|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 15:51 | | +МосЭнерго | R3.0020 | +0.0210 | +0.70% | R11716597 | 605 |
15:52 | | iАвиастКао | R1.0000 | -0.0120 | -1.19% | R94575792 | 4215 |
15:52 | | iНаукаСвяз | R495.50 | +15.0000 | +3.12% | R17377400 | 1038 |
15:48 | | iНПОНаука | R629.50 | +19.0000 | +3.11% | R3538215 | 247 |
15:52 | | Yandex clA | R4106.00 | +58.0000 | +1.43% | R793493824 | 22982 |
15:51 | | АбрауДюрсо | R275.00 | +5.8000 | +2.15% | R22601448 | 1187 |
15:49 | | Авангрд-ао | R822.00 | +7.0000 | +0.86% | R1559719 | 182 |
15:51 | | Акрон | R15866.00 | -70.0000 | -0.44% | R14548150 | 158 |
15:52 | | АЛРОСА ао | R74.0100 | +0.0100 | +0.01% | R561680863 | 14743 |
15:51 | | Аптеки36и6 | R11.9840 | -0.0780 | -0.65% | R12944398 | 3992 |
15:41 | | Арсагера | R13.5100 | +0.0900 | +0.67% | R365042 | 44 |
15:51 | | АстрЭнСб | R2.5400 | +0.0300 | +1.20% | R4761760 | 382 |
15:51 | | АшинскийМЗ | R67.1200 | +0.7200 | +1.08% | R6425864 | 282 |
15:52 | | Аэрофлот | R61.8000 | +2.4800 | +4.18% | R3628942699 | 66945 |
15:30 | | БашИнСв ап | R13.0900 | -0.1000 | -0.76% | R227484 | 38 |
15:52 | | Башнефт ао | R3192.50 | -59.0000 | -1.81% | R100425266 | 4269 |
15:51 | | Башнефт ап | R2007.00 | +4.5000 | +0.22% | R147759115 | 3950 |
15:51 | | Белон ао | R25.0800 | +0.1550 | +0.62% | R7520081 | 530 |
15:51 | | БСП ао | R369.60 | +0.7000 | +0.19% | R196857842 | 4801 |
15:52 | | БСП ап | R49.8500 | +1.1500 | +2.36% | R2381200 | 162 |
15:49 | | БурЗолото | R2257.00 | +109.0000 | +5.07% | R14778660 | 899 |
15:47 | | Варьеган-п | R2190.00 | 0.0000 | 0.00% | R749859 | 60 |
15:11 | | Варьеган | R3190.00 | -18.0000 | -0.56% | R771196 | 41 |
15:51 | | ВолгЭнСб-п | R10.1800 | 0.0000 | 0.00% | R161860 | 12 |
14:44 | | ВолгЭнСб | R16.0600 | -0.1200 | -0.74% | R225100 | 9 |
15:52 | | ВТБ ао | R0.0202 | -0.0000 | -0.05% | R1034014469 | 31317 |
14:51 | | ВХЗ-ао | R250.00 | -1.4000 | -0.56% | R111142 | 32 |
11:41 | | ВыбСудЗ ао | R16250.00 | +350.0000 | +2.20% | R308450 | 18 |
14:45 | | ВыбСудЗ ап | R10840.00 | +160.0000 | +1.50% | R332900 | 23 |
15:52 | | Газпрнефть | R723.60 | -14.8000 | -2.00% | R473856849 | 16089 |
15:52 | | ГАЗПРОМ ао | R119.51 | -0.1200 | -0.10% | R3324354519 | 53879 |
15:52 | | ГМКНорНик | R139.94 | +0.7600 | +0.55% | R347483591 | 7259 |
15:52 | | ДВМП ао | R75.5600 | +1.5600 | +2.11% | R83102702 | 3905 |
15:49 | | ДЭК ао | R3.1260 | +0.1210 | +4.03% | R9742392 | 672 |
15:12 | | ЗВЕЗДА ао | R10.9900 | -0.0500 | -0.45% | R596840 | 40 |
15:46 | | ЗИЛ ао | R3350.00 | +60.0000 | +1.82% | R973300 | 124 |
14:27 | | Ижсталь ап | R7680.00 | +80.0000 | +1.05% | R292660 | 29 |
14:55 | | Ижсталь2ао | R10840.00 | +300.0000 | +2.85% | R749180 | 39 |
15:52 | | ИнтерРАОао | R3.8455 | +0.0140 | +0.37% | R197264886 | 9526 |
15:45 | | КалужскСК | R28.9100 | +0.9700 | +3.47% | R4949798 | 338 |
15:51 | | КАМАЗ | R163.00 | +0.7000 | +0.43% | R19813959 | 1127 |
15:49 | | КамчатЭ ао | R0.7210 | +0.0040 | +0.56% | R519260 | 42 |
15:30 | | КамчатЭ ап | R1.3550 | +0.0850 | +6.69% | R254450 | 15 |
15:51 | | КМЗ | R1500.00 | +8.0000 | +0.54% | R756816 | 108 |
14:04 | | КоршГОК ао | R48400.00 | +600.0000 | +1.26% | R334800 | 6 |
15:32 | | КрасОкт-1п | R778.00 | +12.0000 | +1.57% | R885670 | 73 |
15:44 | | КрасОкт-ао | R2477.00 | +80.0000 | +3.34% | R33110980 | 785 |
15:41 | | Красэсб ао | R16.1400 | +0.4200 | +2.67% | R1268520 | 213 |
15:45 | | Красэсб ап | R15.9800 | +0.2600 | +1.65% | R361302 | 84 |
14:59 | | Куйбазот-п | R605.00 | 0.0000 | 0.00% | R371020 | 39 |
15:44 | | Куйбазот | R577.20 | +1.0000 | +0.17% | R803692 | 88 |
15:49 | | КурганГКао | R49.4000 | +0.6000 | +1.23% | R199594 | 40 |
15:46 | | КурганГКап | R54.8000 | +1.2000 | +2.24% | R556960 | 137 |
15:50 | | Лензол. ап | R2620.00 | +130.0000 | +5.22% | R38753830 | 2162 |
15:51 | | Лензолото | R14820.00 | +810.0000 | +5.78% | R32463900 | 1142 |
15:52 | | ЛСР ао | R807.40 | +24.2000 | +3.09% | R129474998 | 5683 |
15:52 | | ЛУКОЙЛ | R7326.00 | +147.5000 | +2.05% | R2668073759 | 24520 |
15:52 | | М.видео | R174.10 | -2.9000 | -1.64% | R48582293 | 3287 |
15:52 | | МагадЭн ао | R4.6000 | -0.1400 | -2.95% | R784896 | 133 |
15:39 | | МагадЭн ап | R3.3200 | +0.0400 | +1.22% | R333310 | 49 |
15:52 | | Магнит ао | R6614.00 | +123.0000 | +1.89% | R830548874 | 9979 |
15:47 | | МГТС-4ап | R1142.00 | +12.0000 | +1.06% | R2554442 | 328 |
14:42 | | МГТС-5ао | R1525.00 | +20.0000 | +1.33% | R137450 | 25 |
15:03 | | Мегион-ао | R422.00 | -3.0000 | -0.71% | R126590 | 9 |
14:59 | | Мегион-ап | R306.00 | +3.0000 | +0.99% | R97695 | 21 |
15:52 | | Мечел ао | R228.02 | +0.9800 | +0.43% | R730749115 | 22358 |
15:52 | | Мечел ап | R246.80 | +1.3500 | +0.55% | R292303949 | 6379 |
15:52 | | ММК | R56.1550 | +1.1450 | +2.08% | R759378060 | 17218 |
15:31 | | МордЭнСб | R0.8990 | +0.0030 | +0.33% | R597210 | 41 |
15:52 | | МосБиржа | R238.88 | -10.5800 | -4.24% | R5082440757 | 78954 |
15:50 | | Мостотрест | R194.00 | +1.4500 | +0.75% | R3633394 | 376 |
15:52 | | МТС-ао | R290.15 | -0.7500 | -0.26% | R226435478 | 4827 |
15:06 | | Нижкамшина | R70.1000 | +1.3000 | +1.89% | R873510 | 58 |
15:51 | | НКНХ ао | R97.4000 | +0.7000 | +0.72% | R3323796 | 670 |
15:49 | | НКНХ ап | R76.4000 | +0.6200 | +0.82% | R3427052 | 382 |
15:52 | | НЛМК ао | R190.20 | +1.0800 | +0.57% | R959406212 | 16525 |
15:51 | | НМТП ао | R10.6200 | +0.1600 | +1.53% | R68155859 | 2313 |
15:52 | | Новатэк ао | R1069.00 | +22.0000 | +2.10% | R1577534638 | 27934 |
15:52 | | ОГК-2 ао | R0.4925 | +0.0110 | +2.28% | R43859769 | 4542 |
15:48 | | ОМЗ-ап | R17880.00 | -340.0000 | -1.87% | R252760 | 12 |
15:50 | | ОргСинт ао | R107.50 | +0.7000 | +0.66% | R2125825 | 250 |
15:43 | | ОргСинт ап | R25.8600 | -0.0100 | -0.04% | R876698 | 286 |
15:50 | | ПермьЭнС-п | R231.60 | -3.0000 | -1.28% | R2883860 | 268 |
15:49 | | ПермьЭнСб | R229.00 | -2.8000 | -1.21% | R4417873 | 387 |
15:52 | | ПИК ао | R845.30 | -10.8000 | -1.26% | R282344810 | 11994 |
15:10 | | Приморье | R32400.00 | -400.0000 | -1.22% | R359400 | 11 |
15:49 | | Распадская | R389.25 | +3.0500 | +0.79% | R20836905 | 591 |
15:43 | | Росбанк ао | R109.60 | +0.8000 | +0.74% | R9070286 | 253 |
15:51 | | РОСИНТЕРао | R154.00 | -0.4000 | -0.26% | R1900906 | 47 |
15:52 | | Роснефть | R557.85 | +2.3500 | +0.42% | R980986597 | 30215 |
15:52 | | Ростел -ао | R92.5400 | -0.2800 | -0.30% | R115177535 | 4100 |
15:51 | | Ростел -ап | R80.8000 | -0.1500 | -0.19% | R43252386 | 1841 |
15:51 | | РусГидро | R0.6466 | +0.0021 | +0.33% | R38805865 | 3136 |
15:44 | | РязЭнСб | R38.0400 | +0.3000 | +0.79% | R1624872 | 147 |
15:24 | | СамарЭн-ао | R3.6250 | -0.0950 | -2.55% | R5666750 | 360 |
15:47 | | СамарЭн-ап | R3.8750 | +0.0400 | +1.04% | R207910 | 28 |
15:51 | | СаратНПЗ-п | R10460.00 | +60.0000 | +0.58% | R1280620 | 68 |
14:21 | | СаратНПЗ | R11650.00 | 0.0000 | 0.00% | R105900 | 5 |
14:36 | | СаратЭн-ао | R0.6250 | +0.0070 | +1.13% | R421170 | 48 |
15:15 | | СаратЭн-ап | R0.3220 | +0.0015 | +0.47% | R274885 | 45 |
15:52 | | Сбербанк-п | R319.71 | +1.5300 | +0.48% | R292223297 | 4601 |
15:52 | | Сбербанк | R319.33 | +1.6200 | +0.51% | R4187547681 | 46711 |
15:52 | | СевСт-ао | R1826.40 | -11.0000 | -0.60% | R1582432801 | 47768 |
15:52 | | Селигдар | R68.7200 | -1.4700 | -2.09% | R142692734 | 7130 |
15:52 | | Система ао | R25.8400 | -0.3930 | -1.50% | R594223578 | 13468 |
15:51 | | Слав-ЯНОСп | R14.8000 | 0.0000 | 0.00% | R335566 | 15 |
13:22 | | Славн-ЯНОС | R23.3000 | -0.1000 | -0.43% | R144355 | 17 |
15:51 | | СОЛЛЕРС | R977.00 | -3.0000 | -0.31% | R35198633 | 1505 |
15:26 | | СтаврЭнСб | R3.1350 | +0.0250 | +0.80% | R230410 | 38 |
15:52 | | СтаврЭнСбп | R3.1060 | -0.0280 | -0.89% | R1720498 | 128 |
15:52 | | Сургнфгз-п | R67.7750 | +0.1700 | +0.25% | R818469629 | 10538 |
15:52 | | Сургнфгз | R29.1250 | +0.0650 | +0.22% | R618016910 | 7954 |
13:17 | | ТамбЭнСб-п | R1.2000 | +0.0200 | +1.69% | R290000 | 22 |
15:44 | | ТамбЭнСб | R2.2320 | +0.1520 | +7.31% | R2003680 | 217 |
15:52 | | Татнфт 3ао | R682.40 | +4.4000 | +0.65% | R618259470 | 22670 |
15:52 | | Татнфт 3ап | R672.00 | +6.6000 | +0.99% | R167925775 | 12725 |
15:51 | | Таттел. ао | R0.9660 | +0.0140 | +1.47% | R4789293 | 525 |
15:52 | | ТГК-1 | R0.0085 | +0.0002 | +1.85% | R20891360 | 1211 |
15:51 | | ТГК-14 | R0.0120 | -0.0000 | -0.42% | R16045615 | 967 |
15:51 | | ТГК-2 | R0.0120 | +0.0001 | +1.18% | R8457350 | 301 |
15:38 | | ТГК-2 ап | R0.0183 | +0.0004 | +2.40% | R6418588 | 554 |
15:52 | | Телеграф-п | R10.7600 | -0.3400 | -3.06% | R11214094 | 918 |
15:44 | | Телеграф | R15.5000 | -0.1000 | -0.64% | R3136012 | 349 |
15:51 | | ТЗА ао | R393.50 | +4.0000 | +1.03% | R12122890 | 290 |
15:06 | | ТКЗКК ап | R13.9000 | +0.1400 | +1.02% | R34446 | 11 |
15:52 | | ТМК ао | R205.20 | +2.0400 | +1.00% | R54385790 | 2214 |
15:45 | | ТНСэнрг ао | R3395.00 | -5.0000 | -0.15% | R1433295 | 210 |
15:52 | | Транснф ап | R1643.00 | +15.5000 | +0.95% | R555700183 | 7211 |
15:37 | | УралСиб ао | R0.2265 | -0.0010 | -0.44% | R2206865 | 179 |
15:52 | | ФосАгро ао | R5899.00 | +69.0000 | +1.18% | R116050046 | 4545 |
15:52 | | ФСК - Россети | R0.1062 | +0.0031 | +2.97% | R200436299 | 5106 |
15:50 | | Химпром ап | R27.5400 | -0.2600 | -0.94% | R634654 | 60 |
15:45 | | ЦМТ ао | R14.8200 | +0.0800 | +0.54% | R172560 | 42 |
15:35 | | ЦМТ ап | R10.5000 | +0.0800 | +0.77% | R403076 | 89 |
15:51 | | ЧеркизГ-ао | R4917.50 | +120.5000 | +2.51% | R21191519 | 1045 |
15:07 | | ЧКПЗ ао | R27500.00 | +50.0000 | +0.18% | R623250 | 21 |
15:22 | | ЧМК ао | R7720.00 | +95.0000 | +1.25% | R254825 | 23 |
15:50 | | ЭнергияРКК | R23480.00 | +300.0000 | +1.29% | R7110540 | 188 |
15:49 | | ЮжКузб. ао | R1508.00 | +22.0000 | +1.48% | R151624 | 44 |
15:52 | | Юнипро | R1.9820 | +0.0010 | +0.05% | R79236743 | 2384 |
15:51 | | ЮТэйр ао | R16.6100 | +0.7600 | +4.79% | R17602025 | 1455 |
15:34 | | ЮУНК ао | R6160.00 | -10.0000 | -0.16% | R1650000 | 107 |
10:43 | | Якутскэн-п | R0.5050 | -0.0030 | -0.59% | R146310 | 13 |
14:21 | | Якутскэнрг | R0.6340 | -0.0010 | -0.16% | R450960 | 45 |
15:51 | | ЯТЭК ао | R80.6500 | +0.4000 | +0.50% | R826841 | 149 |
|
|
|