|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 13:53 | | +МосЭнерго | R2.9420 | -0.1080 | -3.54% | 3.0500 | 2.9035 | 3.1195 | R68071185 | 2531 |
13:54 | | iАвиастКао | R0.7360 | -0.0460 | -5.88% | 0.7850 | 0.7285 | 0.8045 | R212200845 | 12791 |
13:54 | | iНаукаСвяз | R447.00 | -3.0000 | -0.67% | 450.00 | 441.50 | 487.50 | R16581265 | 1004 |
13:50 | | iНПОНаука | R543.00 | -23.0000 | -4.06% | 596.50 | 530.00 | 614.00 | R3170895 | 314 |
13:54 | | Yandex clA | R3902.60 | -94.2000 | -2.36% | 4036.00 | 3890.00 | 4060.00 | R1324601743 | 34388 |
13:53 | | АбрауДюрсо | R251.80 | -10.6000 | -4.04% | 264.00 | 243.60 | 267.60 | R90714832 | 4417 |
13:53 | | Авангрд-ао | R814.00 | -29.0000 | -3.44% | 846.00 | 774.00 | 846.00 | R7257663 | 1320 |
13:54 | | Акрон | R15800.00 | -390.0000 | -2.41% | 16184.00 | 15704.00 | 16184.00 | R42630726 | 1210 |
13:54 | | АЛРОСА ао | R72.0300 | -2.9500 | -3.93% | 74.7100 | 71.2200 | 75.4400 | R1773283872 | 37254 |
13:54 | | Аптеки36и6 | R11.7120 | -0.5880 | -4.78% | 12.3100 | 10.9000 | 12.6240 | R112775342 | 11269 |
13:53 | | Арсагера | R12.7000 | -0.9300 | -6.82% | 13.2800 | 12.4100 | 13.9500 | R4375862 | 473 |
13:53 | | АстрЭнСб | R2.3900 | -0.1650 | -6.46% | 2.5500 | 2.2800 | 2.5800 | R4901190 | 431 |
13:54 | | АшинскийМЗ | R51.0400 | -6.4600 | -11.23% | 57.4000 | 49.3400 | 58.5200 | R125675542 | 4726 |
13:54 | | Аэрофлот | R52.5200 | -2.7100 | -4.91% | 55.0000 | 51.6400 | 55.3300 | R2533722224 | 49151 |
13:45 | | БашИнСв ап | R12.9100 | +0.1200 | +0.94% | 13.0000 | 12.6700 | 13.6900 | R874643 | 165 |
13:53 | | Башнефт ао | R3085.00 | -29.0000 | -0.93% | 3120.50 | 3048.00 | 3200.00 | R208345129 | 4674 |
13:54 | | Башнефт ап | R1913.50 | -20.5000 | -1.06% | 1925.00 | 1891.00 | 1988.00 | R1379838614 | 26044 |
13:53 | | Белон ао | R22.2700 | -1.7900 | -7.44% | 24.5800 | 21.7000 | 24.5900 | R66711420 | 3230 |
13:54 | | БСП ао | R338.92 | -1.9700 | -0.58% | 344.98 | 331.25 | 349.00 | R1129874819 | 27122 |
13:53 | | БСП ап | R46.9500 | +0.5000 | +1.08% | 46.4000 | 46.0000 | 52.1000 | R24060400 | 1010 |
13:50 | | БурЗолото | R2070.00 | -194.0000 | -8.57% | 2257.00 | 2005.00 | 2257.00 | R18075064 | 1702 |
13:54 | | Варьеган-п | R2575.00 | +147.0000 | +6.05% | 2500.00 | 2412.00 | 2660.00 | R10989181 | 586 |
13:51 | | Варьеган | R3302.00 | -212.0000 | -6.03% | 3726.00 | 3232.00 | 3748.00 | R4480650 | 488 |
13:49 | | ВолгЭнСб-п | R9.7000 | -0.4800 | -4.72% | 9.9200 | 9.5400 | 10.2400 | R798240 | 67 |
13:47 | | ВолгЭнСб | R14.4200 | -0.9400 | -6.12% | 15.6200 | 14.4200 | 15.9000 | R2433900 | 103 |
13:54 | | ВТБ ао | R0.0193 | -0.0005 | -2.43% | 0.0199 | 0.0189 | 0.0200 | R3797647195 | 101734 |
13:51 | | ВХЗ-ао | R218.00 | -14.0000 | -6.03% | 234.40 | 213.60 | 235.00 | R2080782 | 181 |
13:46 | | ВыбСудЗ ао | R15200.00 | -700.0000 | -4.40% | 15650.00 | 15200.00 | 15850.00 | R452850 | 23 |
13:42 | | ВыбСудЗ ап | R10520.00 | -560.0000 | -5.05% | 11000.00 | 10400.00 | 11000.00 | R427360 | 33 |
13:54 | | Газпрнефть | R648.55 | -27.6000 | -4.08% | 676.15 | 646.95 | 689.70 | R1211704687 | 30395 |
13:54 | | ГАЗПРОМ ао | R124.65 | -1.8100 | -1.43% | 126.68 | 122.09 | 128.61 | R7634452503 | 111097 |
13:54 | | ГМКНорНик | R134.60 | -5.3800 | -3.84% | 140.90 | 133.76 | 142.64 | R2317889316 | 43389 |
13:54 | | ДВМП ао | R66.7000 | -1.3400 | -1.97% | 68.5000 | 65.5000 | 71.1000 | R570617575 | 19617 |
13:50 | | ДЭК ао | R2.8080 | -0.0420 | -1.47% | 2.9700 | 2.7310 | 2.9700 | R11960283 | 732 |
13:52 | | ЗВЕЗДА ао | R9.9100 | -0.5000 | -4.80% | 10.7700 | 9.8800 | 10.7700 | R1664020 | 98 |
13:47 | | ЗИЛ ао | R3300.00 | -45.0000 | -1.35% | 3300.00 | 3195.00 | 3475.00 | R3186095 | 169 |
13:41 | | Ижсталь ап | R7600.00 | -140.0000 | -1.81% | 7710.00 | 7000.00 | 7730.00 | R2192110 | 159 |
13:52 | | Ижсталь2ао | R9760.00 | -300.0000 | -2.98% | 10080.00 | 9640.00 | 10080.00 | R658340 | 51 |
13:54 | | ИнтерРАОао | R3.6235 | -0.4360 | -10.74% | 3.7250 | 3.5265 | 3.7990 | R3346242089 | 111959 |
13:49 | | КалужскСК | R25.6300 | -1.2400 | -4.61% | 26.6600 | 24.1900 | 27.7700 | R9341634 | 881 |
13:54 | | КАМАЗ | R141.00 | -7.0000 | -4.73% | 148.10 | 133.80 | 150.80 | R255813552 | 12457 |
13:40 | | КамчатЭ ао | R0.5860 | -0.0210 | -3.46% | 0.6000 | 0.5400 | 0.6300 | R1081780 | 111 |
13:37 | | КамчатЭ ап | R1.1200 | -0.0650 | -5.49% | 1.1700 | 1.0800 | 1.1850 | R284350 | 22 |
13:53 | | КМЗ | R1478.00 | -36.0000 | -2.38% | 1530.00 | 1466.00 | 1536.00 | R1561652 | 245 |
13:18 | | КоршГОК ао | R47800.00 | -1400.0000 | -2.85% | 47400.00 | 43600.00 | 50600.00 | R962200 | 19 |
13:53 | | КрасОкт-1п | R643.00 | -46.0000 | -6.68% | 676.00 | 639.00 | 706.00 | R2439230 | 165 |
13:54 | | КрасОкт-ао | R2157.00 | -269.0000 | -11.09% | 2428.00 | 2131.00 | 2482.00 | R49324810 | 1344 |
13:51 | | Красэсб ао | R15.9600 | -0.2000 | -1.24% | 16.4800 | 15.0000 | 16.6800 | R2969934 | 445 |
13:40 | | Красэсб ап | R16.6400 | -0.1200 | -0.72% | 16.5400 | 15.8000 | 17.0800 | R1516264 | 235 |
13:54 | | Куйбазот-п | R560.00 | -10.0000 | -1.75% | 585.50 | 535.00 | 586.00 | R4360775 | 317 |
13:54 | | Куйбазот | R553.40 | -11.6000 | -2.05% | 564.80 | 528.80 | 565.00 | R17324938 | 826 |
13:52 | | КурганГКао | R46.2000 | -1.2000 | -2.53% | 47.6000 | 42.2000 | 48.0000 | R924598 | 236 |
13:50 | | КурганГКап | R50.6000 | -1.4000 | -2.69% | 53.0000 | 50.0000 | 53.0000 | R1282662 | 233 |
13:53 | | Лензол. ап | R2410.00 | -220.0000 | -8.37% | 2620.00 | 2390.00 | 2620.00 | R17415845 | 1493 |
13:53 | | Лензолото | R13860.00 | -1690.0000 | -10.87% | 15510.00 | 13800.00 | 15640.00 | R34577750 | 1183 |
13:54 | | ЛСР ао | R760.80 | -18.6000 | -2.39% | 779.40 | 738.00 | 803.00 | R340820735 | 9595 |
13:54 | | ЛУКОЙЛ | R7284.50 | -71.0000 | -0.97% | 7392.00 | 7161.00 | 7479.50 | R10687894430 | 85438 |
13:54 | | М.видео | R162.30 | -4.6000 | -2.76% | 167.00 | 160.80 | 168.70 | R165958754 | 14748 |
13:53 | | МагадЭн ао | R4.3000 | -0.2200 | -4.87% | 4.5600 | 4.0000 | 4.5900 | R4371622 | 664 |
13:53 | | МагадЭн ап | R3.1700 | -0.2800 | -8.12% | 3.4800 | 2.9800 | 3.4800 | R7286394 | 625 |
13:54 | | Магнит ао | R6566.00 | -506.0000 | -7.15% | 7000.00 | 6334.00 | 7000.00 | R12440560252 | 119277 |
13:53 | | МГТС-4ап | R1076.00 | -72.0000 | -6.27% | 1170.00 | 1070.00 | 1174.00 | R15079024 | 1246 |
13:32 | | МГТС-5ао | R1460.00 | -60.0000 | -3.95% | 1510.00 | 1365.00 | 1515.00 | R929815 | 201 |
13:51 | | Мегион-ао | R408.50 | -21.5000 | -5.00% | 430.00 | 408.50 | 433.00 | R552810 | 66 |
13:43 | | Мегион-ап | R302.50 | -3.5000 | -1.14% | 302.00 | 289.00 | 310.00 | R941445 | 77 |
13:54 | | Мечел ао | R211.07 | -4.6600 | -2.16% | 216.00 | 206.27 | 219.00 | R2619053357 | 65180 |
13:54 | | Мечел ап | R217.60 | -2.9500 | -1.34% | 220.30 | 200.05 | 224.30 | R958036150 | 23421 |
10:18 | | ММК | R55.4300 | -0.0250 | -0.05% | 55.5500 | 54.0250 | 56.8300 | R1748622541 | 59378 |
13:50 | | МордЭнСб | R0.8790 | -0.0500 | -5.38% | 0.9170 | 0.8580 | 0.9280 | R4063250 | 194 |
13:54 | | МосБиржа | R238.12 | -1.5400 | -0.64% | 240.00 | 234.20 | 244.98 | R2018134098 | 47596 |
13:53 | | Мостотрест | R163.10 | -9.5500 | -5.53% | 172.65 | 160.00 | 175.75 | R35013218 | 2010 |
13:54 | | МТС-ао | R282.50 | -0.4500 | -0.16% | 283.20 | 280.50 | 289.00 | R1292484003 | 23466 |
13:35 | | Нижкамшина | R63.1000 | -2.9000 | -4.39% | 68.0000 | 58.5000 | 68.6000 | R3717480 | 306 |
13:52 | | НКНХ ао | R91.4500 | -1.4000 | -1.51% | 92.8500 | 90.5500 | 96.5000 | R8480083 | 987 |
13:54 | | НКНХ ап | R70.6000 | -2.6400 | -3.60% | 73.2400 | 70.2000 | 73.9800 | R32944099 | 2484 |
13:54 | | НЛМК ао | R185.94 | -10.0200 | -5.11% | 194.16 | 183.26 | 197.50 | R4563543627 | 66994 |
13:54 | | НМТП ао | R9.6650 | -0.0600 | -0.62% | 9.7850 | 9.5100 | 10.0400 | R634211969 | 16231 |
13:54 | | Новатэк ао | R1071.80 | -12.2000 | -1.13% | 1085.00 | 1045.20 | 1100.00 | R1903295535 | 45786 |
13:54 | | ОГК-2 ао | R0.4652 | -0.0129 | -2.70% | 0.4784 | 0.4652 | 0.4876 | R69731838 | 13095 |
12:15 | | ОМЗ-ап | R17340.00 | -460.0000 | -2.58% | 17160.00 | 17120.00 | 18400.00 | R811040 | 38 |
13:53 | | ОргСинт ао | R94.9000 | -4.1000 | -4.14% | 99.0000 | 93.3000 | 101.90 | R31350601 | 2640 |
13:54 | | ОргСинт ап | R23.3600 | -0.2300 | -0.97% | 23.2300 | 23.1000 | 24.3400 | R20247305 | 2078 |
13:53 | | ПермьЭнС-п | R231.00 | -1.6000 | -0.69% | 224.20 | 222.40 | 237.40 | R9063480 | 692 |
13:52 | | ПермьЭнСб | R226.80 | +2.8000 | +1.25% | 220.00 | 216.70 | 234.80 | R17960698 | 1343 |
13:54 | | ПИК ао | R830.30 | -7.7000 | -0.92% | 846.00 | 812.50 | 848.00 | R520971328 | 19658 |
13:44 | | Приморье | R33200.00 | 0.0000 | 0.00% | 33600.00 | 32000.00 | 33600.00 | R1210000 | 31 |
13:53 | | Распадская | R375.95 | -12.7500 | -3.28% | 388.10 | 371.50 | 388.95 | R314844553 | 8009 |
13:53 | | Росбанк ао | R110.00 | -3.2000 | -2.83% | 114.40 | 107.40 | 114.40 | R36301244 | 1027 |
13:52 | | РОСИНТЕРао | R143.20 | -11.8000 | -7.61% | 154.00 | 142.20 | 157.20 | R2412482 | 294 |
10:46 | | Роснефть | R560.70 | +4.0500 | +0.73% | 557.00 | 542.50 | 564.70 | R3608174808 | 92284 |
13:54 | | Ростел -ао | R89.4900 | -2.2200 | -2.42% | 91.9900 | 88.1000 | 92.5000 | R544461899 | 20329 |
13:54 | | Ростел -ап | R75.2000 | -2.0000 | -2.59% | 78.2000 | 73.3500 | 78.8000 | R276061607 | 10199 |
13:54 | | РусГидро | R0.6176 | -0.0141 | -2.23% | 0.6366 | 0.6151 | 0.6459 | R191575169 | 11420 |
13:48 | | РязЭнСб | R41.6000 | -0.4000 | -0.95% | 42.0400 | 41.0600 | 43.3800 | R8624564 | 474 |
13:53 | | СамарЭн-ао | R3.5100 | 0.0000 | 0.00% | 3.5750 | 3.3350 | 3.6650 | R2459600 | 161 |
13:52 | | СамарЭн-ап | R3.5500 | -0.1450 | -3.92% | 3.6250 | 3.3700 | 3.6950 | R1511775 | 115 |
13:54 | | СаратНПЗ-п | R10100.00 | -80.0000 | -0.79% | 10200.00 | 9900.00 | 10480.00 | R9143980 | 454 |
13:45 | | СаратНПЗ | R11050.00 | -450.0000 | -3.91% | 11600.00 | 11050.00 | 11600.00 | R192400 | 17 |
13:46 | | СаратЭн-ао | R0.5030 | -0.0270 | -5.09% | 0.5380 | 0.4990 | 0.5890 | R3392090 | 339 |
13:53 | | СаратЭн-ап | R0.2730 | -0.0175 | -6.02% | 0.2960 | 0.2685 | 0.3400 | R2674085 | 474 |
13:54 | | Сбербанк-п | R307.13 | -5.8600 | -1.87% | 312.99 | 304.66 | 315.26 | R1577300296 | 24073 |
13:54 | | Сбербанк | R307.28 | -5.8300 | -1.86% | 313.50 | 305.00 | 315.50 | R17178666999 | 138786 |
13:54 | | СевСт-ао | R1781.20 | +3.2000 | +0.18% | 1793.00 | 1770.00 | 1826.60 | R3430057989 | 48003 |
13:54 | | Селигдар | R61.0800 | -4.4500 | -6.79% | 65.5600 | 57.8600 | 66.6600 | R525834781 | 21776 |
13:54 | | Система ао | R23.9920 | -0.5460 | -2.23% | 24.6900 | 23.8000 | 25.0820 | R2698101511 | 44696 |
13:40 | | Слав-ЯНОСп | R14.2000 | -0.2600 | -1.80% | 14.5400 | 14.0000 | 15.2000 | R1460208 | 148 |
13:32 | | Славн-ЯНОС | R22.0000 | -0.5000 | -2.22% | 22.8000 | 21.4500 | 22.8500 | R1089345 | 70 |
13:54 | | СОЛЛЕРС | R872.00 | -34.0000 | -3.75% | 910.00 | 861.00 | 929.50 | R238644309 | 9405 |
13:52 | | СтаврЭнСб | R2.7900 | -0.1850 | -6.22% | 3.0050 | 2.7400 | 3.0600 | R2552030 | 249 |
13:52 | | СтаврЭнСбп | R2.8220 | -0.0540 | -1.88% | 2.8520 | 2.7580 | 2.9220 | R3161222 | 234 |
13:54 | | Сургнфгз-п | R65.7750 | -2.6800 | -3.91% | 68.9950 | 65.3050 | 69.4000 | R7206479319 | 79460 |
13:54 | | Сургнфгз | R27.5950 | -0.9850 | -3.45% | 28.7800 | 26.7000 | 29.2350 | R3748313694 | 49459 |
12:05 | | ТамбЭнСб-п | R1.0240 | -0.0320 | -3.03% | 1.0380 | 0.9860 | 1.0560 | R497280 | 35 |
13:44 | | ТамбЭнСб | R1.8160 | -0.0540 | -2.89% | 1.8900 | 1.7320 | 1.8900 | R961734 | 137 |
13:54 | | Татнфт 3ао | R682.20 | -6.3000 | -0.92% | 688.40 | 673.10 | 696.40 | R1923817198 | 40514 |
13:54 | | Татнфт 3ап | R672.10 | -8.7000 | -1.28% | 678.30 | 663.60 | 688.50 | R580650016 | 19546 |
13:53 | | Таттел. ао | R0.8465 | -0.0200 | -2.31% | 0.8665 | 0.8305 | 0.9050 | R34978566 | 2189 |
13:53 | | ТГК-1 | R0.0079 | -0.0000 | -0.50% | 0.0080 | 0.0076 | 0.0082 | R92042523 | 4874 |
13:54 | | ТГК-14 | R0.0146 | +0.0009 | +6.71% | 0.0140 | 0.0137 | 0.0159 | R272149250 | 9934 |
13:54 | | ТГК-2 | R0.0106 | -0.0006 | -5.33% | 0.0111 | 0.0103 | 0.0124 | R100040575 | 3239 |
13:52 | | ТГК-2 ап | R0.0166 | +0.0003 | +2.15% | 0.0166 | 0.0164 | 0.0198 | R66206099 | 3160 |
13:53 | | Телеграф-п | R9.9600 | -0.3600 | -3.49% | 10.4000 | 9.3800 | 10.5000 | R6925298 | 1035 |
13:53 | | Телеграф | R14.1800 | -0.8600 | -5.72% | 15.3000 | 13.8400 | 15.3000 | R10870868 | 1003 |
13:54 | | ТЗА ао | R333.00 | -14.0000 | -4.03% | 353.00 | 311.50 | 353.00 | R46832820 | 1552 |
13:53 | | ТКЗКК ап | R13.3200 | -0.2000 | -1.48% | 13.6400 | 12.7400 | 13.6600 | R916664 | 91 |
13:54 | | ТМК ао | R182.02 | -1.8600 | -1.01% | 185.22 | 180.00 | 192.60 | R1296322460 | 23781 |
13:51 | | ТНСэнрг ао | R2700.00 | -265.0000 | -8.94% | 2925.00 | 2680.00 | 2965.00 | R1453895 | 191 |
13:54 | | Транснф ап | R1579.00 | -10.0000 | -0.63% | 1600.00 | 1550.00 | 1622.00 | R2725781280 | 42048 |
13:53 | | УралСиб ао | R0.2568 | -0.0019 | -0.73% | 0.2539 | 0.2412 | 0.2657 | R61361886 | 3216 |
13:43 | | УрКузница | R28500.00 | 0.0000 | 0.00% | 28550.00 | 28250.00 | 28600.00 | R795300 | 11 |
13:54 | | ФосАгро ао | R5670.00 | -264.0000 | -4.45% | 5941.00 | 5656.00 | 5975.00 | R738663623 | 20189 |
13:54 | | ФСК - Россети | R0.0987 | -0.0024 | -2.35% | 0.1013 | 0.0980 | 0.1029 | R398560040 | 13927 |
13:47 | | Химпром ап | R26.1000 | -0.2000 | -0.76% | 26.5000 | 24.5400 | 27.4000 | R2592312 | 272 |
13:54 | | ЦМТ ао | R14.3600 | -1.1800 | -7.59% | 15.6400 | 13.9000 | 15.8000 | R1952590 | 325 |
13:53 | | ЦМТ ап | R10.1000 | -0.6600 | -6.13% | 10.9000 | 9.8000 | 11.1800 | R4435054 | 753 |
13:53 | | ЧеркизГ-ао | R4357.00 | -212.0000 | -4.64% | 4567.00 | 4341.50 | 4567.00 | R71993100 | 3434 |
13:47 | | ЧКПЗ ао | R25700.00 | -1400.0000 | -5.17% | 26900.00 | 24850.00 | 26900.00 | R4670000 | 117 |
13:52 | | ЧМК ао | R7105.00 | -195.0000 | -2.67% | 7155.00 | 6720.00 | 7465.00 | R6191050 | 343 |
13:54 | | ЭнергияРКК | R22390.00 | -400.0000 | -1.76% | 22800.00 | 21520.00 | 23700.00 | R14326130 | 439 |
13:54 | | ЮжКузб. ао | R1352.00 | +14.0000 | +1.05% | 1380.00 | 1324.00 | 1390.00 | R315044 | 57 |
13:54 | | Юнипро | R1.8300 | -0.0850 | -4.44% | 1.9300 | 1.8230 | 1.9380 | R401407343 | 13139 |
13:53 | | ЮТэйр ао | R15.2800 | -0.8200 | -5.09% | 16.2600 | 14.4500 | 16.6700 | R19980740 | 2019 |
13:50 | | ЮУНК ао | R6200.00 | -40.0000 | -0.64% | 6220.00 | 5950.00 | 6360.00 | R4698150 | 353 |
13:45 | | Якутскэн-п | R0.4800 | -0.0280 | -5.51% | 0.5070 | 0.4630 | 0.5070 | R559710 | 55 |
13:51 | | Якутскэнрг | R0.5800 | -0.0570 | -8.95% | 0.6230 | 0.5530 | 0.6350 | R2046780 | 190 |
13:52 | | ЯТЭК ао | R75.7000 | -3.0000 | -3.81% | 80.0000 | 74.8500 | 80.9500 | R7699628 | 1028 |
|
|
|