|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 13:43 | | +МосЭнерго | R2.2330 | +0.0185 | +0.84% | 2.2120 | 2.1935 | 2.2330 | R11587982 | 760 |
13:43 | | iАвиастКао | R0.7450 | +0.0160 | +2.19% | 0.7285 | 0.7200 | 0.7495 | R87861005 | 4141 |
13:42 | | iНаукаСвяз | R342.50 | -0.5000 | -0.15% | 337.00 | 337.00 | 353.50 | R4881615 | 420 |
13:42 | | iНПОНаука | R472.00 | -1.5000 | -0.32% | 468.50 | 455.00 | 480.00 | R813090 | 123 |
13:43 | | АбрауДюрсо | R211.80 | +5.8000 | +2.82% | 205.80 | 204.80 | 215.60 | R24184306 | 1274 |
13:40 | | Авангрд-ао | R766.00 | +10.0000 | +1.32% | 759.00 | 756.00 | 774.00 | R999244 | 136 |
13:15 | | Акрон | R16034.00 | +34.0000 | +0.21% | 16000.00 | 15950.00 | 16100.00 | R5144092 | 74 |
13:43 | | АЛРОСА ао | R52.5000 | +0.3100 | +0.59% | 52.2000 | 52.1800 | 52.9800 | R438476265 | 14557 |
13:43 | | Аптеки36и6 | R10.8080 | +0.3120 | +2.97% | 10.5000 | 10.4960 | 11.0000 | R52194636 | 6627 |
12:55 | | Арсагера | R12.0500 | +0.0500 | +0.42% | 12.0600 | 11.9100 | 12.0600 | R191989 | 35 |
13:24 | | АстрЭнСб | R2.4000 | +0.0600 | +2.56% | 2.3350 | 2.3350 | 2.4300 | R326135 | 71 |
13:43 | | АшинскийМЗ | R169.66 | +1.6800 | +1.00% | 168.00 | 167.98 | 174.80 | R186239602 | 4126 |
13:43 | | Аэрофлот | R52.8900 | +0.7000 | +1.34% | 52.3100 | 52.1900 | 53.1700 | R692138173 | 17562 |
12:53 | | БашИнСв ап | R9.6600 | +0.1000 | +1.05% | 9.5600 | 9.4900 | 9.6600 | R29706 | 14 |
13:43 | | Башнефт ао | R2533.00 | +23.0000 | +0.92% | 2508.00 | 2503.50 | 2549.00 | R42082085 | 1420 |
13:43 | | Башнефт ап | R1376.00 | +1.0000 | +0.07% | 1379.50 | 1372.00 | 1391.50 | R97899174 | 2541 |
13:43 | | БСП ао | R381.32 | +5.0200 | +1.33% | 377.00 | 376.47 | 382.54 | R201319427 | 4354 |
13:42 | | БСП ап | R54.3500 | +2.8500 | +5.53% | 51.5000 | 51.3500 | 55.4500 | R12100105 | 452 |
13:39 | | БурЗолото | R1880.00 | +109.0000 | +6.15% | 1787.00 | 1780.00 | 1900.00 | R7912373 | 560 |
13:40 | | Варьеган-п | R1995.00 | +5.0000 | +0.25% | 1995.00 | 1945.00 | 2015.00 | R158655 | 27 |
13:42 | | Варьеган | R2625.00 | -55.0000 | -2.05% | 2690.00 | 2490.00 | 2690.00 | R1429250 | 171 |
10:29 | | ВолгЭнСб-п | R9.4600 | -0.0400 | -0.42% | 9.6200 | 9.4600 | 9.6400 | R57380 | 6 |
12:06 | | ВолгЭнСб | R13.4000 | +0.1800 | +1.36% | 13.3200 | 13.3200 | 13.4000 | R66760 | 5 |
13:43 | | ВТБ ао | R89.4900 | +0.9600 | +1.08% | 88.5100 | 88.4200 | 89.5000 | R860266544 | 28067 |
13:32 | | ВХЗ-ао | R215.00 | 0.0000 | 0.00% | 216.80 | 215.00 | 218.00 | R552468 | 36 |
13:02 | | ВыбСудЗ ао | R14250.00 | -150.0000 | -1.04% | 14400.00 | 14250.00 | 14400.00 | R28650 | 2 |
13:23 | | ВыбСудЗ ап | R9200.00 | -80.0000 | -0.86% | 9180.00 | 9020.00 | 9200.00 | R91520 | 10 |
13:43 | | Газпрнефть | R720.80 | +15.9000 | +2.26% | 704.90 | 704.90 | 721.10 | R533487514 | 13309 |
13:43 | | ГАЗПРОМ ао | R122.80 | +0.5600 | +0.46% | 122.30 | 122.25 | 123.18 | R1179137738 | 16882 |
13:43 | | ГМКНорНик | R112.30 | +1.1000 | +0.99% | 111.22 | 110.60 | 112.52 | R965931374 | 16945 |
13:43 | | ДВМП ао | R51.6100 | +1.0200 | +2.02% | 50.8500 | 50.6400 | 52.0000 | R165382778 | 4932 |
13:41 | | ДЭК ао | R2.7490 | +0.0710 | +2.65% | 2.7150 | 2.6810 | 2.7860 | R10248477 | 669 |
13:05 | | ЗВЕЗДА ао | R8.4400 | +0.2700 | +3.30% | 8.2900 | 8.2700 | 8.8800 | R1875360 | 137 |
13:39 | | ЗИЛ ао | R3195.00 | +15.0000 | +0.47% | 3200.00 | 3160.00 | 3240.00 | R425080 | 32 |
13:32 | | Ижсталь ап | R5410.00 | +30.0000 | +0.56% | 5300.00 | 5230.00 | 5480.00 | R295910 | 36 |
13:21 | | Ижсталь2ао | R7980.00 | +120.0000 | +1.53% | 7820.00 | 7720.00 | 8180.00 | R420140 | 37 |
13:43 | | ИнтерРАОао | R3.8340 | +0.0145 | +0.38% | 3.8000 | 3.8000 | 3.8390 | R146618860 | 5663 |
13:43 | | КалужскСК | R24.7200 | +0.5200 | +2.15% | 24.2100 | 23.9600 | 25.1600 | R7159120 | 532 |
13:43 | | КАМАЗ | R127.10 | +2.4000 | +1.92% | 124.30 | 123.40 | 129.20 | R63984987 | 2313 |
13:16 | | КамчатЭ ао | R0.6110 | +0.0020 | +0.33% | 0.6090 | 0.6000 | 0.6270 | R1156930 | 80 |
13:07 | | КамчатЭ ап | R1.0700 | +0.0200 | +1.90% | 1.0700 | 1.0700 | 1.0850 | R150450 | 12 |
13:40 | | КМЗ | R1254.00 | +20.0000 | +1.62% | 1236.00 | 1236.00 | 1254.00 | R108276 | 30 |
10:35 | | КоршГОК ао | R42400.00 | +1000.0000 | +2.42% | 42400.00 | 42400.00 | 42400.00 | R42400 | 1 |
13:06 | | КрасОкт-1п | R569.00 | +1.0000 | +0.18% | 574.00 | 563.00 | 574.00 | R466490 | 38 |
13:36 | | КрасОкт-ао | R1899.00 | -1.0000 | -0.05% | 1880.00 | 1863.00 | 1918.00 | R5671010 | 224 |
13:40 | | Красэсб ао | R14.1000 | +0.2400 | +1.73% | 14.0000 | 13.8200 | 14.1200 | R53270 | 15 |
13:33 | | Красэсб ап | R13.8000 | +0.0400 | +0.29% | 13.9000 | 13.7400 | 13.9000 | R91490 | 21 |
13:32 | | Куйбазот-п | R511.00 | +3.5000 | +0.69% | 507.50 | 506.00 | 513.50 | R515140 | 41 |
13:38 | | Куйбазот | R498.60 | 0.0000 | 0.00% | 496.00 | 490.00 | 500.20 | R1222900 | 118 |
12:55 | | КурганГКао | R45.6000 | +0.4000 | +0.88% | 45.2000 | 45.2000 | 45.8000 | R16452 | 11 |
13:21 | | КурганГКап | R51.4000 | +0.2000 | +0.39% | 51.2000 | 51.2000 | 52.0000 | R72316 | 25 |
13:43 | | Лензол. ап | R1955.00 | +10.0000 | +0.51% | 1945.00 | 1910.00 | 1995.00 | R8787710 | 768 |
13:41 | | Лензолото | R11980.00 | +180.0000 | +1.53% | 11660.00 | 11650.00 | 12410.00 | R12299240 | 395 |
13:43 | | ЛСР ао | R669.20 | +2.2000 | +0.33% | 667.00 | 664.00 | 675.60 | R31965151 | 1294 |
13:43 | | ЛУКОЙЛ | R6882.00 | +71.0000 | +1.04% | 6815.50 | 6812.50 | 6888.00 | R2596856170 | 17864 |
13:42 | | М.видео | R107.30 | +1.4000 | +1.32% | 106.00 | 105.80 | 109.70 | R346679843 | 13562 |
13:43 | | МагадЭн ао | R3.8800 | +0.0200 | +0.52% | 3.8600 | 3.8300 | 3.8900 | R80833 | 25 |
13:40 | | МагадЭн ап | R2.9500 | +0.0400 | +1.37% | 2.9100 | 2.9100 | 2.9500 | R31433 | 28 |
13:43 | | Магнит ао | R5707.50 | +102.5000 | +1.83% | 5605.00 | 5605.00 | 5710.00 | R1844692963 | 16784 |
13:42 | | МГТС-4ап | R1002.00 | +2.0000 | +0.20% | 998.00 | 996.00 | 1020.00 | R3569156 | 321 |
13:00 | | МГТС-5ао | R1320.00 | +15.0000 | +1.15% | 1315.00 | 1315.00 | 1335.00 | R162490 | 19 |
12:57 | | Мегион-ао | R383.00 | +4.5000 | +1.19% | 378.50 | 375.50 | 389.50 | R589380 | 38 |
13:39 | | Мегион-ап | R250.00 | +5.5000 | +2.25% | 244.50 | 241.50 | 250.00 | R226445 | 57 |
13:43 | | Мечел ао | R111.34 | +0.8400 | +0.76% | 110.50 | 109.40 | 111.89 | R1091058690 | 25918 |
13:42 | | Мечел ап | R114.65 | +1.5500 | +1.37% | 112.15 | 112.15 | 115.00 | R138724415 | 3041 |
13:43 | | ММК | R44.8900 | +0.3750 | +0.84% | 44.6000 | 44.4700 | 45.0800 | R237785948 | 9840 |
13:06 | | МордЭнСб | R0.7380 | +0.0070 | +0.96% | 0.7310 | 0.7290 | 0.7400 | R228060 | 18 |
13:43 | | МосБиржа | R214.25 | +2.7500 | +1.30% | 211.93 | 211.61 | 214.80 | R416872796 | 10747 |
13:39 | | Мостотрест | R146.55 | +1.6500 | +1.14% | 145.00 | 144.35 | 148.45 | R10581942 | 615 |
13:43 | | МТС-ао | R208.65 | +2.2500 | +1.09% | 207.90 | 206.45 | 209.75 | R278430211 | 6781 |
13:28 | | Нижкамшина | R59.8000 | +1.6500 | +2.84% | 57.3500 | 56.4500 | 60.3000 | R1456935 | 86 |
13:43 | | НКНХ ао | R89.3000 | +0.9000 | +1.02% | 88.6000 | 88.4000 | 90.0000 | R1534648 | 203 |
13:40 | | НКНХ ап | R70.1400 | +0.3200 | +0.46% | 69.8200 | 69.0200 | 70.1800 | R4262520 | 374 |
13:43 | | НЛМК ао | R152.88 | +2.8800 | +1.92% | 150.00 | 149.02 | 153.40 | R1094267026 | 16094 |
13:43 | | НМТП ао | R8.9800 | +0.1650 | +1.87% | 8.8150 | 8.8150 | 8.9900 | R42551910 | 1805 |
13:43 | | Новатэк ао | R1005.60 | +8.2000 | +0.82% | 999.40 | 998.20 | 1015.00 | R1142926416 | 15512 |
13:43 | | ОГК-2 ао | R0.3619 | +0.0024 | +0.67% | 0.3610 | 0.3597 | 0.3649 | R9938798 | 1011 |
13:01 | | ОМЗ-ап | R13480.00 | -40.0000 | -0.30% | 13480.00 | 13480.00 | 13580.00 | R337540 | 11 |
13:43 | | ОргСинт ао | R89.0000 | 0.0000 | 0.00% | 90.6000 | 88.4000 | 90.6000 | R8707452 | 656 |
13:43 | | ОргСинт ап | R21.4300 | +0.2400 | +1.13% | 21.2900 | 21.1200 | 21.5600 | R3801933 | 408 |
13:42 | | ПермьЭнС-п | R286.60 | 0.0000 | 0.00% | 284.20 | 284.20 | 288.00 | R1236578 | 174 |
13:43 | | ПермьЭнСб | R239.60 | -0.9000 | -0.37% | 240.40 | 239.00 | 242.90 | R2692965 | 303 |
13:43 | | ПИК ао | R651.00 | +13.7000 | +2.15% | 638.10 | 635.30 | 653.40 | R140858141 | 4437 |
13:07 | | Приморье | R30200.00 | +200.0000 | +0.67% | 30000.00 | 30000.00 | 30200.00 | R60200 | 2 |
13:42 | | Распадская | R277.60 | +0.7000 | +0.25% | 277.35 | 275.85 | 278.85 | R24694001 | 757 |
13:40 | | Росбанк ао | R123.00 | -0.2000 | -0.16% | 123.20 | 123.00 | 123.20 | R7394366 | 47 |
13:43 | | РОСИНТЕРао | R130.80 | -2.4000 | -1.80% | 134.80 | 129.60 | 135.60 | R832698 | 154 |
13:43 | | Роснефть | R521.70 | +9.1500 | +1.79% | 512.50 | 510.75 | 521.80 | R1353332392 | 28622 |
13:43 | | Ростел -ао | R79.9300 | +1.8700 | +2.40% | 78.0100 | 78.0100 | 80.2000 | R241281660 | 6422 |
13:43 | | Ростел -ап | R74.3500 | +0.6500 | +0.88% | 73.7000 | 73.3000 | 74.7000 | R92432306 | 3573 |
13:43 | | РусГидро | R0.5346 | +0.0003 | +0.06% | 0.5355 | 0.5315 | 0.5394 | R71267015 | 3186 |
13:24 | | РязЭнСб | R32.5400 | +0.2400 | +0.74% | 32.2600 | 31.8200 | 32.5400 | R358050 | 38 |
13:20 | | СамарЭн-ао | R2.9750 | -0.0250 | -0.83% | 2.9750 | 2.9700 | 3.0200 | R332080 | 24 |
13:08 | | СамарЭн-ап | R3.0350 | -0.0050 | -0.16% | 2.9850 | 2.9850 | 3.0450 | R84335 | 9 |
13:36 | | СаратНПЗ-п | R9420.00 | -140.0000 | -1.46% | 9600.00 | 9360.00 | 9600.00 | R5158020 | 242 |
11:34 | | СаратНПЗ | R10400.00 | -100.0000 | -0.95% | 10450.00 | 10300.00 | 10850.00 | R242600 | 22 |
13:30 | | СаратЭн-ао | R0.4400 | +0.0040 | +0.92% | 0.4350 | 0.4300 | 0.4400 | R335890 | 41 |
12:21 | | СаратЭн-ап | R0.2680 | +0.0040 | +1.52% | 0.2675 | 0.2655 | 0.2680 | R21410 | 4 |
13:43 | | Сбербанк-п | R265.66 | +1.8800 | +0.71% | 264.45 | 263.61 | 265.87 | R321147011 | 5408 |
13:43 | | Сбербанк | R266.00 | +1.5000 | +0.57% | 264.52 | 264.50 | 266.50 | R3135466768 | 30226 |
13:43 | | СевСт-ао | R1295.60 | +21.8000 | +1.71% | 1273.80 | 1271.20 | 1297.40 | R320149787 | 7868 |
13:43 | | Селигдар | R55.9300 | +1.2300 | +2.25% | 55.2000 | 54.8300 | 56.1200 | R71654604 | 3202 |
13:43 | | Система ао | R16.2930 | +0.0670 | +0.41% | 16.2020 | 16.2020 | 16.4000 | R445304535 | 10051 |
13:24 | | Слав-ЯНОСп | R13.1200 | -0.1200 | -0.91% | 13.0200 | 13.0000 | 13.3000 | R667562 | 69 |
12:59 | | Славн-ЯНОС | R20.2000 | 0.0000 | 0.00% | 20.2000 | 19.9000 | 20.2500 | R622515 | 31 |
13:43 | | СОЛЛЕРС | R818.00 | +27.0000 | +3.41% | 791.50 | 785.50 | 832.50 | R217585172 | 6558 |
13:38 | | СтаврЭнСб | R2.8100 | -0.0100 | -0.35% | 2.8200 | 2.7900 | 2.8200 | R129340 | 21 |
13:38 | | СтаврЭнСбп | R2.9940 | -0.0100 | -0.33% | 3.0100 | 2.9760 | 3.0160 | R242698 | 34 |
13:43 | | Сургнфгз-п | R54.9700 | +0.2400 | +0.44% | 54.7000 | 54.6400 | 55.5800 | R950096057 | 19573 |
13:43 | | Сургнфгз | R24.7700 | +0.2050 | +0.83% | 24.5650 | 24.5100 | 24.8500 | R370228011 | 5437 |
13:26 | | ТамбЭнСб-п | R0.8320 | +0.0040 | +0.48% | 0.8240 | 0.8240 | 0.8320 | R91340 | 5 |
12:22 | | ТамбЭнСб | R1.5600 | 0.0000 | 0.00% | 1.5600 | 1.5600 | 1.5600 | R10920 | 5 |
13:43 | | Татнфт 3ао | R631.30 | +7.1000 | +1.14% | 624.70 | 624.50 | 633.60 | R792783533 | 15842 |
13:43 | | Татнфт 3ап | R627.90 | +8.2000 | +1.32% | 620.90 | 620.30 | 630.50 | R193920295 | 5796 |
13:37 | | Таттел. ао | R0.7385 | +0.0030 | +0.41% | 0.7355 | 0.7300 | 0.7485 | R9056472 | 706 |
13:41 | | ТГК-1 | R0.0072 | +0.0001 | +0.73% | 0.0071 | 0.0071 | 0.0072 | R9001242 | 727 |
13:42 | | ТГК-14 | R0.0108 | +0.0000 | +0.19% | 0.0109 | 0.0107 | 0.0112 | R44316219 | 1116 |
13:43 | | ТГК-2 | R0.0090 | -0.0000 | -0.44% | 0.0092 | 0.0089 | 0.0092 | R4613030 | 202 |
13:42 | | ТГК-2 ап | R0.0155 | +0.0000 | +0.06% | 0.0155 | 0.0154 | 0.0156 | R3158510 | 255 |
13:42 | | Телеграф-п | R8.2800 | -0.0400 | -0.48% | 8.2000 | 8.1600 | 8.3800 | R3618038 | 388 |
13:41 | | Телеграф | R11.8000 | +0.2200 | +1.90% | 11.5000 | 11.5000 | 12.1000 | R2929918 | 377 |
13:38 | | ТЗА ао | R231.50 | 0.0000 | 0.00% | 232.00 | 226.00 | 234.00 | R5162195 | 211 |
13:22 | | ТКЗКК ап | R13.2800 | 0.0000 | 0.00% | 13.2800 | 13.2800 | 13.2800 | R41168 | 4 |
13:43 | | ТМК ао | R108.04 | +1.5600 | +1.47% | 106.50 | 105.88 | 108.82 | R187922523 | 6052 |
13:36 | | ТНСэнрг ао | R2325.00 | 0.0000 | 0.00% | 2325.00 | 2325.00 | 2370.00 | R201890 | 21 |
13:43 | | Транснф ап | R1389.00 | +13.5000 | +0.98% | 1375.50 | 1375.50 | 1393.00 | R270308741 | 6726 |
13:14 | | УралСиб ао | R0.1631 | +0.0011 | +0.68% | 0.1620 | 0.1602 | 0.1667 | R1249046 | 132 |
13:43 | | ФосАгро ао | R5152.00 | -35.0000 | -0.67% | 5079.00 | 5079.00 | 5188.00 | R214832939 | 5869 |
13:43 | | ФСК - Россети | R0.0859 | +0.0015 | +1.83% | 0.0843 | 0.0843 | 0.0866 | R98936793 | 3318 |
13:41 | | Химпром ап | R25.3000 | +0.8600 | +3.52% | 24.7000 | 24.2000 | 25.3000 | R1261756 | 122 |
13:05 | | ЦМТ ао | R13.3800 | -0.0400 | -0.30% | 13.5000 | 13.3600 | 13.5000 | R168232 | 39 |
13:29 | | ЦМТ ап | R9.6200 | +0.1400 | +1.48% | 9.4800 | 9.4000 | 9.9200 | R1507364 | 174 |
13:43 | | ЧеркизГ-ао | R4530.50 | +74.5000 | +1.67% | 4456.00 | 4427.00 | 4554.00 | R21061744 | 904 |
12:30 | | ЧКПЗ ао | R23550.00 | +200.0000 | +0.86% | 23600.00 | 23250.00 | 23600.00 | R375300 | 11 |
13:41 | | ЧМК ао | R6190.00 | -60.0000 | -0.96% | 6215.00 | 6165.00 | 6265.00 | R1211455 | 100 |
13:29 | | ЭнергияРКК | R20040.00 | +160.0000 | +0.80% | 19880.00 | 19800.00 | 20400.00 | R8063460 | 257 |
12:58 | | ЮжКузб. ао | R1248.00 | +10.0000 | +0.81% | 1248.00 | 1244.00 | 1250.00 | R32428 | 6 |
13:41 | | Юнипро | R1.7440 | +0.0170 | +0.98% | 1.7250 | 1.7250 | 1.7550 | R44897909 | 1753 |
13:22 | | ЮТэйр ао | R13.1800 | 0.0000 | 0.00% | 12.9800 | 12.9800 | 13.3000 | R229437 | 54 |
13:28 | | ЮУНК ао | R5270.00 | +80.0000 | +1.54% | 5210.00 | 5170.00 | 5380.00 | R3103540 | 256 |
13:14 | | Якутскэн-п | R0.4740 | 0.0000 | 0.00% | 0.4730 | 0.4730 | 0.4740 | R18940 | 3 |
13:32 | | Якутскэнрг | R0.5250 | -0.0070 | -1.32% | 0.5320 | 0.5250 | 0.5380 | R497550 | 29 |
13:34 | | ЯТЭК ао | R62.5500 | +0.9500 | +1.54% | 62.7500 | 62.0000 | 62.8000 | R1237187 | 206 |
|
|
|