R7740.00 | +120.0000 | +1.57% | R1472350 | 79 |
18:45 | | Ижсталь2ао | R10400.00 | +340.0000 | +3.38% | R996300 | 71 |
23:17 | | ИнтерРАОао | R3.8025 | -0.0205 | -0.54% | R1639381151 | 51006 |
18:46 | | КалужскСК | R28.7600 | +1.1400 | +4.13% | R36876594 | 2197 |
23:17 | | КАМАЗ | R166.90 | +7.5000 | +4.71% | R149825789 | 6121 |
18:45 | | КамчатЭ ао | R0.6700 | -0.0010 | -0.15% | R1470950 | 112 |
18:45 | | КамчатЭ ап | R1.2650 | +0.0500 | +4.12% | R298800 | 20 |
18:35 | | КМЗ | R1568.00 | +18.0000 | +1.16% | R1450762 | 148 |
17:06 | | КоршГОК ао | R48400.00 | +400.0000 | +0.83% | R629600 | 8 |
18:35 | | КрасОкт-1п | R713.00 | +16.0000 | +2.30% | R1007290 | 84 |
18:48 | | КрасОкт-ао | R2498.00 | +166.0000 | +7.12% | R39234780 | 1006 |
18:45 | | Красэсб ао | R17.3200 | -0.1800 | -1.03% | R5239820 | 538 |
18:45 | | Красэсб ап | R17.8600 | +0.3800 | +2.17% | R2195548 | 237 |
18:38 | | Куйбазот-п | R624.50 | +19.0000 | +3.14% | R2055170 | 145 |
18:45 | | Куйбазот | R589.60 | +25.0000 | +4.43% | R6485102 | 391 |
17:54 | | КурганГКао | R50.2000 | +1.2000 | +2.45% | R1595644 | 350 |
18:33 | | КурганГКап | R54.8000 | +2.4000 | +4.58% | R775504 | 210 |
18:49 | | Лензол. ап | R2540.00 | +15.0000 | +0.59% | R6327835 | 427 |
18:45 | | Лензолото | R14570.00 | -30.0000 | -0.21% | R6090710 | 206 |
18:48 | | ЛСР ао | R813.00 | +10.0000 | +1.25% | R330508302 | 7821 |
23:17 | | ЛУКОЙЛ | R7485.50 | +87.5000 | +1.18% | R7840283021 | 56673 |
23:15 | | М.видео | R172.50 | +1.3000 | +0.76% | R79632782 | 5463 |
18:45 | | МагадЭн ао | R4.6500 | +0.1200 | +2.65% | R885943 | 190 |
18:46 | | МагадЭн ап | R3.3200 | +0.0400 | +1.22% | R689144 | 130 |
23:16 | | Магнит ао | R6770.00 | +78.0000 | +1.17% | R3462570650 | 38248 |
18:48 | | МГТС-4ап | R1180.00 | -6.0000 | -0.51% | R6523522 | 647 |
18:27 | | МГТС-5ао | R1490.00 | +25.0000 | +1.71% | R754885 | 154 |
18:49 | | Мегион-ао | R436.50 | -3.0000 | -0.68% | R424205 | 43 |
18:39 | | Мегион-ап | R318.50 | +3.5000 | +1.11% | R108390 | 22 |
23:17 | | Мечел ао | R228.62 | +0.5200 | +0.23% | R1944827189 | 50582 |
23:16 | | Мечел ап | R244.50 | +9.1000 | +3.87% | R1026882932 | 16808 |
23:17 | | ММК | R56.6650 | +0.7550 | +1.35% | R1964313357 | 149478 |
18:12 | | МордЭнСб | R0.9180 | +0.0210 | +2.34% | R1126950 | 63 |
23:17 | | МосБиржа | R248.31 | -0.8800 | -0.35% | R1687877840 | 31251 |
18:48 | | Мостотрест | R185.55 | +5.6000 | +3.11% | R21445907 | 1406 |
23:16 | | МТС-ао | R296.25 | +3.1500 | +1.07% | R1053052933 | 18268 |
18:33 | | Нижкамшина | R67.5500 | +2.3000 | +3.52% | R1538175 | 94 |
18:47 | | НКНХ ао | R99.3000 | +4.3000 | +4.53% | R8079164 | 781 |
18:46 | | НКНХ ап | R74.6000 | +1.5400 | +2.11% | R6041951 | 732 |
23:17 | | НЛМК ао | R196.66 | +4.0400 | +2.10% | R1735876188 | 34498 |
23:17 | | НМТП ао | R10.9500 | +0.5050 | +4.83% | R505620376 | 10720 |
23:17 | | Новатэк ао | R1037.60 | -0.8000 | -0.08% | R2090387738 | 51486 |
23:15 | | ОГК-2 ао | R0.4838 | +0.0107 | +2.26% | R70950873 | 5638 |
18:45 | | ОМЗ-ап | R18500.00 | +500.0000 | +2.78% | R1390460 | 46 |
18:45 | | ОргСинт ао | R107.40 | +3.7000 | +3.57% | R11551381 | 771 |
18:48 | | ОргСинт ап | R26.3800 | +0.4800 | +1.85% | R12361969 | 1588 |
18:48 | | ПермьЭнС-п | R251.00 | +3.8000 | +1.54% | R4730372 | 357 |
18:49 | | ПермьЭнСб | R244.40 | +0.7000 | +0.29% | R19382460 | 1274 |
23:17 | | ПИК ао | R851.20 | +17.9000 | +2.15% | R459668466 | 15680 |
18:20 | | Приморье | R33000.00 | 0.0000 | 0.00% | R528200 | 16 |
23:15 | | Распадская | R392.50 | +2.6500 | +0.68% | R88274726 | 2250 |
18:48 | | Росбанк ао | R112.00 | 0.0000 | 0.00% | R10261438 | 369 |
18:48 | | РОСИНТЕРао | R156.60 | +1.0000 | +0.64% | R931002 | 118 |
23:17 | | Роснефть | R571.85 | +5.5500 | +0.98% | R1868296573 | 42172 |
23:16 | | Ростел -ао | R95.1600 | +2.2100 | +2.38% | R349018224 | 12316 |
23:16 | | Ростел -ап | R81.8000 | +2.4500 | +3.09% | R201645289 | 13448 |
23:17 | | РусГидро | R0.6498 | -0.0049 | -0.75% | R353109253 | 16275 |
18:49 | | РязЭнСб | R44.4200 | -1.5400 | -3.35% | R31455524 | 1577 |
18:45 | | СамарЭн-ао | R3.8100 | +0.0650 | +1.74% | R974940 | 103 |
18:45 | | СамарЭн-ап | R4.0050 | +0.0950 | +2.43% | R995675 | 70 |
18:38 | | СаратНПЗ-п | R10540.00 | +220.0000 | +2.13% | R3829880 | 178 |
18:26 | | СаратНПЗ | R11450.00 | +100.0000 | +0.88% | R102900 | 9 |
18:48 | | СаратЭн-ао | R0.6290 | +0.0450 | +7.71% | R2780290 | 156 |
18:38 | | СаратЭн-ап | R0.3170 | +0.0085 | +2.76% | R692245 | 114 |
23:17 | | Сбербанк-п | R320.02 | +6.2300 | +1.99% | R1267152245 | 15349 |
23:17 | | Сбербанк | R319.94 | +6.8600 | +2.19% | R13964820679 | 88474 |
23:16 | | СевСт-ао | R1841.20 | +14.4000 | +0.79% | R2176292910 | 36559 |
23:17 | | Селигдар | R70.2900 | +0.7800 | +1.12% | R164214556 | 8398 |
23:17 | | Система ао | R26.8500 | +1.6350 | +6.48% | R3565151658 | 47960 |
18:37 | | Слав-ЯНОСп | R15.1600 | +0.3800 | +2.57% | R382526 | 62 |
18:48 | | Славн-ЯНОС | R23.3000 | +0.5500 | +2.42% | R1283675 | 70 |
23:17 | | СОЛЛЕРС | R983.50 | +33.5000 | +3.53% | R244019879 | 7223 |
18:21 | | СтаврЭнСб | R3.1300 | +0.0800 | +2.62% | R1805875 | 126 |
18:36 | | СтаврЭнСбп | R3.1700 | +0.1600 | +5.32% | R3152840 | 266 |
23:16 | | Сургнфгз-п | R69.5650 | +0.5250 | +0.76% | R3701453188 | 38587 |
23:17 | | Сургнфгз | R29.8350 | +1.0450 | +3.63% | R2160439218 | 27329 |
18:16 | | ТамбЭнСб-п | R1.0780 | +0.0360 | +3.45% | R328980 | 29 |
18:29 | | ТамбЭнСб | R2.0500 | +0.0640 | +3.22% | R624438 | 84 |
23:17 | | Татнфт 3ао | R696.50 | +3.6000 | +0.52% | R1990932376 | 39128 |
23:17 | | Татнфт 3ап | R683.10 | +2.6000 | +0.38% | R1224362150 | 32947 |
18:46 | | Таттел. ао | R0.9295 | +0.0250 | +2.76% | R18937090 | 1283 |
23:16 | | ТГК-1 | R0.0084 | +0.0002 | +2.11% | R51164116 | 2805 |
18:46 | | ТГК-14 | R0.0124 | +0.0003 | +2.49% | R87201176 | 4431 |
18:47 | | ТГК-2 | R0.0115 | +0.0003 | +2.78% | R18684810 | 690 |
18:45 | | ТГК-2 ап | R0.0181 | +0.0008 | +4.46% | R42478555 | 2673 |
18:45 | | Телеграф-п | R10.4600 | +0.2600 | +2.55% | R3309640 | 369 |
18:49 | | Телеграф | R15.3200 | +0.2400 | +1.59% | R8804128 | 670 |
18:45 | | ТЗА ао | R379.00 | +19.0000 | +5.28% | R46636805 | 1083 |
18:48 | | ТКЗКК ап | R14.0200 | +0.0400 | +0.29% | R99306 | 34 |
23:17 | | ТМК ао | R206.44 | +2.4800 | +1.22% | R541686729 | 13054 |
18:45 | | ТНСэнрг ао | R3190.00 | +55.0000 | +1.75% | R1851555 | 85 |
23:17 | | Транснф ап | R1647.50 | +29.5000 | +1.82% | R3137538327 | 32705 |
18:47 | | УралСиб ао | R0.2404 | +0.0191 | +8.63% | R96567627 | 3573 |
18:04 | | УрКузница | R29300.00 | +150.0000 | +0.51% | R29300 | 1 |
23:17 | | ФосАгро ао | R6008.00 | +154.0000 | +2.63% | R456797309 | 12941 |
23:16 | | ФСК - Россети | R0.1074 | +0.0041 | +4.01% | R438252796 | 15308 |
18:27 | | Химпром ап | R28.7000 | +1.2600 | +4.59% | R1804510 | 191 |
18:38 | | ЦМТ ао | R15.4400 | +0.6600 | +4.47% | R473966 | 139 |
18:18 | | ЦМТ ап | R10.6400 | +0.1200 | +1.14% | R941512 | 137 |
18:45 | | ЧеркизГ-ао | R4780.00 | +46.0000 | +0.97% | R37931358 | 1786 |
18:35 | | ЧКПЗ ао | R27950.00 | 0.0000 | 0.00% | R445100 | 11 |
18:36 | | ЧМК ао | R7935.00 | +220.0000 | +2.85% | R3447400 | 147 |
18:49 | | ЭнергияРКК | R23970.00 | +850.0000 | +3.68% | R35979530 | 938 |
18:17 | | ЮжКузб. ао | R1474.00 | -8.0000 | -0.54% | R112850 | 28 |
23:17 | | Юнипро | R1.9780 | +0.0430 | +2.22% | R220395592 | 6913 |
18:45 | | ЮТэйр ао | R16.6600 | +0.7200 | +4.52% | R14364515 | 1027 |
18:46 | | ЮУНК ао | R6440.00 | +130.0000 | +2.06% | R5177290 | 306 |
18:48 | | Якутскэн-п | R0.5090 | +0.0040 | +0.79% | R486970 | 50 |
18:45 | | Якутскэнрг | R0.6610 | +0.0050 | +0.76% | R1175040 | 73 |
18:45 | | ЯТЭК ао | R84.2000 | +3.2000 | +3.95% | R6671022 | 621 |
|
|
|