|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 13:28 | | +МосЭнерго | R3.4020 | -0.0120 | -0.35% | 3.4140 | 3.3565 | 3.4140 | R16069689 | 675 |
13:28 | | iАвиастКао | R1.0320 | +0.0090 | +0.88% | 1.0270 | 1.0085 | 1.0425 | R99772027 | 4865 |
13:26 | | iНаукаСвяз | R530.50 | -7.0000 | -1.30% | 544.50 | 529.50 | 544.50 | R2630420 | 210 |
13:06 | | iНПОНаука | R707.00 | +0.5000 | +0.07% | 708.50 | 706.50 | 715.00 | R795080 | 68 |
13:28 | | Yandex clA | R4241.00 | +7.0000 | +0.17% | 4233.80 | 4200.00 | 4285.00 | R909778860 | 16962 |
13:28 | | АбрауДюрсо | R293.60 | -2.8000 | -0.94% | 297.60 | 289.60 | 299.60 | R26964246 | 1100 |
13:24 | | Авангрд-ао | R935.00 | -3.0000 | -0.32% | 938.00 | 932.00 | 942.00 | R1046980 | 133 |
13:25 | | Акрон | R16308.00 | -132.0000 | -0.80% | 16314.00 | 16276.00 | 16408.00 | R9243478 | 137 |
13:28 | | АЛРОСА ао | R81.4500 | +0.7200 | +0.89% | 80.8900 | 80.7000 | 81.6000 | R643958341 | 13207 |
13:28 | | Аптеки36и6 | R13.2940 | -0.0060 | -0.05% | 13.3480 | 13.2600 | 13.4180 | R10428846 | 1825 |
13:23 | | Арсагера | R15.4400 | -0.3000 | -1.91% | 15.7500 | 15.0400 | 15.8500 | R3862177 | 390 |
13:23 | | АстрЭнСб | R2.9850 | -0.0500 | -1.65% | 3.0350 | 2.9800 | 3.0500 | R1278345 | 85 |
13:27 | | АшинскийМЗ | R65.0600 | -1.3400 | -2.02% | 66.5200 | 64.0000 | 68.3600 | R29612216 | 935 |
13:28 | | Аэрофлот | R57.7200 | -0.2900 | -0.50% | 58.0100 | 57.0900 | 58.0100 | R701193312 | 13177 |
13:27 | | БашИнСв ап | R14.1400 | +0.4400 | +3.21% | 13.7000 | 13.7000 | 14.3900 | R747715 | 163 |
13:27 | | Башнефт ао | R3069.50 | -1.5000 | -0.05% | 3050.00 | 3040.00 | 3132.50 | R132786132 | 3054 |
13:28 | | Башнефт ап | R2279.50 | -23.0000 | -1.00% | 2310.50 | 2244.00 | 2319.50 | R297654251 | 5521 |
13:27 | | Белон ао | R27.8700 | +0.4750 | +1.73% | 27.4050 | 27.0300 | 28.2000 | R24697892 | 1039 |
13:28 | | БСП ао | R366.91 | +0.7000 | +0.19% | 365.20 | 361.50 | 370.47 | R286108570 | 6716 |
13:21 | | БСП ап | R57.2500 | -0.6000 | -1.04% | 58.3500 | 56.7000 | 58.4000 | R5705455 | 235 |
13:24 | | БурЗолото | R2398.00 | -52.0000 | -2.12% | 2450.00 | 2336.00 | 2470.00 | R18507643 | 1322 |
13:00 | | Варьеган-п | R2633.00 | -47.0000 | -1.75% | 2609.00 | 2580.00 | 2742.00 | R622843 | 66 |
13:15 | | Варьеган | R3576.00 | -66.0000 | -1.81% | 3594.00 | 3524.00 | 3620.00 | R479542 | 49 |
12:54 | | ВолгЭнСб-п | R11.3600 | -0.0200 | -0.18% | 11.5800 | 11.1200 | 12.0000 | R2682560 | 112 |
13:26 | | ВолгЭнСб | R17.3400 | +0.0400 | +0.23% | 17.1600 | 17.1600 | 18.4600 | R1873540 | 86 |
13:28 | | ВТБ ао | R0.0224 | -0.0001 | -0.40% | 0.0225 | 0.0223 | 0.0225 | R500387246 | 13819 |
13:27 | | ВХЗ-ао | R270.40 | -1.4000 | -0.52% | 273.20 | 268.40 | 278.00 | R187862 | 43 |
11:02 | | ВыбСудЗ ао | R17650.00 | +200.0000 | +1.15% | 17750.00 | 17650.00 | 17900.00 | R142400 | 7 |
12:21 | | ВыбСудЗ ап | R11980.00 | -180.0000 | -1.48% | 12340.00 | 11980.00 | 12340.00 | R72540 | 6 |
13:28 | | Газпрнефть | R749.90 | +1.2500 | +0.17% | 749.70 | 740.70 | 752.00 | R220763447 | 6518 |
13:28 | | ГАЗПРОМ ао | R135.24 | -4.0100 | -2.88% | 139.08 | 134.30 | 139.08 | R8258603577 | 121400 |
13:28 | | ГМКНорНик | R149.70 | -0.3000 | -0.20% | 149.96 | 146.70 | 151.00 | R2685616261 | 49810 |
13:28 | | ДВМП ао | R80.0000 | -1.1700 | -1.44% | 81.1700 | 79.5100 | 81.1700 | R75514593 | 5581 |
13:26 | | ДЭК ао | R3.2020 | -0.0720 | -2.20% | 3.1990 | 3.1900 | 3.2740 | R5874807 | 426 |
13:25 | | ЗВЕЗДА ао | R11.7000 | -0.4200 | -3.47% | 12.1600 | 11.5400 | 12.1900 | R1746760 | 106 |
13:26 | | ЗИЛ ао | R3725.00 | +55.0000 | +1.50% | 3645.00 | 3645.00 | 3750.00 | R574990 | 52 |
12:54 | | Ижсталь ап | R7860.00 | -150.0000 | -1.87% | 7940.00 | 7810.00 | 7950.00 | R575930 | 35 |
13:28 | | ИнтерРАОао | R4.3470 | -0.0040 | -0.09% | 4.3560 | 4.3275 | 4.3635 | R172598627 | 6768 |
13:24 | | КалужскСК | R29.3500 | -0.7300 | -2.43% | 30.0800 | 28.8400 | 30.5000 | R7867257 | 578 |
13:28 | | КАМАЗ | R178.70 | -1.4000 | -0.78% | 180.00 | 177.10 | 180.00 | R33715235 | 1737 |
11:35 | | КамчатЭ ао | R0.6930 | -0.0060 | -0.86% | 0.6970 | 0.6840 | 0.7080 | R166280 | 14 |
10:33 | | КамчатЭ ап | R1.3300 | +0.0150 | +1.14% | 1.3300 | 1.3300 | 1.3300 | R79800 | 4 |
13:17 | | КМЗ | R1640.00 | -6.0000 | -0.36% | 1642.00 | 1630.00 | 1642.00 | R196254 | 28 |
10:38 | | КоршГОК ао | R51400.00 | 0.0000 | 0.00% | 51400.00 | 51400.00 | 51400.00 | R51400 | 1 |
13:07 | | КрасОкт-1п | R792.00 | -17.0000 | -2.10% | 810.00 | 786.00 | 812.00 | R1147450 | 97 |
13:20 | | КрасОкт-ао | R2777.00 | +7.0000 | +0.25% | 2770.00 | 2760.00 | 2815.00 | R9886540 | 243 |
13:27 | | Красэсб ао | R18.2600 | -0.0200 | -0.11% | 18.3200 | 18.1600 | 18.3400 | R946742 | 105 |
13:21 | | Красэсб ап | R18.2800 | -0.0800 | -0.44% | 18.5600 | 18.2000 | 18.5600 | R122844 | 31 |
13:21 | | Куйбазот-п | R644.50 | -3.5000 | -0.54% | 648.00 | 641.00 | 650.50 | R1161555 | 105 |
13:23 | | Куйбазот | R622.80 | -0.2000 | -0.03% | 624.40 | 620.60 | 624.40 | R3155456 | 154 |
13:03 | | КурганГКао | R55.6000 | +0.4000 | +0.72% | 54.6000 | 54.4000 | 55.8000 | R281550 | 49 |
13:11 | | КурганГКап | R58.2000 | -0.4000 | -0.68% | 58.6000 | 58.0000 | 58.8000 | R144070 | 25 |
13:23 | | Лензол. ап | R2785.00 | -45.0000 | -1.59% | 2830.00 | 2780.00 | 2840.00 | R5978300 | 478 |
13:27 | | Лензолото | R15990.00 | -130.0000 | -0.81% | 16110.00 | 15820.00 | 16180.00 | R6337590 | 227 |
13:28 | | ЛСР ао | R840.00 | -19.2000 | -2.23% | 856.80 | 834.00 | 856.80 | R294158362 | 8899 |
13:28 | | ЛУКОЙЛ | R7801.50 | -18.5000 | -0.24% | 7820.00 | 7777.50 | 7828.50 | R1660722463 | 13873 |
13:28 | | М.видео | R184.30 | -1.5000 | -0.81% | 185.80 | 184.00 | 187.30 | R72606041 | 2343 |
13:21 | | МагадЭн ао | R5.1800 | +0.0300 | +0.58% | 5.1900 | 5.1200 | 5.3000 | R720428 | 159 |
12:58 | | МагадЭн ап | R3.5400 | -0.0800 | -2.21% | 3.6100 | 3.4700 | 3.6200 | R1088558 | 211 |
13:28 | | Магнит ао | R8139.50 | +49.5000 | +0.61% | 8090.00 | 8031.00 | 8149.00 | R547957734 | 7809 |
13:27 | | МГТС-4ап | R1250.00 | -20.0000 | -1.57% | 1270.00 | 1244.00 | 1272.00 | R11005030 | 731 |
13:11 | | МГТС-5ао | R1615.00 | -15.0000 | -0.92% | 1625.00 | 1590.00 | 1640.00 | R201390 | 64 |
13:11 | | Мегион-ао | R465.00 | -7.0000 | -1.48% | 472.00 | 458.50 | 474.50 | R767160 | 80 |
12:54 | | Мегион-ап | R328.00 | -4.0000 | -1.20% | 330.00 | 328.00 | 332.00 | R480270 | 26 |
13:28 | | Мечел ао | R236.05 | -2.0600 | -0.87% | 238.93 | 235.18 | 239.69 | R531386416 | 17882 |
13:28 | | Мечел ап | R247.10 | -3.4500 | -1.38% | 250.10 | 245.70 | 250.10 | R110210567 | 2444 |
13:28 | | ММК | R59.4300 | +0.1350 | +0.23% | 59.2950 | 59.1050 | 59.7300 | R661291390 | 17781 |
13:25 | | МордЭнСб | R0.9260 | -0.0290 | -3.04% | 0.9420 | 0.9220 | 0.9420 | R2132740 | 103 |
13:28 | | МосБиржа | R236.60 | -0.9300 | -0.39% | 237.24 | 235.50 | 238.29 | R546394651 | 8116 |
13:28 | | Мостотрест | R207.75 | -2.0000 | -0.95% | 210.85 | 207.00 | 210.85 | R7557608 | 545 |
13:28 | | МТС-ао | R305.10 | -2.4500 | -0.80% | 307.65 | 303.55 | 307.80 | R777062338 | 10774 |
13:14 | | Нижкамшина | R71.9000 | -1.7000 | -2.31% | 73.3500 | 71.9000 | 73.4000 | R493640 | 42 |
13:26 | | НКНХ ао | R100.05 | -2.0000 | -1.96% | 102.20 | 97.7000 | 102.20 | R24460893 | 1511 |
13:22 | | НКНХ ап | R77.4800 | -0.5200 | -0.67% | 79.1800 | 77.1800 | 79.5200 | R12237674 | 856 |
13:28 | | НЛМК ао | R254.78 | +0.6200 | +0.24% | 254.30 | 253.62 | 256.00 | R2083030765 | 25108 |
13:27 | | НМТП ао | R12.2600 | -0.1000 | -0.81% | 12.4200 | 12.1200 | 12.4200 | R97923565 | 2885 |
13:28 | | Новатэк ао | R1165.60 | -18.8000 | -1.59% | 1185.60 | 1154.00 | 1186.00 | R1031555520 | 22468 |
13:28 | | ОГК-2 ао | R0.5304 | -0.0117 | -2.16% | 0.5423 | 0.5268 | 0.5446 | R54304646 | 3788 |
13:17 | | ОМЗ-ап | R21000.00 | -140.0000 | -0.66% | 21140.00 | 20860.00 | 21360.00 | R337960 | 16 |
13:28 | | ОргСинт ао | R117.60 | +3.1000 | +2.71% | 115.20 | 114.80 | 118.70 | R32696179 | 2230 |
13:28 | | ОргСинт ап | R27.0200 | -0.2200 | -0.81% | 27.4700 | 26.9500 | 27.5800 | R6508744 | 830 |
13:27 | | ПермьЭнС-п | R312.20 | -14.2000 | -4.35% | 314.80 | 304.40 | 318.00 | R66293652 | 2901 |
13:26 | | ПермьЭнСб | R315.40 | -1.9000 | -0.60% | 317.30 | 305.70 | 320.00 | R53794425 | 2091 |
13:28 | | ПИК ао | R847.70 | +3.3000 | +0.39% | 841.30 | 829.20 | 851.50 | R224132238 | 9942 |
12:08 | | Приморье | R35400.00 | -600.0000 | -1.67% | 35800.00 | 35000.00 | 35800.00 | R882400 | 23 |
13:27 | | Распадская | R405.80 | -2.1500 | -0.53% | 407.95 | 403.85 | 409.30 | R41131145 | 1290 |
13:26 | | Росбанк ао | R119.00 | -0.4000 | -0.34% | 119.60 | 118.00 | 120.00 | R4428370 | 194 |
13:28 | | РОСИНТЕРао | R176.00 | -5.2000 | -2.87% | 182.00 | 172.40 | 182.00 | R5760146 | 414 |
13:28 | | Роснефть | R592.80 | -4.0500 | -0.68% | 595.70 | 590.00 | 596.65 | R922215345 | 30207 |
13:28 | | Ростел -ао | R105.21 | -1.5900 | -1.49% | 106.79 | 104.82 | 107.29 | R464939143 | 10301 |
13:28 | | Ростел -ап | R87.8500 | -1.4000 | -1.57% | 89.6500 | 87.5000 | 89.9500 | R132008867 | 4257 |
13:28 | | РусГидро | R0.7193 | -0.0030 | -0.42% | 0.7243 | 0.7181 | 0.7250 | R25361657 | 1933 |
13:24 | | РязЭнСб | R44.2800 | +0.2800 | +0.64% | 44.0800 | 43.7400 | 44.3000 | R1184858 | 80 |
12:42 | | СамарЭн-ао | R3.8750 | -0.0750 | -1.90% | 3.9500 | 3.8250 | 3.9900 | R654065 | 41 |
13:19 | | СамарЭн-ап | R3.9700 | -0.0350 | -0.87% | 3.9800 | 3.9700 | 3.9900 | R63675 | 8 |
13:27 | | СаратНПЗ-п | R11200.00 | -180.0000 | -1.58% | 11340.00 | 11100.00 | 11420.00 | R3409540 | 193 |
11:24 | | СаратНПЗ | R12400.00 | -400.0000 | -3.13% | 12600.00 | 12400.00 | 12600.00 | R87400 | 7 |
12:24 | | СаратЭн-ао | R0.6060 | -0.0140 | -2.26% | 0.6140 | 0.6000 | 0.6200 | R473230 | 50 |
13:28 | | СаратЭн-ап | R0.3450 | -0.0140 | -3.90% | 0.3595 | 0.3410 | 0.3695 | R1359690 | 168 |
13:28 | | Сбербанк-п | R322.05 | -0.7300 | -0.23% | 322.71 | 321.13 | 323.00 | R266626003 | 4219 |
13:28 | | Сбербанк | R322.04 | -0.8900 | -0.28% | 322.80 | 321.23 | 322.92 | R2166162043 | 17895 |
13:28 | | СевСт-ао | R1991.20 | -14.8000 | -0.74% | 2002.00 | 1990.00 | 2008.40 | R914990961 | 12250 |
13:27 | | Селигдар | R74.8500 | +0.5100 | +0.69% | 74.0000 | 73.3400 | 75.0000 | R74321327 | 3652 |
13:28 | | Система ао | R28.8020 | -0.7250 | -2.46% | 29.4490 | 28.5500 | 29.4490 | R2229135971 | 35174 |
13:26 | | Слав-ЯНОСп | R16.2400 | -0.0400 | -0.25% | 16.3200 | 16.0800 | 16.3200 | R192234 | 25 |
13:01 | | Славн-ЯНОС | R25.2000 | -0.2500 | -0.98% | 25.4500 | 25.1500 | 25.6000 | R144630 | 18 |
13:28 | | СОЛЛЕРС | R1018.50 | -26.0000 | -2.49% | 1045.00 | 1004.00 | 1050.50 | R184080837 | 6261 |
13:27 | | СтаврЭнСб | R3.2700 | +0.0150 | +0.46% | 3.2600 | 3.2600 | 3.2850 | R480850 | 32 |
13:27 | | СтаврЭнСбп | R3.1640 | -0.0180 | -0.57% | 3.1960 | 3.1000 | 3.2340 | R2366108 | 229 |
13:28 | | Сургнфгз-п | R71.7300 | -0.2650 | -0.37% | 72.0000 | 71.6000 | 72.0000 | R716353198 | 7396 |
13:28 | | Сургнфгз | R32.9350 | +0.0550 | +0.17% | 32.8850 | 32.6050 | 32.9650 | R414322982 | 6523 |
11:37 | | ТамбЭнСб-п | R1.2300 | -0.0080 | -0.65% | 1.2480 | 1.2300 | 1.2500 | R236000 | 14 |
11:51 | | ТамбЭнСб | R2.1700 | -0.0480 | -2.16% | 2.2220 | 2.1700 | 2.3080 | R452768 | 63 |
13:28 | | Татнфт 3ао | R745.60 | -0.2000 | -0.03% | 745.80 | 738.10 | 747.00 | R292796968 | 9493 |
13:27 | | Татнфт 3ап | R740.10 | +0.9000 | +0.12% | 741.60 | 733.10 | 741.60 | R75054265 | 3074 |
13:27 | | Таттел. ао | R1.0600 | -0.0095 | -0.89% | 1.0700 | 1.0585 | 1.0700 | R7400856 | 434 |
13:27 | | ТГК-1 | R0.0091 | -0.0002 | -1.96% | 0.0093 | 0.0091 | 0.0093 | R39755551 | 1827 |
13:28 | | ТГК-14 | R0.0162 | +0.0006 | +3.53% | 0.0156 | 0.0156 | 0.0166 | R98759111 | 5030 |
13:21 | | ТГК-2 | R0.0126 | -0.0001 | -0.87% | 0.0127 | 0.0125 | 0.0128 | R5837250 | 224 |
13:17 | | ТГК-2 ап | R0.0193 | +0.0000 | +0.10% | 0.0191 | 0.0191 | 0.0195 | R3671873 | 329 |
13:27 | | Телеграф-п | R11.3000 | -0.1600 | -1.40% | 11.5000 | 11.1000 | 11.7200 | R7342980 | 489 |
13:25 | | Телеграф | R16.7000 | -0.3000 | -1.76% | 17.0200 | 16.6800 | 17.0600 | R2318358 | 221 |
13:28 | | ТЗА ао | R346.00 | -7.0000 | -1.98% | 350.00 | 340.50 | 350.00 | R3679805 | 180 |
13:20 | | ТКЗКК ап | R14.4400 | -0.2200 | -1.50% | 14.5800 | 14.4400 | 14.6000 | R445444 | 45 |
13:28 | | ТМК ао | R219.46 | -3.4600 | -1.55% | 222.38 | 218.50 | 224.00 | R286291309 | 6949 |
12:40 | | ТНСэнрг ао | R3300.00 | -50.0000 | -1.49% | 3360.00 | 3205.00 | 3360.00 | R407845 | 62 |
13:28 | | Транснф ап | R1695.00 | -8.5000 | -0.50% | 1703.50 | 1684.00 | 1703.50 | R658938228 | 11508 |
13:27 | | УралСиб ао | R0.2643 | +0.0004 | +0.15% | 0.2660 | 0.2622 | 0.2664 | R4880412 | 320 |
13:28 | | ФосАгро ао | R6160.00 | -197.0000 | -3.10% | 6357.00 | 6135.00 | 6357.00 | R608716231 | 15617 |
13:27 | | ФСК - Россети | R0.1190 | +0.0003 | +0.27% | 0.1188 | 0.1173 | 0.1195 | R109096059 | 3903 |
12:46 | | Химпром ап | R29.3000 | -0.2800 | -0.95% | 29.5600 | 29.1000 | 29.5600 | R248552 | 36 |
13:16 | | ЦМТ ао | R15.1400 | -0.4600 | -2.95% | 15.6000 | 14.9000 | 15.6000 | R1083304 | 182 |
13:08 | | ЦМТ ап | R10.9000 | -0.1600 | -1.45% | 11.0600 | 10.8000 | 11.1600 | R379238 | 66 |
13:28 | | ЧеркизГ-ао | R4855.50 | -134.5000 | -2.70% | 4990.00 | 4816.00 | 4990.00 | R68699029 | 3285 |
13:24 | | ЧКПЗ ао | R30250.00 | -50.0000 | -0.17% | 30650.00 | 30150.00 | 31250.00 | R2357950 | 57 |
13:00 | | ЧМК ао | R7935.00 | -145.0000 | -1.79% | 8050.00 | 7875.00 | 8095.00 | R1502600 | 86 |
13:26 | | ЭнергияРКК | R26340.00 | -480.0000 | -1.79% | 26870.00 | 26150.00 | 27010.00 | R7364180 | 148 |
12:47 | | ЮжКузб. ао | R1500.00 | -46.0000 | -2.98% | 1542.00 | 1442.00 | 1542.00 | R723264 | 117 |
13:27 | | Юнипро | R2.0550 | -0.0170 | -0.82% | 2.0770 | 2.0510 | 2.0770 | R39647727 | 1385 |
13:27 | | ЮТэйр ао | R18.6800 | -0.5700 | -2.96% | 19.2000 | 18.4200 | 19.4500 | R9360495 | 758 |
13:22 | | ЮУНК ао | R7260.00 | -60.0000 | -0.82% | 7320.00 | 7240.00 | 7320.00 | R850340 | 54 |
12:37 | | Якутскэн-п | R0.5670 | -0.0110 | -1.90% | 0.5690 | 0.5670 | 0.5710 | R284470 | 18 |
12:16 | | Якутскэнрг | R0.7230 | -0.0100 | -1.36% | 0.7340 | 0.7150 | 0.7340 | R641890 | 48 |
13:24 | | ЯТЭК ао | R90.4000 | -0.8500 | -0.93% | 91.4500 | 90.2000 | 91.4500 | R1652242 | 230 |
|
|
|