|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 17:55 | | +МосЭнерго | R2.2365 | +0.0220 | +0.99% | 2.2120 | 2.1935 | 2.2455 | R22443597 | 1490 |
17:59 | | iАвиастКао | R0.7355 | +0.0065 | +0.89% | 0.7285 | 0.7200 | 0.7570 | R154071946 | 7009 |
17:55 | | iНаукаСвяз | R345.00 | +2.0000 | +0.58% | 337.00 | 337.00 | 353.50 | R7627470 | 622 |
16:51 | | iНПОНаука | R475.00 | +1.5000 | +0.32% | 468.50 | 455.00 | 480.00 | R1025385 | 164 |
17:55 | | АбрауДюрсо | R209.00 | +3.0000 | +1.46% | 205.80 | 204.80 | 215.60 | R30881384 | 1751 |
17:59 | | Авангрд-ао | R770.00 | +14.0000 | +1.85% | 759.00 | 756.00 | 777.00 | R2631230 | 285 |
17:57 | | Акрон | R15980.00 | -20.0000 | -0.12% | 16000.00 | 15922.00 | 16100.00 | R21913432 | 232 |
17:59 | | АЛРОСА ао | R52.5700 | +0.3800 | +0.73% | 52.2000 | 52.1800 | 52.9800 | R717705743 | 22988 |
17:58 | | Аптеки36и6 | R10.6460 | +0.1500 | +1.43% | 10.5000 | 10.4960 | 11.0000 | R72606968 | 8948 |
17:33 | | Арсагера | R12.0900 | +0.0900 | +0.75% | 12.0600 | 11.9100 | 12.1100 | R403363 | 72 |
16:46 | | АстрЭнСб | R2.3950 | +0.0550 | +2.35% | 2.3350 | 2.3350 | 2.4300 | R340515 | 74 |
17:59 | | АшинскийМЗ | R169.80 | +1.8200 | +1.08% | 168.00 | 167.98 | 174.80 | R239165706 | 5305 |
17:59 | | Аэрофлот | R52.4500 | +0.2600 | +0.50% | 52.3100 | 52.1900 | 53.1700 | R1035267020 | 25644 |
17:59 | | БашИнСв ап | R9.7900 | +0.2300 | +2.41% | 9.5600 | 9.4900 | 9.7900 | R80851 | 35 |
17:59 | | Башнефт ао | R2545.00 | +35.0000 | +1.39% | 2508.00 | 2503.50 | 2576.00 | R78634987 | 3025 |
17:59 | | Башнефт ап | R1364.00 | -11.0000 | -0.80% | 1379.50 | 1362.00 | 1391.50 | R171803730 | 5017 |
17:59 | | БСП ао | R382.00 | +5.7000 | +1.51% | 377.00 | 376.47 | 382.54 | R353275894 | 7290 |
17:57 | | БСП ап | R54.0000 | +2.5000 | +4.85% | 51.5000 | 51.3500 | 55.4500 | R16694885 | 668 |
17:57 | | БурЗолото | R1862.00 | +91.0000 | +5.14% | 1787.00 | 1780.00 | 1900.00 | R8983668 | 647 |
17:43 | | Варьеган-п | R1995.00 | +5.0000 | +0.25% | 1995.00 | 1945.00 | 2015.00 | R238255 | 38 |
17:58 | | Варьеган | R2620.00 | -60.0000 | -2.24% | 2690.00 | 2490.00 | 2690.00 | R1844295 | 244 |
10:29 | | ВолгЭнСб-п | R9.4600 | -0.0400 | -0.42% | 9.6200 | 9.4600 | 9.6400 | R57380 | 6 |
15:22 | | ВолгЭнСб | R13.2200 | 0.0000 | 0.00% | 13.3200 | 13.2200 | 13.4000 | R93320 | 7 |
17:59 | | ВТБ ао | R88.9900 | +0.4600 | +0.52% | 88.5100 | 88.4200 | 89.9000 | R1533898249 | 59006 |
17:16 | | ВХЗ-ао | R216.40 | +1.4000 | +0.65% | 216.80 | 214.20 | 218.00 | R877752 | 60 |
16:58 | | ВыбСудЗ ао | R14400.00 | 0.0000 | 0.00% | 14400.00 | 14250.00 | 14400.00 | R71600 | 5 |
16:59 | | ВыбСудЗ ап | R9240.00 | -40.0000 | -0.43% | 9180.00 | 9020.00 | 9240.00 | R109800 | 12 |
17:59 | | Газпрнефть | R720.80 | +15.9000 | +2.26% | 704.90 | 704.90 | 724.00 | R1047076188 | 25506 |
17:59 | | ГАЗПРОМ ао | R122.39 | +0.1500 | +0.12% | 122.30 | 121.86 | 123.18 | R2923932647 | 36266 |
17:59 | | ГМКНорНик | R111.12 | -0.0800 | -0.07% | 111.22 | 110.60 | 112.94 | R1638656587 | 28655 |
17:59 | | ДВМП ао | R51.2200 | +0.6300 | +1.25% | 50.8500 | 50.6100 | 52.1900 | R287742280 | 10019 |
17:58 | | ДЭК ао | R2.7320 | +0.0540 | +2.02% | 2.7150 | 2.6810 | 2.7860 | R12384697 | 806 |
17:24 | | ЗВЕЗДА ао | R8.5800 | +0.4100 | +5.02% | 8.2900 | 8.2700 | 8.8800 | R2828500 | 181 |
17:52 | | ЗИЛ ао | R3185.00 | +5.0000 | +0.16% | 3200.00 | 3160.00 | 3240.00 | R838620 | 45 |
17:57 | | Ижсталь ап | R5590.00 | +210.0000 | +3.90% | 5300.00 | 5230.00 | 5770.00 | R1314840 | 98 |
17:57 | | Ижсталь2ао | R8120.00 | +260.0000 | +3.31% | 7820.00 | 7720.00 | 8280.00 | R898040 | 76 |
17:59 | | ИнтерРАОао | R3.8660 | +0.0465 | +1.22% | 3.8000 | 3.8000 | 3.8700 | R289018371 | 10879 |
17:58 | | КалужскСК | R24.7100 | +0.5100 | +2.11% | 24.2100 | 23.9600 | 25.1600 | R8082861 | 606 |
17:59 | | КАМАЗ | R125.80 | +1.1000 | +0.88% | 124.30 | 123.40 | 129.20 | R86081950 | 3427 |
17:57 | | КамчатЭ ао | R0.6020 | -0.0070 | -1.15% | 0.6090 | 0.5950 | 0.6270 | R2120460 | 153 |
13:07 | | КамчатЭ ап | R1.0700 | +0.0200 | +1.90% | 1.0700 | 1.0700 | 1.0850 | R150450 | 12 |
17:16 | | КМЗ | R1250.00 | +16.0000 | +1.30% | 1236.00 | 1236.00 | 1264.00 | R262628 | 57 |
10:35 | | КоршГОК ао | R42400.00 | +1000.0000 | +2.42% | 42400.00 | 42400.00 | 42400.00 | R42400 | 1 |
17:45 | | КрасОкт-1п | R572.00 | +4.0000 | +0.70% | 574.00 | 563.00 | 576.00 | R678440 | 60 |
17:58 | | КрасОкт-ао | R1895.00 | -5.0000 | -0.26% | 1880.00 | 1863.00 | 1918.00 | R8172620 | 313 |
17:54 | | Красэсб ао | R13.8600 | 0.0000 | 0.00% | 14.0000 | 13.8200 | 14.1200 | R90882 | 31 |
17:54 | | Красэсб ап | R13.7400 | -0.0200 | -0.15% | 13.9000 | 13.7400 | 13.9000 | R187752 | 41 |
17:20 | | Куйбазот-п | R510.50 | +3.0000 | +0.59% | 507.50 | 506.00 | 513.50 | R754965 | 66 |
17:58 | | Куйбазот | R499.60 | +1.0000 | +0.20% | 496.00 | 490.00 | 500.20 | R1766898 | 166 |
17:55 | | КурганГКао | R45.6000 | +0.4000 | +0.88% | 45.2000 | 45.2000 | 46.0000 | R26982 | 18 |
17:52 | | КурганГКап | R51.6000 | +0.4000 | +0.78% | 51.2000 | 51.2000 | 52.0000 | R98190 | 44 |
17:59 | | Лензол. ап | R1945.00 | 0.0000 | 0.00% | 1945.00 | 1910.00 | 1995.00 | R11756615 | 1015 |
17:56 | | Лензолото | R11980.00 | +180.0000 | +1.53% | 11660.00 | 11650.00 | 12410.00 | R16490940 | 582 |
17:59 | | ЛСР ао | R668.40 | +1.4000 | +0.21% | 667.00 | 664.00 | 675.60 | R47327309 | 2013 |
17:59 | | ЛУКОЙЛ | R6852.00 | +41.0000 | +0.60% | 6815.50 | 6812.50 | 6888.00 | R4181557689 | 29211 |
17:59 | | М.видео | R106.10 | +0.2000 | +0.19% | 106.00 | 105.70 | 109.70 | R458772196 | 17722 |
17:55 | | МагадЭн ао | R3.8700 | +0.0100 | +0.26% | 3.8600 | 3.8300 | 3.9000 | R222661 | 53 |
17:53 | | МагадЭн ап | R2.8900 | -0.0200 | -0.69% | 2.9100 | 2.8700 | 2.9700 | R391346 | 121 |
17:59 | | Магнит ао | R5684.00 | +79.0000 | +1.41% | 5605.00 | 5605.00 | 5745.00 | R3444667939 | 27966 |
17:59 | | МГТС-4ап | R1006.00 | +6.0000 | +0.60% | 998.00 | 996.00 | 1026.00 | R11813578 | 778 |
17:05 | | МГТС-5ао | R1320.00 | +15.0000 | +1.15% | 1315.00 | 1315.00 | 1335.00 | R192910 | 29 |
17:37 | | Мегион-ао | R381.50 | +3.0000 | +0.79% | 378.50 | 375.50 | 391.50 | R1038005 | 71 |
17:26 | | Мегион-ап | R246.00 | +1.5000 | +0.61% | 244.50 | 241.50 | 250.00 | R584520 | 81 |
17:59 | | Мечел ао | R110.65 | +0.1500 | +0.14% | 110.50 | 109.40 | 111.89 | R1744622546 | 44134 |
17:59 | | Мечел ап | R114.50 | +1.4000 | +1.24% | 112.15 | 112.15 | 115.00 | R216974407 | 5261 |
17:59 | | ММК | R45.0250 | +0.5100 | +1.15% | 44.6000 | 44.4700 | 45.2000 | R451076310 | 18135 |
17:23 | | МордЭнСб | R0.7290 | -0.0020 | -0.27% | 0.7310 | 0.7290 | 0.7400 | R432620 | 31 |
17:59 | | МосБиржа | R212.25 | +0.7500 | +0.35% | 211.93 | 211.61 | 214.99 | R760365129 | 18123 |
17:56 | | Мостотрест | R145.85 | +0.9500 | +0.66% | 145.00 | 144.35 | 148.45 | R12975103 | 776 |
17:59 | | МТС-ао | R205.40 | -1.0000 | -0.48% | 207.90 | 205.45 | 209.75 | R511851235 | 11407 |
17:53 | | Нижкамшина | R57.6000 | -0.5500 | -0.95% | 57.3500 | 56.4500 | 60.3000 | R3415295 | 232 |
17:37 | | НКНХ ао | R88.9500 | +0.5500 | +0.62% | 88.6000 | 88.4000 | 90.0000 | R2247201 | 305 |
17:58 | | НКНХ ап | R69.3400 | -0.4800 | -0.69% | 69.8200 | 68.6600 | 70.1800 | R8631720 | 767 |
17:59 | | НЛМК ао | R150.80 | +0.8000 | +0.53% | 150.00 | 149.02 | 153.40 | R1656946155 | 23473 |
17:59 | | НМТП ао | R8.7650 | -0.0500 | -0.57% | 8.8150 | 8.7200 | 9.0500 | R159565483 | 4988 |
17:59 | | Новатэк ао | R996.60 | -0.8000 | -0.08% | 999.40 | 993.00 | 1015.00 | R2197540078 | 31453 |
17:59 | | ОГК-2 ао | R0.3622 | +0.0027 | +0.75% | 0.3610 | 0.3597 | 0.3649 | R14997112 | 1492 |
17:20 | | ОМЗ-ап | R13500.00 | -20.0000 | -0.15% | 13480.00 | 13400.00 | 13580.00 | R782640 | 21 |
17:59 | | ОргСинт ао | R88.4000 | -0.6000 | -0.67% | 90.6000 | 88.1000 | 90.6000 | R12824916 | 1129 |
17:57 | | ОргСинт ап | R21.0400 | -0.1500 | -0.71% | 21.2900 | 20.8700 | 21.5600 | R8953859 | 1093 |
17:52 | | ПермьЭнС-п | R283.60 | -3.0000 | -1.05% | 284.20 | 283.60 | 288.00 | R2729966 | 326 |
17:59 | | ПермьЭнСб | R239.50 | -1.0000 | -0.42% | 240.40 | 238.50 | 242.90 | R4617245 | 504 |
17:59 | | ПИК ао | R647.60 | +10.3000 | +1.62% | 638.10 | 635.30 | 657.60 | R340597434 | 10710 |
14:46 | | Приморье | R30200.00 | +200.0000 | +0.67% | 30000.00 | 30000.00 | 30200.00 | R120600 | 4 |
17:59 | | Распадская | R278.00 | +1.1000 | +0.40% | 277.35 | 275.85 | 278.90 | R45592272 | 1341 |
17:58 | | Росбанк ао | R123.00 | -0.2000 | -0.16% | 123.20 | 123.00 | 123.20 | R8213552 | 82 |
17:59 | | РОСИНТЕРао | R132.80 | -0.4000 | -0.30% | 134.80 | 129.60 | 135.60 | R1993756 | 340 |
17:59 | | Роснефть | R527.20 | +14.6500 | +2.86% | 512.50 | 510.75 | 528.25 | R3021059672 | 63087 |
17:59 | | Ростел -ао | R79.4800 | +1.4200 | +1.82% | 78.0100 | 78.0100 | 80.2000 | R365471975 | 12048 |
17:59 | | Ростел -ап | R74.2000 | +0.5000 | +0.68% | 73.7000 | 73.3000 | 74.7000 | R136048181 | 7737 |
17:59 | | РусГидро | R0.5336 | -0.0007 | -0.13% | 0.5355 | 0.5315 | 0.5394 | R95715480 | 5180 |
17:26 | | РязЭнСб | R32.3000 | 0.0000 | 0.00% | 32.2600 | 31.8200 | 32.5400 | R429268 | 54 |
17:46 | | СамарЭн-ао | R3.0550 | +0.0550 | +1.83% | 2.9750 | 2.9700 | 3.0550 | R970545 | 46 |
17:31 | | СамарЭн-ап | R3.0100 | -0.0300 | -0.99% | 2.9850 | 2.9750 | 3.0450 | R332005 | 26 |
17:50 | | СаратНПЗ-п | R9440.00 | -120.0000 | -1.26% | 9600.00 | 9360.00 | 9600.00 | R7091560 | 353 |
16:56 | | СаратНПЗ | R10600.00 | +100.0000 | +0.95% | 10450.00 | 10300.00 | 10850.00 | R347550 | 32 |
17:41 | | СаратЭн-ао | R0.4400 | +0.0040 | +0.92% | 0.4350 | 0.4300 | 0.4460 | R454990 | 59 |
17:19 | | СаратЭн-ап | R0.2670 | +0.0030 | +1.14% | 0.2675 | 0.2655 | 0.2685 | R58815 | 13 |
17:59 | | Сбербанк-п | R266.86 | +3.0800 | +1.17% | 264.45 | 263.61 | 267.25 | R734560681 | 10722 |
17:59 | | Сбербанк | R267.50 | +3.0000 | +1.13% | 264.52 | 264.50 | 268.30 | R8033937706 | 58901 |
17:59 | | СевСт-ао | R1293.40 | +19.6000 | +1.54% | 1273.80 | 1271.20 | 1298.00 | R575879401 | 15296 |
17:59 | | Селигдар | R55.6600 | +0.9600 | +1.76% | 55.2000 | 54.8300 | 56.2300 | R109259152 | 5180 |
17:59 | | Система ао | R16.2670 | +0.0410 | +0.25% | 16.2020 | 16.2000 | 16.4000 | R771585550 | 17131 |
15:42 | | Слав-ЯНОСп | R13.1000 | -0.1400 | -1.06% | 13.0200 | 13.0000 | 13.3200 | R984640 | 85 |
16:16 | | Славн-ЯНОС | R20.3000 | +0.1000 | +0.50% | 20.2000 | 19.9000 | 20.9000 | R871710 | 65 |
17:59 | | СОЛЛЕРС | R816.00 | +25.0000 | +3.16% | 791.50 | 785.50 | 832.50 | R292758307 | 9263 |
17:57 | | СтаврЭнСб | R2.8450 | +0.0250 | +0.89% | 2.8200 | 2.7900 | 2.8750 | R1225510 | 99 |
17:48 | | СтаврЭнСбп | R3.0260 | +0.0220 | +0.73% | 3.0100 | 2.9760 | 3.0260 | R345116 | 56 |
17:59 | | Сургнфгз-п | R54.9700 | +0.2400 | +0.44% | 54.7000 | 54.6400 | 55.5800 | R1356881690 | 28661 |
17:59 | | Сургнфгз | R24.6200 | +0.0550 | +0.22% | 24.5650 | 24.5100 | 24.9550 | R719337913 | 11780 |
17:29 | | ТамбЭнСб-п | R0.8320 | +0.0040 | +0.48% | 0.8240 | 0.8240 | 0.8380 | R116420 | 7 |
17:47 | | ТамбЭнСб | R1.5500 | -0.0100 | -0.64% | 1.5600 | 1.5500 | 1.5600 | R45126 | 11 |
17:59 | | Татнфт 3ао | R630.90 | +6.7000 | +1.07% | 624.70 | 624.50 | 633.60 | R1236696222 | 33307 |
17:59 | | Татнфт 3ап | R626.50 | +6.8000 | +1.10% | 620.90 | 620.30 | 630.50 | R309915676 | 10230 |
17:59 | | Таттел. ао | R0.7275 | -0.0080 | -1.09% | 0.7355 | 0.7240 | 0.7485 | R18942726 | 1536 |
17:58 | | ТГК-1 | R0.0072 | +0.0001 | +0.82% | 0.0071 | 0.0071 | 0.0072 | R13096976 | 1050 |
17:59 | | ТГК-14 | R0.0116 | +0.0008 | +7.49% | 0.0109 | 0.0107 | 0.0118 | R145109037 | 2652 |
17:58 | | ТГК-2 | R0.0090 | -0.0001 | -0.72% | 0.0092 | 0.0089 | 0.0092 | R8352065 | 386 |
17:58 | | ТГК-2 ап | R0.0151 | -0.0003 | -2.26% | 0.0155 | 0.0154 | 0.0156 | R5736455 | 405 |
17:59 | | Телеграф-п | R8.2400 | -0.0800 | -0.96% | 8.2000 | 8.1600 | 8.3800 | R5143666 | 585 |
17:59 | | Телеграф | R11.7400 | +0.1600 | +1.38% | 11.5000 | 11.5000 | 12.1000 | R4272232 | 575 |
17:57 | | ТЗА ао | R234.00 | +2.5000 | +1.08% | 232.00 | 226.00 | 235.50 | R8591750 | 339 |
16:07 | | ТКЗКК ап | R13.4800 | +0.2000 | +1.51% | 13.2800 | 13.2800 | 13.4800 | R161788 | 19 |
17:59 | | ТМК ао | R107.38 | +0.9000 | +0.85% | 106.50 | 105.88 | 108.82 | R255333461 | 8765 |
17:58 | | ТНСэнрг ао | R2330.00 | +5.0000 | +0.22% | 2325.00 | 2320.00 | 2370.00 | R570540 | 51 |
17:59 | | Транснф ап | R1387.00 | +11.5000 | +0.84% | 1375.50 | 1375.50 | 1393.00 | R483601555 | 11579 |
17:55 | | УралСиб ао | R0.1643 | +0.0023 | +1.42% | 0.1620 | 0.1602 | 0.1667 | R1582848 | 185 |
17:59 | | ФосАгро ао | R5124.00 | -63.0000 | -1.21% | 5079.00 | 5079.00 | 5188.00 | R274627394 | 7716 |
17:58 | | ФСК - Россети | R0.0853 | +0.0010 | +1.14% | 0.0843 | 0.0843 | 0.0866 | R160331827 | 5429 |
17:54 | | Химпром ап | R24.8200 | +0.3800 | +1.55% | 24.7000 | 24.2000 | 25.3000 | R1757790 | 154 |
17:18 | | ЦМТ ао | R13.5200 | +0.1000 | +0.75% | 13.5000 | 13.3600 | 13.5200 | R796508 | 84 |
17:50 | | ЦМТ ап | R9.6000 | +0.1200 | +1.27% | 9.4800 | 9.4000 | 9.9200 | R2226588 | 211 |
17:58 | | ЧеркизГ-ао | R4525.00 | +69.0000 | +1.55% | 4456.00 | 4427.00 | 4554.00 | R27449390 | 1347 |
15:29 | | ЧКПЗ ао | R23550.00 | +200.0000 | +0.86% | 23600.00 | 23250.00 | 23600.00 | R445750 | 14 |
17:56 | | ЧМК ао | R6245.00 | -5.0000 | -0.08% | 6215.00 | 6165.00 | 6285.00 | R3210720 | 179 |
17:47 | | ЭнергияРКК | R20030.00 | +150.0000 | +0.75% | 19880.00 | 19800.00 | 20400.00 | R10088800 | 314 |
16:16 | | ЮжКузб. ао | R1250.00 | +12.0000 | +0.97% | 1248.00 | 1230.00 | 1250.00 | R69428 | 18 |
17:59 | | Юнипро | R1.7380 | +0.0110 | +0.64% | 1.7250 | 1.7250 | 1.7550 | R80528083 | 2908 |
17:55 | | ЮТэйр ао | R13.2100 | +0.0300 | +0.23% | 12.9800 | 12.9800 | 13.3000 | R450785 | 90 |
17:41 | | ЮУНК ао | R5240.00 | +50.0000 | +0.96% | 5210.00 | 5170.00 | 5380.00 | R3855400 | 336 |
15:40 | | Якутскэн-п | R0.4670 | -0.0070 | -1.48% | 0.4730 | 0.4670 | 0.4740 | R126620 | 15 |
17:34 | | Якутскэнрг | R0.5220 | -0.0100 | -1.88% | 0.5320 | 0.5220 | 0.5380 | R1137680 | 72 |
17:52 | | ЯТЭК ао | R62.3500 | +0.7500 | +1.22% | 62.7500 | 62.0000 | 63.2500 | R2848149 | 430 |
|
|
|