|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 11:11 | | +МосЭнерго | R3.2275 | +0.0205 | +0.64% | R27617541 | 1255 |
11:11 | | iАвиастКао | R0.9325 | +0.0035 | +0.38% | R161148977 | 6087 |
11:10 | | iНаукаСвяз | R487.00 | +7.0000 | +1.46% | R18377565 | 859 |
11:09 | | iНПОНаука | R631.50 | -4.0000 | -0.63% | R2335830 | 151 |
11:11 | | Yandex clA | R4160.20 | +76.2000 | +1.87% | R769410063 | 19106 |
11:11 | | АбрауДюрсо | R280.00 | +6.8000 | +2.49% | R21746618 | 904 |
11:11 | | Авангрд-ао | R925.00 | +2.0000 | +0.22% | R6897492 | 839 |
11:08 | | Акрон | R16228.00 | +80.0000 | +0.50% | R11542712 | 147 |
11:11 | | АЛРОСА ао | R80.5600 | +1.2700 | +1.60% | R1769239949 | 32271 |
11:11 | | Аптеки36и6 | R12.7620 | +0.3920 | +3.17% | R38040980 | 4723 |
11:08 | | Арсагера | R14.9500 | -0.0500 | -0.33% | R1001757 | 94 |
11:07 | | АстрЭнСб | R2.7000 | -0.0300 | -1.10% | R4233565 | 329 |
11:11 | | АшинскийМЗ | R60.7800 | +0.7800 | +1.30% | R11422044 | 483 |
11:11 | | Аэрофлот | R56.2000 | +1.1200 | +2.03% | R1272512001 | 25768 |
10:58 | | БашИнСв ап | R13.7500 | +0.0900 | +0.66% | R155948 | 33 |
11:11 | | Башнефт ао | R3052.00 | +127.0000 | +4.34% | R406378996 | 8720 |
11:11 | | Башнефт ап | R2205.50 | +19.5000 | +0.89% | R488551549 | 9039 |
11:11 | | Белон ао | R26.0300 | +0.5600 | +2.20% | R17072576 | 936 |
11:11 | | БСП ао | R363.57 | +6.2300 | +1.74% | R430544504 | 10778 |
11:04 | | БСП ап | R53.9000 | -0.2500 | -0.46% | R5069300 | 196 |
11:11 | | БурЗолото | R2295.00 | -13.0000 | -0.56% | R6806274 | 621 |
10:59 | | Варьеган-п | R2200.00 | +200.0000 | +10.00% | R3396413 | 192 |
11:11 | | Варьеган | R3418.00 | +444.0000 | +14.93% | R9943568 | 825 |
10:58 | | ВолгЭнСб-п | R10.3000 | +0.1600 | +1.58% | R207580 | 17 |
11:10 | | ВолгЭнСб | R16.5200 | -0.3000 | -1.78% | R695180 | 35 |
11:12 | | ВТБ ао | R0.0212 | +0.0002 | +0.88% | R2436096992 | 46166 |
11:08 | | ВХЗ-ао | R245.80 | +1.8000 | +0.74% | R1492634 | 137 |
11:05 | | ВыбСудЗ ао | R16750.00 | +150.0000 | +0.90% | R561000 | 21 |
11:07 | | ВыбСудЗ ап | R11260.00 | -120.0000 | -1.05% | R577200 | 34 |
11:11 | | Газпрнефть | R714.70 | +4.1500 | +0.58% | R807751761 | 25092 |
11:11 | | ГАЗПРОМ ао | R130.36 | +1.9400 | +1.51% | R4798466442 | 77003 |
11:12 | | ГМКНорНик | R151.60 | +1.8000 | +1.20% | R673483520 | 10200 |
11:11 | | ДВМП ао | R73.4700 | +1.1000 | +1.52% | R275179853 | 10554 |
11:11 | | ДЭК ао | R3.0290 | +0.1290 | +4.45% | R6828288 | 554 |
11:07 | | ЗВЕЗДА ао | R11.4100 | +0.8100 | +7.64% | R3194850 | 136 |
11:11 | | ЗИЛ ао | R3325.00 | +80.0000 | +2.47% | R3567140 | 261 |
10:58 | | Ижсталь ап | R7850.00 | +50.0000 | +0.64% | R460520 | 28 |
11:11 | | Ижсталь2ао | R10460.00 | -20.0000 | -0.19% | R456660 | 34 |
11:11 | | ИнтерРАОао | R4.3000 | +0.0085 | +0.20% | R540181115 | 146116 |
11:11 | | КалужскСК | R28.3300 | +0.5700 | +2.05% | R4988761 | 504 |
11:11 | | КАМАЗ | R173.90 | +1.1000 | +0.64% | R31686883 | 1385 |
11:11 | | КамчатЭ ао | R0.6510 | +0.0170 | +2.68% | R463340 | 42 |
10:50 | | КамчатЭ ап | R1.2850 | -0.0150 | -1.15% | R51500 | 4 |
11:09 | | КМЗ | R1576.00 | +26.0000 | +1.68% | R1778202 | 225 |
11:11 | | КоршГОК ао | R49200.00 | -800.0000 | -1.60% | R1146200 | 19 |
10:58 | | КрасОкт-1п | R731.00 | +17.0000 | +2.38% | R3038470 | 192 |
11:11 | | КрасОкт-ао | R2463.00 | +14.0000 | +0.57% | R54010650 | 1374 |
11:03 | | Красэсб ао | R17.9600 | +0.3600 | +2.05% | R2798258 | 274 |
11:04 | | Красэсб ап | R17.7400 | +0.1000 | +0.57% | R281966 | 89 |
11:05 | | Куйбазот-п | R612.00 | +9.0000 | +1.49% | R1991015 | 136 |
11:11 | | Куйбазот | R602.60 | +2.6000 | +0.43% | R5097950 | 300 |
11:08 | | КурганГКао | R51.0000 | +1.6000 | +3.24% | R389942 | 78 |
11:10 | | КурганГКап | R55.0000 | -0.8000 | -1.43% | R985380 | 200 |
11:07 | | Лензол. ап | R2665.00 | +50.0000 | +1.91% | R13178705 | 703 |
11:11 | | Лензолото | R15560.00 | +60.0000 | +0.39% | R10113390 | 283 |
11:11 | | ЛСР ао | R807.00 | +27.0000 | +3.46% | R343718476 | 8705 |
11:11 | | ЛУКОЙЛ | R7658.00 | +116.5000 | +1.54% | R3986959807 | 33376 |
11:11 | | М.видео | R175.00 | +2.9000 | +1.69% | R56849921 | 3281 |
11:00 | | МагадЭн ао | R4.8500 | +0.0600 | +1.25% | R492983 | 92 |
11:11 | | МагадЭн ап | R3.4400 | +0.0300 | +0.88% | R509595 | 77 |
11:11 | | Магнит ао | R8028.00 | +156.0000 | +1.98% | R635748036 | 7975 |
11:11 | | МГТС-4ап | R1230.00 | +22.0000 | +1.82% | R6903438 | 557 |
11:02 | | МГТС-5ао | R1610.00 | 0.0000 | 0.00% | R473510 | 59 |
11:10 | | Мегион-ао | R445.00 | -1.0000 | -0.22% | R536700 | 42 |
11:00 | | Мегион-ап | R312.00 | 0.0000 | 0.00% | R245555 | 37 |
11:11 | | Мечел ао | R220.15 | +4.0900 | +1.89% | R1664945741 | 51203 |
11:11 | | Мечел ап | R230.60 | +7.8000 | +3.50% | R493046781 | 13637 |
11:11 | | ММК | R57.9150 | +0.8650 | +1.52% | R769387169 | 20538 |
11:09 | | МордЭнСб | R0.8600 | -0.0120 | -1.38% | R847780 | 58 |
11:11 | | МосБиржа | R239.70 | +2.7700 | +1.17% | R911111077 | 18007 |
11:09 | | Мостотрест | R189.40 | +4.4000 | +2.38% | R24295824 | 1232 |
11:11 | | МТС-ао | R304.20 | +2.7000 | +0.90% | R462542002 | 8652 |
11:06 | | Нижкамшина | R68.7500 | +0.2500 | +0.36% | R437050 | 40 |
11:11 | | НКНХ ао | R98.7500 | +1.7500 | +1.80% | R2879556 | 403 |
11:10 | | НКНХ ап | R76.1800 | +0.9000 | +1.20% | R9311520 | 694 |
11:11 | | НЛМК ао | R221.10 | +1.8800 | +0.86% | R1606929456 | 28737 |
11:11 | | НМТП ао | R11.3000 | +0.2000 | +1.80% | R362345589 | 9275 |
11:11 | | Новатэк ао | R1138.00 | +7.2000 | +0.64% | R760815623 | 26059 |
11:11 | | ОГК-2 ао | R0.5145 | +0.0108 | +2.14% | R34769114 | 2198 |
10:47 | | ОМЗ-ап | R20000.00 | +20.0000 | +0.10% | R760940 | 32 |
11:11 | | ОргСинт ао | R109.00 | +0.8000 | +0.74% | R6490436 | 600 |
11:11 | | ОргСинт ап | R24.8900 | +0.7600 | +3.15% | R10203095 | 1270 |
11:11 | | ПермьЭнС-п | R267.40 | +14.2000 | +5.61% | R18172642 | 1218 |
11:11 | | ПермьЭнСб | R252.20 | +6.2000 | +2.52% | R26143440 | 1678 |
11:11 | | ПИК ао | R865.20 | +20.2000 | +2.39% | R129707926 | 4306 |
10:44 | | Приморье | R33800.00 | 0.0000 | 0.00% | R442000 | 11 |
11:11 | | Распадская | R400.25 | +11.9000 | +3.06% | R227551045 | 4250 |
11:10 | | Росбанк ао | R115.00 | +1.0000 | +0.88% | R11750466 | 475 |
11:04 | | РОСИНТЕРао | R163.00 | +2.0000 | +1.24% | R861130 | 93 |
11:11 | | Роснефть | R581.75 | +3.5000 | +0.61% | R1379535391 | 33587 |
11:11 | | Ростел -ао | R101.89 | +1.0500 | +1.04% | R230076556 | 5707 |
11:11 | | Ростел -ап | R84.6500 | +1.7000 | +2.05% | R61673693 | 4677 |
11:11 | | РусГидро | R0.6921 | +0.0076 | +1.11% | R63040337 | 4376 |
11:08 | | РязЭнСб | R42.5400 | +0.8800 | +2.11% | R3478644 | 299 |
11:11 | | СамарЭн-ао | R3.7000 | +0.0700 | +1.93% | R1035420 | 77 |
11:04 | | СамарЭн-ап | R3.7150 | +0.0500 | +1.36% | R1540375 | 101 |
11:07 | | СаратНПЗ-п | R10780.00 | +40.0000 | +0.37% | R4053240 | 189 |
10:07 | | СаратНПЗ | R12200.00 | 0.0000 | 0.00% | R73350 | 6 |
11:11 | | СаратЭн-ао | R0.5670 | +0.0040 | +0.71% | R923800 | 76 |
11:11 | | СаратЭн-ап | R0.3325 | -0.0035 | -1.04% | R556760 | 107 |
11:11 | | Сбербанк-п | R320.38 | +2.6000 | +0.82% | R675465982 | 7723 |
11:12 | | Сбербанк | R320.07 | +2.9800 | +0.94% | R5563401935 | 69084 |
11:11 | | СевСт-ао | R1968.40 | +25.8000 | +1.33% | R1401697069 | 20670 |
11:11 | | Селигдар | R71.7600 | +0.8700 | +1.23% | R104440758 | 4738 |
11:11 | | Система ао | R26.8660 | +0.7750 | +2.97% | R1842649783 | 29634 |
11:05 | | Слав-ЯНОСп | R15.1000 | +0.1800 | +1.21% | R240628 | 32 |
11:01 | | Славн-ЯНОС | R23.5000 | +0.4000 | +1.73% | R712890 | 126 |
11:11 | | СОЛЛЕРС | R991.50 | +27.0000 | +2.80% | R356900165 | 15844 |
11:08 | | СтаврЭнСб | R3.0650 | +0.0050 | +0.16% | R2396135 | 274 |
11:11 | | СтаврЭнСбп | R3.0840 | +0.0340 | +1.11% | R1684034 | 184 |
11:11 | | Сургнфгз-п | R70.3150 | +0.5900 | +0.85% | R1584152790 | 20343 |
11:11 | | Сургнфгз | R30.7700 | +0.6000 | +1.99% | R1190922797 | 16502 |
10:45 | | ТамбЭнСб-п | R1.1640 | +0.0260 | +2.28% | R368580 | 30 |
11:02 | | ТамбЭнСб | R2.0700 | +0.0600 | +2.99% | R706324 | 101 |
11:12 | | Татнфт 3ао | R722.50 | +9.5000 | +1.33% | R524776700 | 15922 |
11:11 | | Татнфт 3ап | R718.10 | +12.0000 | +1.70% | R204839800 | 7873 |
11:10 | | Таттел. ао | R0.9620 | +0.0280 | +3.00% | R10640609 | 926 |
11:11 | | ТГК-1 | R0.0088 | +0.0001 | +1.24% | R69974413 | 3232 |
11:11 | | ТГК-14 | R0.0153 | +0.0001 | +0.59% | R74032593 | 2493 |
11:11 | | ТГК-2 | R0.0116 | +0.0007 | +6.69% | R39812150 | 1232 |
11:11 | | ТГК-2 ап | R0.0182 | +0.0005 | +2.76% | R18270553 | 1188 |
11:11 | | Телеграф-п | R11.1200 | +0.0800 | +0.72% | R5526196 | 736 |
11:11 | | Телеграф | R16.0400 | +0.4000 | +2.56% | R13733200 | 804 |
11:11 | | ТЗА ао | R310.00 | -8.0000 | -2.52% | R16683760 | 862 |
10:39 | | ТКЗКК ап | R14.3400 | +0.3400 | +2.43% | R510144 | 48 |
11:11 | | ТМК ао | R214.56 | +2.6200 | +1.24% | R173016089 | 5941 |
11:03 | | ТНСэнрг ао | R3040.00 | +40.0000 | +1.33% | R816600 | 89 |
11:11 | | Транснф ап | R1664.00 | +19.0000 | +1.16% | R979363858 | 11213 |
11:11 | | УралСиб ао | R0.2676 | +0.0156 | +6.19% | R39429628 | 1758 |
11:11 | | ФосАгро ао | R6299.00 | +68.0000 | +1.09% | R216147787 | 4635 |
11:11 | | ФСК - Россети | R0.1128 | +0.0018 | +1.59% | R217026865 | 7031 |
11:09 | | Химпром ап | R27.5800 | -0.1600 | -0.58% | R3343418 | 226 |
11:10 | | ЦМТ ао | R14.7200 | +0.0400 | +0.27% | R972156 | 201 |
11:08 | | ЦМТ ап | R10.7400 | -0.0200 | -0.19% | R488734 | 71 |
11:11 | | ЧеркизГ-ао | R4720.00 | +88.0000 | +1.90% | R18435192 | 1355 |
11:03 | | ЧКПЗ ао | R27800.00 | +1100.0000 | +4.12% | R1053600 | 34 |
11:07 | | ЧМК ао | R7750.00 | +80.0000 | +1.04% | R1376110 | 96 |
11:09 | | ЭнергияРКК | R24210.00 | +410.0000 | +1.72% | R34408710 | 903 |
11:03 | | ЮжКузб. ао | R1476.00 | -10.0000 | -0.67% | R71172 | 26 |
11:11 | | Юнипро | R2.0080 | +0.0530 | +2.71% | R187284921 | 4482 |
11:11 | | ЮТэйр ао | R17.3000 | +0.8600 | +5.23% | R18049146 | 1218 |
11:09 | | ЮУНК ао | R6930.00 | +130.0000 | +1.91% | R2786640 | 202 |
10:59 | | Якутскэн-п | R0.5570 | +0.0050 | +0.91% | R121150 | 18 |
10:59 | | Якутскэнрг | R0.6680 | 0.0000 | 0.00% | R604660 | 44 |
11:11 | | ЯТЭК ао | R87.2500 | +1.0500 | +1.22% | R6619978 | 480 |
|
|
|