|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 17:51 | | +МосЭнерго | R2.2380 | +0.0235 | +1.06% | R22374279 | 1475 |
17:51 | | iАвиастКао | R0.7360 | +0.0070 | +0.96% | R153174719 | 6944 |
17:32 | | iНаукаСвяз | R345.50 | +2.5000 | +0.73% | R7337955 | 612 |
16:51 | | iНПОНаука | R475.00 | +1.5000 | +0.32% | R1025385 | 164 |
17:49 | | АбрауДюрсо | R209.60 | +3.6000 | +1.75% | R30870932 | 1749 |
17:48 | | Авангрд-ао | R772.00 | +16.0000 | +2.12% | R2621220 | 282 |
17:43 | | Акрон | R15922.00 | -78.0000 | -0.49% | R21881500 | 230 |
17:51 | | АЛРОСА ао | R52.6300 | +0.4400 | +0.84% | R711589894 | 22749 |
17:51 | | Аптеки36и6 | R10.6380 | +0.1420 | +1.35% | R72392032 | 8908 |
17:33 | | Арсагера | R12.0900 | +0.0900 | +0.75% | R403363 | 72 |
16:46 | | АстрЭнСб | R2.3950 | +0.0550 | +2.35% | R340515 | 74 |
17:51 | | АшинскийМЗ | R169.82 | +1.8400 | +1.10% | R236108870 | 5271 |
17:51 | | Аэрофлот | R52.4000 | +0.2100 | +0.40% | R1027932914 | 25443 |
17:39 | | БашИнСв ап | R9.7800 | +0.2200 | +2.30% | R79872 | 34 |
17:51 | | Башнефт ао | R2551.50 | +41.5000 | +1.65% | R77013385 | 2970 |
17:51 | | Башнефт ап | R1364.50 | -10.5000 | -0.76% | R169637662 | 4930 |
17:51 | | БСП ао | R382.02 | +5.7200 | +1.52% | R351560473 | 7222 |
17:50 | | БСП ап | R54.0000 | +2.5000 | +4.85% | R16667885 | 667 |
17:41 | | БурЗолото | R1863.00 | +92.0000 | +5.19% | R8981806 | 646 |
17:43 | | Варьеган-п | R1995.00 | +5.0000 | +0.25% | R238255 | 38 |
17:47 | | Варьеган | R2620.00 | -60.0000 | -2.24% | R1839060 | 242 |
10:29 | | ВолгЭнСб-п | R9.4600 | -0.0400 | -0.42% | R57380 | 6 |
15:22 | | ВолгЭнСб | R13.2200 | 0.0000 | 0.00% | R93320 | 7 |
17:51 | | ВТБ ао | R89.1300 | +0.6000 | +0.68% | R1526337729 | 58551 |
17:16 | | ВХЗ-ао | R216.40 | +1.4000 | +0.65% | R877752 | 60 |
16:58 | | ВыбСудЗ ао | R14400.00 | 0.0000 | 0.00% | R71600 | 5 |
16:59 | | ВыбСудЗ ап | R9240.00 | -40.0000 | -0.43% | R109800 | 12 |
17:51 | | Газпрнефть | R721.25 | +16.3500 | +2.32% | R1038618285 | 25201 |
17:51 | | ГАЗПРОМ ао | R122.39 | +0.1500 | +0.12% | R2895091011 | 35823 |
17:51 | | ГМКНорНик | R111.38 | +0.1800 | +0.16% | R1624569706 | 28426 |
17:50 | | ДВМП ао | R51.2000 | +0.6100 | +1.21% | R286245289 | 9911 |
17:41 | | ДЭК ао | R2.7370 | +0.0590 | +2.20% | R12381965 | 805 |
17:24 | | ЗВЕЗДА ао | R8.5800 | +0.4100 | +5.02% | R2828500 | 181 |
16:41 | | ЗИЛ ао | R3170.00 | -10.0000 | -0.31% | R784480 | 43 |
17:32 | | Ижсталь ап | R5690.00 | +310.0000 | +5.76% | R1309250 | 97 |
17:28 | | Ижсталь2ао | R8220.00 | +360.0000 | +4.58% | R889920 | 75 |
17:51 | | ИнтерРАОао | R3.8685 | +0.0490 | +1.28% | R281410509 | 10752 |
17:44 | | КалужскСК | R24.7500 | +0.5500 | +2.27% | R8080390 | 605 |
17:51 | | КАМАЗ | R125.70 | +1.0000 | +0.80% | R85972594 | 3415 |
17:47 | | КамчатЭ ао | R0.6000 | -0.0090 | -1.48% | R2108430 | 151 |
13:07 | | КамчатЭ ап | R1.0700 | +0.0200 | +1.90% | R150450 | 12 |
17:16 | | КМЗ | R1250.00 | +16.0000 | +1.30% | R262628 | 57 |
10:35 | | КоршГОК ао | R42400.00 | +1000.0000 | +2.42% | R42400 | 1 |
17:45 | | КрасОкт-1п | R572.00 | +4.0000 | +0.70% | R678440 | 60 |
17:48 | | КрасОкт-ао | R1894.00 | -6.0000 | -0.32% | R8134720 | 311 |
17:48 | | Красэсб ао | R13.8800 | +0.0200 | +0.14% | R86724 | 30 |
17:48 | | Красэсб ап | R13.7400 | -0.0200 | -0.15% | R183630 | 40 |
17:20 | | Куйбазот-п | R510.50 | +3.0000 | +0.59% | R754965 | 66 |
17:47 | | Куйбазот | R499.60 | +1.0000 | +0.20% | R1761902 | 165 |
17:51 | | КурганГКао | R45.6000 | +0.4000 | +0.88% | R26526 | 17 |
17:19 | | КурганГКап | R52.0000 | +0.8000 | +1.56% | R95610 | 43 |
17:49 | | Лензол. ап | R1945.00 | 0.0000 | 0.00% | R11700085 | 1008 |
17:51 | | Лензолото | R11980.00 | +180.0000 | +1.53% | R16287420 | 573 |
17:50 | | ЛСР ао | R667.60 | +0.6000 | +0.09% | R47133104 | 1994 |
17:51 | | ЛУКОЙЛ | R6856.50 | +45.5000 | +0.67% | R4119482977 | 28679 |
17:51 | | М.видео | R106.10 | +0.2000 | +0.19% | R458403141 | 17683 |
17:51 | | МагадЭн ао | R3.8700 | +0.0100 | +0.26% | R220726 | 52 |
17:51 | | МагадЭн ап | R2.8900 | -0.0200 | -0.69% | R388456 | 119 |
17:51 | | Магнит ао | R5685.50 | +80.5000 | +1.44% | R3438157074 | 27791 |
17:44 | | МГТС-4ап | R1002.00 | +2.0000 | +0.20% | R11808552 | 774 |
17:05 | | МГТС-5ао | R1320.00 | +15.0000 | +1.15% | R192910 | 29 |
17:37 | | Мегион-ао | R381.50 | +3.0000 | +0.79% | R1038005 | 71 |
17:26 | | Мегион-ап | R246.00 | +1.5000 | +0.61% | R584520 | 81 |
17:51 | | Мечел ао | R110.53 | +0.0300 | +0.03% | R1713356061 | 43762 |
17:51 | | Мечел ап | R114.55 | +1.4500 | +1.28% | R216837037 | 5243 |
17:51 | | ММК | R45.0500 | +0.5350 | +1.20% | R444703579 | 17711 |
17:23 | | МордЭнСб | R0.7290 | -0.0020 | -0.27% | R432620 | 31 |
17:51 | | МосБиржа | R212.25 | +0.7500 | +0.35% | R753184196 | 17944 |
17:50 | | Мостотрест | R145.95 | +1.0500 | +0.72% | R12900719 | 771 |
17:51 | | МТС-ао | R206.85 | +0.4500 | +0.22% | R457419773 | 10771 |
17:35 | | Нижкамшина | R57.6000 | -0.5500 | -0.95% | R3409535 | 231 |
17:37 | | НКНХ ао | R88.9500 | +0.5500 | +0.62% | R2247201 | 305 |
17:51 | | НКНХ ап | R69.4200 | -0.4000 | -0.57% | R8523112 | 742 |
17:51 | | НЛМК ао | R150.96 | +0.9600 | +0.64% | R1612582514 | 23009 |
17:51 | | НМТП ао | R8.7800 | -0.0350 | -0.40% | R159114227 | 4952 |
17:51 | | Новатэк ао | R995.20 | -2.2000 | -0.22% | R2177160433 | 30982 |
17:50 | | ОГК-2 ао | R0.3622 | +0.0027 | +0.75% | R14358683 | 1451 |
17:20 | | ОМЗ-ап | R13500.00 | -20.0000 | -0.15% | R782640 | 21 |
17:49 | | ОргСинт ао | R88.5000 | -0.5000 | -0.56% | R12739168 | 1121 |
17:51 | | ОргСинт ап | R21.1000 | -0.0900 | -0.42% | R8915112 | 1078 |
17:45 | | ПермьЭнС-п | R283.60 | -3.0000 | -1.05% | R2712950 | 320 |
17:50 | | ПермьЭнСб | R239.60 | -0.9000 | -0.37% | R4509484 | 491 |
17:51 | | ПИК ао | R649.80 | +12.5000 | +1.96% | R334903865 | 10525 |
14:46 | | Приморье | R30200.00 | +200.0000 | +0.67% | R120600 | 4 |
17:51 | | Распадская | R277.90 | +1.0000 | +0.36% | R42659157 | 1310 |
16:59 | | Росбанк ао | R123.00 | -0.2000 | -0.16% | R8207402 | 81 |
17:43 | | РОСИНТЕРао | R133.00 | -0.2000 | -0.15% | R1983188 | 338 |
17:51 | | Роснефть | R527.05 | +14.5000 | +2.83% | R2987350365 | 62444 |
17:51 | | Ростел -ао | R79.7600 | +1.7000 | +2.18% | R358325193 | 11852 |
17:51 | | Ростел -ап | R74.3000 | +0.6000 | +0.81% | R134866791 | 7673 |
17:51 | | РусГидро | R0.5330 | -0.0013 | -0.24% | R95435010 | 5134 |
17:26 | | РязЭнСб | R32.3000 | 0.0000 | 0.00% | R429268 | 54 |
17:46 | | СамарЭн-ао | R3.0550 | +0.0550 | +1.83% | R970545 | 46 |
17:31 | | СамарЭн-ап | R3.0100 | -0.0300 | -0.99% | R332005 | 26 |
17:50 | | СаратНПЗ-п | R9440.00 | -120.0000 | -1.26% | R7091560 | 353 |
16:56 | | СаратНПЗ | R10600.00 | +100.0000 | +0.95% | R347550 | 32 |
17:41 | | СаратЭн-ао | R0.4400 | +0.0040 | +0.92% | R454990 | 59 |
17:19 | | СаратЭн-ап | R0.2670 | +0.0030 | +1.14% | R58815 | 13 |
17:51 | | Сбербанк-п | R266.92 | +3.1400 | +1.19% | R724998106 | 10573 |
17:51 | | Сбербанк | R267.48 | +2.9800 | +1.13% | R7985838289 | 58513 |
17:51 | | СевСт-ао | R1293.40 | +19.6000 | +1.54% | R569013658 | 15074 |
17:51 | | Селигдар | R55.6800 | +0.9800 | +1.79% | R108352098 | 5145 |
17:51 | | Система ао | R16.2670 | +0.0410 | +0.25% | R756906837 | 16934 |
15:42 | | Слав-ЯНОСп | R13.1000 | -0.1400 | -1.06% | R984640 | 85 |
16:16 | | Славн-ЯНОС | R20.3000 | +0.1000 | +0.50% | R871710 | 65 |
17:51 | | СОЛЛЕРС | R819.50 | +28.5000 | +3.60% | R290725314 | 9137 |
17:48 | | СтаврЭнСб | R2.8700 | +0.0500 | +1.77% | R1165730 | 96 |
17:48 | | СтаврЭнСбп | R3.0260 | +0.0220 | +0.73% | R345116 | 56 |
17:51 | | Сургнфгз-п | R55.0900 | +0.3600 | +0.66% | R1348817738 | 28422 |
17:51 | | Сургнфгз | R24.6250 | +0.0600 | +0.24% | R713034884 | 11682 |
17:29 | | ТамбЭнСб-п | R0.8320 | +0.0040 | +0.48% | R116420 | 7 |
17:47 | | ТамбЭнСб | R1.5500 | -0.0100 | -0.64% | R45126 | 11 |
17:51 | | Татнфт 3ао | R631.20 | +7.0000 | +1.12% | R1223786365 | 32842 |
17:51 | | Татнфт 3ап | R627.00 | +7.3000 | +1.18% | R301018194 | 9977 |
17:50 | | Таттел. ао | R0.7305 | -0.0050 | -0.68% | R18709792 | 1504 |
17:51 | | ТГК-1 | R0.0072 | +0.0001 | +0.82% | R12970225 | 1039 |
17:51 | | ТГК-14 | R0.0116 | +0.0008 | +7.12% | R138192998 | 2478 |
17:50 | | ТГК-2 | R0.0090 | -0.0001 | -0.94% | R8307265 | 383 |
17:51 | | ТГК-2 ап | R0.0155 | -0.0000 | -0.19% | R5728725 | 404 |
17:44 | | Телеграф-п | R8.2600 | -0.0600 | -0.72% | R5106584 | 572 |
17:43 | | Телеграф | R11.8000 | +0.2200 | +1.90% | R4271058 | 574 |
17:51 | | ТЗА ао | R234.50 | +3.0000 | +1.30% | R8587070 | 338 |
16:07 | | ТКЗКК ап | R13.4800 | +0.2000 | +1.51% | R161788 | 19 |
17:51 | | ТМК ао | R107.38 | +0.9000 | +0.85% | R254298910 | 8697 |
17:15 | | ТНСэнрг ао | R2335.00 | +10.0000 | +0.43% | R549500 | 48 |
17:51 | | Транснф ап | R1388.00 | +12.5000 | +0.91% | R472507004 | 11287 |
17:51 | | УралСиб ао | R0.1643 | +0.0023 | +1.42% | R1490840 | 184 |
17:51 | | ФосАгро ао | R5128.00 | -59.0000 | -1.14% | R271182217 | 7579 |
17:50 | | ФСК - Россети | R0.0853 | +0.0010 | +1.14% | R158500498 | 5356 |
17:33 | | Химпром ап | R24.8000 | +0.3600 | +1.47% | R1737934 | 153 |
17:18 | | ЦМТ ао | R13.5200 | +0.1000 | +0.75% | R796508 | 84 |
17:50 | | ЦМТ ап | R9.6000 | +0.1200 | +1.27% | R2226588 | 211 |
17:50 | | ЧеркизГ-ао | R4527.00 | +71.0000 | +1.59% | R27295518 | 1333 |
15:29 | | ЧКПЗ ао | R23550.00 | +200.0000 | +0.86% | R445750 | 14 |
17:34 | | ЧМК ао | R6250.00 | 0.0000 | 0.00% | R3204475 | 178 |
17:47 | | ЭнергияРКК | R20030.00 | +150.0000 | +0.75% | R10088800 | 314 |
16:16 | | ЮжКузб. ао | R1250.00 | +12.0000 | +0.97% | R69428 | 18 |
17:50 | | Юнипро | R1.7380 | +0.0110 | +0.64% | R80331586 | 2897 |
17:42 | | ЮТэйр ао | R13.2000 | +0.0200 | +0.15% | R449464 | 89 |
17:41 | | ЮУНК ао | R5240.00 | +50.0000 | +0.96% | R3855400 | 336 |
15:40 | | Якутскэн-п | R0.4670 | -0.0070 | -1.48% | R126620 | 15 |
17:34 | | Якутскэнрг | R0.5220 | -0.0100 | -1.88% | R1137680 | 72 |
17:50 | | ЯТЭК ао | R62.4500 | +0.8500 | +1.38% | R2846902 | 428 |
|
|
|