|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 23:14 | | +МосЭнерго | R2.9735 | +0.0055 | +0.19% | 2.9895 | 2.9410 | 2.9920 | R15247022 | 980 |
23:19 | | iАвиастКао | R0.8600 | +0.0255 | +3.06% | 0.8350 | 0.8345 | 0.8680 | R128069226 | 6698 |
18:45 | | iНаукаСвяз | R479.50 | -9.5000 | -1.94% | 485.00 | 478.50 | 490.50 | R2781675 | 206 |
18:45 | | iНПОНаука | R600.00 | -10.0000 | -1.64% | 610.00 | 597.50 | 610.00 | R240440 | 29 |
23:20 | | Yandex clA | R4219.80 | +60.6000 | +1.46% | 4180.80 | 4151.40 | 4238.00 | R1096248522 | 25342 |
18:49 | | АбрауДюрсо | R269.80 | +0.8000 | +0.30% | 269.00 | 266.20 | 274.60 | R20227152 | 726 |
18:38 | | Авангрд-ао | R820.00 | -4.0000 | -0.49% | 820.00 | 805.00 | 833.00 | R1608229 | 276 |
18:45 | | Акрон | R15928.00 | -72.0000 | -0.45% | 15968.00 | 15812.00 | 15990.00 | R60171552 | 1344 |
23:20 | | АЛРОСА ао | R73.8100 | -0.8800 | -1.18% | 74.6900 | 73.5100 | 75.0900 | R577539151 | 15829 |
18:46 | | Аптеки36и6 | R12.0920 | +0.0120 | +0.10% | 12.0800 | 11.8060 | 12.1740 | R17955069 | 3526 |
18:04 | | Арсагера | R13.2100 | +0.0800 | +0.61% | 13.1300 | 13.1000 | 13.3300 | R579969 | 69 |
18:45 | | АстрЭнСб | R2.6050 | -0.0850 | -3.16% | 2.6850 | 2.5850 | 2.6850 | R1486205 | 165 |
18:49 | | АшинскийМЗ | R62.5600 | +3.5600 | +6.03% | 58.8200 | 58.2200 | 62.7200 | R103704196 | 3349 |
23:20 | | Аэрофлот | R56.4900 | -0.2100 | -0.37% | 56.7000 | 55.8000 | 57.3500 | R863622585 | 26047 |
17:42 | | БашИнСв ап | R13.2700 | +0.0600 | +0.45% | 13.3200 | 12.9900 | 13.3300 | R406457 | 52 |
23:19 | | Башнефт ао | R3170.00 | +21.5000 | +0.68% | 3164.00 | 3134.50 | 3195.00 | R39257645 | 1189 |
23:19 | | Башнефт ап | R2074.50 | +19.0000 | +0.92% | 2056.00 | 2041.00 | 2083.00 | R244818666 | 5354 |
18:48 | | Белон ао | R24.0650 | +0.1000 | +0.42% | 24.1050 | 23.6400 | 24.2600 | R7207947 | 488 |
23:20 | | БСП ао | R355.14 | -0.0500 | -0.01% | 355.18 | 337.70 | 358.50 | R597698826 | 14649 |
18:45 | | БСП ап | R48.4500 | +0.6500 | +1.36% | 48.5500 | 47.4000 | 48.5500 | R4441665 | 214 |
18:45 | | БурЗолото | R2132.00 | -32.0000 | -1.48% | 2164.00 | 2130.00 | 2221.00 | R4569210 | 384 |
18:48 | | Варьеган-п | R2327.00 | -15.0000 | -0.64% | 2331.00 | 2307.00 | 2440.00 | R1929455 | 169 |
17:28 | | Варьеган | R3268.00 | -6.0000 | -0.18% | 3298.00 | 3224.00 | 3318.00 | R531034 | 65 |
18:34 | | ВолгЭнСб-п | R10.4200 | -0.2600 | -2.43% | 10.6200 | 10.3000 | 10.7400 | R938560 | 47 |
17:59 | | ВолгЭнСб | R16.6200 | -0.1000 | -0.60% | 17.0200 | 16.6200 | 17.3000 | R322200 | 18 |
23:20 | | ВТБ ао | R0.0200 | -0.0000 | -0.15% | 0.0200 | 0.0199 | 0.0202 | R1419637090 | 40126 |
18:45 | | ВХЗ-ао | R245.20 | -2.6000 | -1.05% | 247.80 | 245.00 | 252.60 | R274520 | 44 |
17:37 | | ВыбСудЗ ао | R16300.00 | -50.0000 | -0.31% | 16350.00 | 15900.00 | 16350.00 | R112850 | 7 |
18:49 | | ВыбСудЗ ап | R10820.00 | -320.0000 | -2.87% | 11160.00 | 10820.00 | 11160.00 | R131380 | 10 |
23:20 | | Газпрнефть | R703.90 | +13.0000 | +1.88% | 696.90 | 685.80 | 707.00 | R584436189 | 16143 |
23:20 | | ГАЗПРОМ ао | R123.73 | -0.2900 | -0.23% | 124.10 | 123.38 | 124.94 | R2489061686 | 47750 |
23:20 | | ГМКНорНик | R141.14 | +1.9000 | +1.36% | 139.26 | 138.72 | 141.48 | R922360874 | 16566 |
23:20 | | ДВМП ао | R74.2000 | +2.1700 | +3.01% | 72.2000 | 71.5300 | 74.7400 | R296074982 | 11998 |
18:45 | | ДЭК ао | R3.1180 | -0.0310 | -0.98% | 3.1490 | 3.0320 | 3.1750 | R15187445 | 959 |
18:45 | | ЗВЕЗДА ао | R10.8600 | -0.3400 | -3.04% | 11.0700 | 10.7300 | 11.2900 | R1115500 | 72 |
18:48 | | ЗИЛ ао | R3315.00 | -25.0000 | -0.75% | 3320.00 | 3295.00 | 3345.00 | R189435 | 28 |
18:02 | | Ижсталь ап | R7620.00 | -30.0000 | -0.39% | 7660.00 | 7530.00 | 7660.00 | R227770 | 22 |
18:45 | | Ижсталь2ао | R10060.00 | -220.0000 | -2.14% | 10200.00 | 10060.00 | 10200.00 | R40600 | 4 |
23:20 | | ИнтерРАОао | R3.8270 | +0.0140 | +0.37% | 3.8230 | 3.7515 | 3.8450 | R836681767 | 25201 |
18:49 | | КалужскСК | R27.6200 | -0.3400 | -1.22% | 28.2900 | 27.2600 | 28.2900 | R3209973 | 249 |
23:18 | | КАМАЗ | R158.90 | -0.5000 | -0.31% | 158.40 | 156.70 | 160.00 | R78925122 | 3133 |
18:15 | | КамчатЭ ао | R0.6710 | -0.0100 | -1.47% | 0.6680 | 0.6520 | 0.6710 | R357510 | 34 |
14:08 | | КамчатЭ ап | R1.2150 | -0.0200 | -1.62% | 1.2000 | 1.2000 | 1.2350 | R181850 | 12 |
18:45 | | КМЗ | R1550.00 | -24.0000 | -1.52% | 1572.00 | 1532.00 | 1572.00 | R514176 | 51 |
18:37 | | КрасОкт-1п | R697.00 | -25.0000 | -3.46% | 716.00 | 696.00 | 716.00 | R640110 | 59 |
18:48 | | КрасОкт-ао | R2332.00 | -33.0000 | -1.40% | 2376.00 | 2308.00 | 2376.00 | R6689360 | 214 |
18:45 | | Красэсб ао | R17.5000 | -0.3400 | -1.91% | 17.6400 | 17.0200 | 17.8800 | R1447090 | 226 |
18:39 | | Красэсб ап | R17.4800 | +0.1600 | +0.92% | 17.5000 | 17.4200 | 17.7600 | R698442 | 118 |
18:49 | | Куйбазот-п | R605.50 | -6.0000 | -0.98% | 612.00 | 602.50 | 612.00 | R461810 | 56 |
18:45 | | Куйбазот | R564.60 | +0.2000 | +0.04% | 564.40 | 556.20 | 564.60 | R3302338 | 142 |
18:23 | | КурганГКао | R49.0000 | -0.4000 | -0.81% | 49.6000 | 48.2000 | 49.6000 | R78970 | 51 |
18:35 | | КурганГКап | R52.4000 | -0.8000 | -1.50% | 53.4000 | 51.8000 | 53.6000 | R649338 | 180 |
18:47 | | Лензол. ап | R2525.00 | -5.0000 | -0.20% | 2545.00 | 2490.00 | 2565.00 | R4162145 | 293 |
18:45 | | Лензолото | R14600.00 | -170.0000 | -1.15% | 14760.00 | 14480.00 | 14780.00 | R3239390 | 129 |
18:48 | | ЛСР ао | R803.00 | -17.8000 | -2.17% | 820.00 | 800.60 | 827.00 | R247068241 | 7500 |
23:20 | | ЛУКОЙЛ | R7405.00 | -7.5000 | -0.10% | 7430.00 | 7351.00 | 7478.50 | R2960630372 | 29856 |
23:19 | | М.видео | R171.70 | +2.7000 | +1.60% | 170.80 | 169.10 | 173.00 | R58949786 | 5274 |
18:34 | | МагадЭн ао | R4.5300 | -0.1000 | -2.16% | 4.6300 | 4.5200 | 4.7300 | R365898 | 99 |
18:45 | | МагадЭн ап | R3.2800 | -0.1100 | -3.24% | 3.3700 | 3.2300 | 3.3800 | R1038330 | 166 |
23:19 | | Магнит ао | R6691.50 | +55.5000 | +0.84% | 6660.00 | 6585.50 | 6724.50 | R1639202055 | 25112 |
18:45 | | МГТС-4ап | R1186.00 | +4.0000 | +0.34% | 1180.00 | 1168.00 | 1220.00 | R4394122 | 328 |
18:23 | | МГТС-5ао | R1465.00 | -30.0000 | -2.01% | 1495.00 | 1465.00 | 1495.00 | R53280 | 16 |
18:48 | | Мегион-ао | R439.50 | +3.0000 | +0.69% | 443.00 | 432.50 | 448.00 | R491205 | 69 |
18:28 | | Мегион-ап | R315.00 | +12.0000 | +3.96% | 306.00 | 304.50 | 320.00 | R1898970 | 163 |
23:20 | | Мечел ао | R227.63 | -0.3600 | -0.16% | 228.66 | 225.00 | 231.75 | R3427424731 | 80375 |
23:20 | | Мечел ап | R234.55 | +6.2500 | +2.74% | 228.30 | 226.15 | 238.05 | R1147452536 | 21584 |
23:20 | | ММК | R55.8900 | -0.1100 | -0.20% | 56.0000 | 55.1500 | 56.2900 | R787895754 | 53452 |
16:44 | | МордЭнСб | R0.8970 | 0.0000 | 0.00% | 0.9100 | 0.8850 | 0.9130 | R358450 | 23 |
23:20 | | МосБиржа | R248.45 | -0.5400 | -0.22% | 249.52 | 247.15 | 251.84 | R1014268304 | 29118 |
18:45 | | Мостотрест | R179.95 | +2.7000 | +1.52% | 181.95 | 177.25 | 182.50 | R12393549 | 594 |
23:20 | | МТС-ао | R293.10 | -0.0500 | -0.02% | 292.50 | 291.50 | 294.15 | R447704455 | 7713 |
18:45 | | Нижкамшина | R65.2500 | -2.7000 | -3.97% | 67.5500 | 65.2000 | 69.0000 | R1382165 | 119 |
18:48 | | НКНХ ао | R95.0000 | -2.7500 | -2.81% | 97.5000 | 93.6000 | 97.5000 | R6521251 | 671 |
18:45 | | НКНХ ап | R73.0600 | -1.4800 | -1.99% | 74.8000 | 73.0000 | 75.6000 | R10439252 | 727 |
23:20 | | НЛМК ао | R192.66 | +0.1400 | +0.07% | 192.68 | 192.08 | 195.68 | R1290162561 | 31941 |
23:20 | | НМТП ао | R10.4100 | +0.2550 | +2.51% | 10.1550 | 10.0600 | 10.4600 | R259585186 | 6468 |
23:20 | | Новатэк ао | R1037.60 | -20.2000 | -1.91% | 1060.20 | 1032.20 | 1060.80 | R1864918250 | 47877 |
23:18 | | ОГК-2 ао | R0.4748 | -0.0049 | -1.02% | 0.4797 | 0.4700 | 0.4797 | R44982973 | 3504 |
18:36 | | ОМЗ-ап | R18000.00 | -680.0000 | -3.64% | 18700.00 | 17820.00 | 18700.00 | R418200 | 22 |
18:45 | | ОргСинт ао | R103.70 | +0.7000 | +0.68% | 103.00 | 102.60 | 106.50 | R25637807 | 1476 |
18:48 | | ОргСинт ап | R25.9000 | +0.7100 | +2.82% | 25.1900 | 25.0600 | 26.2000 | R20875807 | 2067 |
18:37 | | ПермьЭнС-п | R247.20 | +4.0000 | +1.64% | 243.00 | 237.80 | 249.80 | R5136598 | 420 |
18:45 | | ПермьЭнСб | R243.70 | +2.9000 | +1.20% | 242.00 | 235.30 | 249.80 | R20578450 | 1148 |
23:20 | | ПИК ао | R834.20 | +3.6000 | +0.43% | 832.00 | 825.70 | 841.80 | R139983575 | 7172 |
15:58 | | Приморье | R33000.00 | 0.0000 | 0.00% | 32400.00 | 32400.00 | 33000.00 | R131400 | 4 |
23:20 | | Распадская | R388.70 | +1.1000 | +0.28% | 387.00 | 384.50 | 390.50 | R80829670 | 1440 |
18:39 | | Росбанк ао | R112.00 | -1.0000 | -0.88% | 113.00 | 110.40 | 113.20 | R6366508 | 357 |
18:23 | | РОСИНТЕРао | R155.60 | +1.0000 | +0.65% | 155.40 | 153.20 | 158.80 | R803758 | 122 |
23:20 | | Роснефть | R565.70 | +3.5000 | +0.62% | 563.90 | 561.25 | 569.80 | R1258634140 | 43512 |
23:20 | | Ростел -ао | R93.0000 | +0.2000 | +0.22% | 92.8000 | 91.4400 | 93.7300 | R167250863 | 6332 |
23:18 | | Ростел -ап | R79.4500 | -0.4000 | -0.50% | 80.0000 | 78.0000 | 80.4000 | R114129859 | 5087 |
23:20 | | РусГидро | R0.6576 | +0.0048 | +0.74% | 0.6572 | 0.6461 | 0.6603 | R115572998 | 5244 |
18:46 | | РязЭнСб | R45.9600 | -0.7200 | -1.54% | 46.7000 | 44.0000 | 47.4000 | R17137620 | 817 |
18:45 | | СамарЭн-ао | R3.7450 | -0.1500 | -3.85% | 3.9450 | 3.7400 | 4.0450 | R4984255 | 399 |
18:45 | | СамарЭн-ап | R3.9100 | -0.1200 | -2.98% | 4.1250 | 3.8300 | 4.2950 | R3506970 | 248 |
18:33 | | СаратНПЗ-п | R10320.00 | +40.0000 | +0.39% | 10400.00 | 10260.00 | 10460.00 | R2624220 | 109 |
18:05 | | СаратНПЗ | R11350.00 | -300.0000 | -2.58% | 11600.00 | 11350.00 | 11600.00 | R365700 | 14 |
18:31 | | СаратЭн-ао | R0.5840 | +0.0180 | +3.18% | 0.5660 | 0.5460 | 0.5980 | R3849960 | 294 |
18:38 | | СаратЭн-ап | R0.3085 | +0.0055 | +1.82% | 0.3070 | 0.3005 | 0.3085 | R324670 | 63 |
23:20 | | Сбербанк-п | R313.90 | -1.1000 | -0.35% | 315.10 | 311.70 | 316.89 | R691172762 | 10084 |
23:20 | | Сбербанк | R313.17 | -1.5500 | -0.49% | 314.70 | 311.15 | 316.45 | R8830042612 | 73972 |
23:20 | | СевСт-ао | R1828.00 | -5.8000 | -0.32% | 1833.80 | 1813.80 | 1842.80 | R1341552088 | 23861 |
23:20 | | Селигдар | R69.4800 | +1.0600 | +1.55% | 68.9500 | 67.7100 | 69.7600 | R166576894 | 6801 |
23:20 | | Система ао | R25.0860 | -0.1610 | -0.64% | 25.1310 | 24.9010 | 25.7000 | R1718543768 | 33236 |
17:45 | | Слав-ЯНОСп | R14.7800 | -0.0400 | -0.27% | 14.7200 | 14.6600 | 14.8200 | R298676 | 27 |
18:45 | | Славн-ЯНОС | R22.7500 | -0.2500 | -1.09% | 22.9500 | 22.4500 | 23.0000 | R372725 | 60 |
23:18 | | СОЛЛЕРС | R949.50 | +10.0000 | +1.06% | 943.50 | 933.00 | 961.00 | R147893236 | 5188 |
18:45 | | СтаврЭнСб | R3.0500 | -0.0350 | -1.13% | 3.1000 | 3.0350 | 3.1000 | R612330 | 52 |
18:45 | | СтаврЭнСбп | R3.0100 | -0.0200 | -0.66% | 3.0540 | 3.0000 | 3.0880 | R949654 | 135 |
23:20 | | Сургнфгз-п | R68.9900 | +0.1550 | +0.23% | 68.9350 | 68.4050 | 69.3000 | R1057033141 | 15384 |
23:18 | | Сургнфгз | R28.7700 | +0.1300 | +0.45% | 28.6800 | 28.3600 | 28.9350 | R767227947 | 11887 |
18:27 | | ТамбЭнСб-п | R1.0420 | -0.0240 | -2.25% | 1.0700 | 1.0400 | 1.0700 | R189420 | 18 |
18:45 | | ТамбЭнСб | R1.9860 | -0.0240 | -1.19% | 2.0180 | 1.9500 | 2.0340 | R342398 | 65 |
23:20 | | Татнфт 3ао | R692.80 | +1.2000 | +0.17% | 691.70 | 684.20 | 697.00 | R1044475105 | 20625 |
23:20 | | Татнфт 3ап | R680.20 | +0.1000 | +0.01% | 682.70 | 674.00 | 685.50 | R307909502 | 12237 |
18:45 | | Таттел. ао | R0.9045 | -0.0015 | -0.17% | 0.9140 | 0.8955 | 0.9185 | R6400339 | 574 |
23:19 | | ТГК-1 | R0.0083 | -0.0000 | -0.27% | 0.0083 | 0.0082 | 0.0083 | R26054648 | 1590 |
18:49 | | ТГК-14 | R0.0121 | -0.0003 | -2.35% | 0.0123 | 0.0118 | 0.0124 | R35244670 | 2276 |
18:39 | | ТГК-2 | R0.0112 | -0.0001 | -1.24% | 0.0115 | 0.0111 | 0.0115 | R5897800 | 272 |
18:47 | | ТГК-2 ап | R0.0173 | -0.0003 | -1.82% | 0.0177 | 0.0171 | 0.0185 | R13676750 | 1040 |
18:45 | | Телеграф-п | R10.2000 | -0.1800 | -1.73% | 10.3600 | 10.1800 | 10.3800 | R820130 | 157 |
18:36 | | Телеграф | R15.0800 | -0.2600 | -1.69% | 15.2400 | 14.8600 | 15.3400 | R2634316 | 233 |
18:45 | | ТЗА ао | R360.00 | +7.0000 | +1.98% | 353.00 | 349.00 | 360.00 | R8931580 | 282 |
17:17 | | ТКЗКК ап | R13.9800 | -0.3600 | -2.51% | 14.1600 | 13.7800 | 14.3400 | R114914 | 33 |
23:19 | | ТМК ао | R203.94 | +0.2600 | +0.13% | 205.50 | 200.10 | 205.50 | R369979163 | 9627 |
18:45 | | ТНСэнрг ао | R3135.00 | +20.0000 | +0.64% | 3115.00 | 3055.00 | 3140.00 | R433140 | 60 |
23:20 | | Транснф ап | R1614.50 | +12.5000 | +0.78% | 1608.00 | 1590.50 | 1627.00 | R858946311 | 14546 |
18:45 | | УралСиб ао | R0.2213 | -0.0054 | -2.38% | 0.2265 | 0.2155 | 0.2279 | R13431030 | 1001 |
14:23 | | УрКузница | R29150.00 | -250.0000 | -0.85% | 29450.00 | 29150.00 | 29450.00 | R87800 | 3 |
23:20 | | ФосАгро ао | R5853.00 | +17.0000 | +0.29% | 5865.00 | 5805.00 | 5950.00 | R407146391 | 10904 |
23:19 | | ФСК - Россети | R0.1030 | -0.0006 | -0.58% | 0.1040 | 0.1022 | 0.1050 | R152888786 | 6297 |
18:45 | | Химпром ап | R27.4400 | -0.1200 | -0.44% | 27.9800 | 27.2000 | 28.2000 | R1743118 | 117 |
18:46 | | ЦМТ ао | R14.7800 | -0.3400 | -2.25% | 15.6800 | 14.6000 | 15.7400 | R501586 | 121 |
18:38 | | ЦМТ ап | R10.5200 | -0.1400 | -1.31% | 10.7000 | 10.4200 | 10.7000 | R326768 | 79 |
18:45 | | ЧеркизГ-ао | R4734.00 | -34.5000 | -0.72% | 4769.00 | 4680.50 | 4823.50 | R17993423 | 982 |
18:49 | | ЧКПЗ ао | R27950.00 | +500.0000 | +1.82% | 27450.00 | 27450.00 | 28650.00 | R1151500 | 33 |
18:46 | | ЧМК ао | R7715.00 | -65.0000 | -0.84% | 7810.00 | 7715.00 | 7815.00 | R814390 | 63 |
18:45 | | ЭнергияРКК | R23120.00 | -390.0000 | -1.66% | 23690.00 | 23020.00 | 23690.00 | R3946970 | 135 |
18:35 | | ЮжКузб. ао | R1482.00 | +8.0000 | +0.54% | 1494.00 | 1428.00 | 1494.00 | R133574 | 45 |
23:17 | | Юнипро | R1.9390 | -0.0230 | -1.17% | 1.9600 | 1.9260 | 1.9720 | R148093810 | 3959 |
18:45 | | ЮТэйр ао | R15.9400 | -0.1600 | -0.99% | 15.9000 | 15.4100 | 16.1900 | R4396809 | 417 |
18:49 | | ЮУНК ао | R6310.00 | -150.0000 | -2.32% | 6450.00 | 6310.00 | 6480.00 | R1629330 | 113 |
18:45 | | Якутскэн-п | R0.5050 | +0.0040 | +0.80% | 0.4990 | 0.4990 | 0.5150 | R279350 | 28 |
18:45 | | Якутскэнрг | R0.6560 | +0.0120 | +1.86% | 0.6500 | 0.6500 | 0.6710 | R636470 | 59 |
18:39 | | ЯТЭК ао | R81.0000 | -0.6000 | -0.74% | 81.6500 | 80.3500 | 82.4000 | R1782977 | 257 |
|
|
|