|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 10:45 | | +МосЭнерго | R2.2135 | -0.0010 | -0.05% | R4610836 | 333 |
10:45 | | iАвиастКао | R0.7280 | -0.0010 | -0.14% | R17709533 | 770 |
10:46 | | iНаукаСвяз | R346.50 | +3.5000 | +1.02% | R2171520 | 198 |
10:44 | | iНПОНаука | R474.00 | +0.5000 | +0.11% | R462100 | 69 |
10:43 | | АбрауДюрсо | R207.40 | +1.4000 | +0.68% | R4622424 | 275 |
10:46 | | Авангрд-ао | R762.00 | +6.0000 | +0.79% | R389934 | 62 |
10:46 | | Акрон | R15980.00 | -20.0000 | -0.12% | R367404 | 18 |
10:46 | | АЛРОСА ао | R52.3500 | +0.1600 | +0.31% | R163666367 | 4960 |
10:46 | | Аптеки36и6 | R10.8560 | +0.3600 | +3.43% | R34008118 | 4271 |
10:09 | | Арсагера | R12.0600 | +0.0600 | +0.50% | R8441 | 3 |
10:43 | | АстрЭнСб | R2.3750 | +0.0350 | +1.50% | R139630 | 28 |
10:46 | | АшинскийМЗ | R172.50 | +4.5200 | +2.69% | R137452000 | 2989 |
10:46 | | Аэрофлот | R52.8100 | +0.6200 | +1.19% | R263640688 | 9371 |
10:44 | | БашИнСв ап | R9.5600 | 0.0000 | 0.00% | R4773 | 4 |
10:44 | | Башнефт ао | R2519.50 | +9.5000 | +0.38% | R16056406 | 599 |
10:46 | | Башнефт ап | R1377.00 | +2.0000 | +0.15% | R37394009 | 753 |
10:46 | | БСП ао | R378.78 | +2.4800 | +0.66% | R55588747 | 1416 |
10:45 | | БСП ап | R53.1500 | +1.6500 | +3.20% | R4088255 | 169 |
10:39 | | БурЗолото | R1792.00 | +21.0000 | +1.19% | R1267747 | 138 |
10:42 | | Варьеган-п | R1990.00 | 0.0000 | 0.00% | R132770 | 22 |
10:39 | | Варьеган | R2670.00 | -10.0000 | -0.37% | R868000 | 86 |
10:29 | | ВолгЭнСб-п | R9.4600 | -0.0400 | -0.42% | R57380 | 6 |
10:46 | | ВТБ ао | R89.0400 | +0.5100 | +0.58% | R304978247 | 11492 |
10:44 | | ВХЗ-ао | R217.20 | +2.2000 | +1.02% | R90926 | 14 |
10:09 | | ВыбСудЗ ао | R14400.00 | 0.0000 | 0.00% | R14400 | 1 |
10:44 | | ВыбСудЗ ап | R9020.00 | -260.0000 | -2.80% | R73140 | 8 |
10:46 | | Газпрнефть | R710.00 | +5.1000 | +0.72% | R164582977 | 3693 |
10:46 | | ГАЗПРОМ ао | R122.65 | +0.4100 | +0.34% | R447116540 | 8293 |
10:46 | | ГМКНорНик | R111.20 | 0.0000 | 0.00% | R435540469 | 7433 |
10:46 | | ДВМП ао | R51.3600 | +0.7700 | +1.52% | R80308325 | 2314 |
10:46 | | ДЭК ао | R2.7780 | +0.1000 | +3.73% | R6955096 | 485 |
10:39 | | ЗВЕЗДА ао | R8.5100 | +0.3400 | +4.16% | R1311600 | 109 |
10:34 | | ЗИЛ ао | R3210.00 | +30.0000 | +0.94% | R102705 | 10 |
10:40 | | Ижсталь ап | R5340.00 | -40.0000 | -0.74% | R42340 | 7 |
10:11 | | Ижсталь2ао | R7860.00 | 0.0000 | 0.00% | R187740 | 16 |
10:46 | | ИнтерРАОао | R3.8270 | +0.0075 | +0.20% | R68128155 | 2951 |
10:45 | | КалужскСК | R24.4300 | +0.2300 | +0.95% | R5246341 | 340 |
10:46 | | КАМАЗ | R124.30 | -0.4000 | -0.32% | R20160475 | 748 |
10:43 | | КамчатЭ ао | R0.6030 | -0.0060 | -0.99% | R644540 | 54 |
10:26 | | КамчатЭ ап | R1.0700 | +0.0200 | +1.90% | R107450 | 8 |
10:45 | | КМЗ | R1238.00 | +4.0000 | +0.32% | R44558 | 12 |
10:35 | | КоршГОК ао | R42400.00 | +1000.0000 | +2.42% | R42400 | 1 |
10:39 | | КрасОкт-1п | R570.00 | +2.0000 | +0.35% | R182560 | 14 |
10:44 | | КрасОкт-ао | R1896.00 | -4.0000 | -0.21% | R3203370 | 129 |
10:42 | | Красэсб ао | R13.9200 | +0.0600 | +0.43% | R12500 | 6 |
10:46 | | Красэсб ап | R13.7400 | -0.0200 | -0.15% | R11056 | 8 |
10:29 | | Куйбазот-п | R507.00 | -0.5000 | -0.10% | R71005 | 12 |
10:40 | | Куйбазот | R498.00 | -0.6000 | -0.12% | R446210 | 47 |
10:31 | | КурганГКао | R45.8000 | +0.6000 | +1.33% | R9154 | 7 |
10:29 | | КурганГКап | R51.2000 | 0.0000 | 0.00% | R2560 | 1 |
10:46 | | Лензол. ап | R1945.00 | 0.0000 | 0.00% | R1375200 | 166 |
10:45 | | Лензолото | R11710.00 | -90.0000 | -0.76% | R1747660 | 85 |
10:46 | | ЛСР ао | R673.00 | +6.0000 | +0.90% | R18812980 | 693 |
10:46 | | ЛУКОЙЛ | R6861.50 | +50.5000 | +0.74% | R1357224622 | 9479 |
10:46 | | М.видео | R108.40 | +2.5000 | +2.36% | R252344847 | 7388 |
10:02 | | МагадЭн ао | R3.8600 | 0.0000 | 0.00% | R17696 | 9 |
10:38 | | МагадЭн ап | R2.9100 | 0.0000 | 0.00% | R9665 | 9 |
10:46 | | Магнит ао | R5655.50 | +50.5000 | +0.90% | R464077791 | 4932 |
10:44 | | МГТС-4ап | R1004.00 | +4.0000 | +0.40% | R1908200 | 177 |
10:45 | | МГТС-5ао | R1315.00 | +10.0000 | +0.77% | R74965 | 6 |
10:33 | | Мегион-ап | R243.00 | -1.5000 | -0.61% | R4875 | 2 |
10:46 | | Мечел ао | R110.50 | 0.0000 | 0.00% | R434427785 | 10486 |
10:46 | | Мечел ап | R113.60 | +0.5000 | +0.44% | R45895556 | 1081 |
10:46 | | ММК | R44.7950 | +0.2800 | +0.63% | R89075886 | 3271 |
10:39 | | МордЭнСб | R0.7400 | +0.0090 | +1.23% | R36800 | 4 |
10:46 | | МосБиржа | R212.50 | +1.0000 | +0.47% | R132683823 | 2874 |
10:46 | | Мостотрест | R145.45 | +0.5500 | +0.38% | R5673543 | 388 |
10:46 | | МТС-ао | R208.40 | +2.0000 | +0.97% | R157381391 | 4329 |
10:45 | | Нижкамшина | R57.9000 | -0.2500 | -0.43% | R570415 | 42 |
10:46 | | НКНХ ао | R89.7000 | +1.3000 | +1.47% | R693576 | 114 |
10:44 | | НКНХ ап | R69.9600 | +0.1400 | +0.20% | R447625 | 116 |
10:46 | | НЛМК ао | R150.50 | +0.5000 | +0.33% | R488051276 | 6870 |
10:46 | | НМТП ао | R8.9250 | +0.1100 | +1.25% | R20046883 | 836 |
10:46 | | Новатэк ао | R1003.80 | +6.4000 | +0.64% | R410899941 | 6440 |
10:45 | | ОГК-2 ао | R0.3613 | +0.0018 | +0.50% | R4066283 | 445 |
10:46 | | ОргСинт ао | R88.8000 | -0.2000 | -0.22% | R1729970 | 218 |
10:44 | | ОргСинт ап | R21.2200 | +0.0300 | +0.14% | R468667 | 98 |
10:45 | | ПермьЭнС-п | R286.00 | -0.6000 | -0.21% | R621112 | 96 |
10:44 | | ПермьЭнСб | R240.60 | +0.1000 | +0.04% | R530864 | 94 |
10:46 | | ПИК ао | R643.50 | +6.2000 | +0.97% | R74232076 | 2577 |
10:05 | | Приморье | R30000.00 | 0.0000 | 0.00% | R30000 | 1 |
10:44 | | Распадская | R277.35 | +0.4500 | +0.16% | R6245671 | 256 |
10:40 | | Росбанк ао | R123.20 | 0.0000 | 0.00% | R500634 | 17 |
10:41 | | РОСИНТЕРао | R133.00 | -0.2000 | -0.15% | R219560 | 41 |
10:46 | | Роснефть | R511.10 | -1.4500 | -0.28% | R278867959 | 6672 |
10:46 | | Ростел -ао | R79.2200 | +1.1600 | +1.49% | R111060673 | 2948 |
10:45 | | Ростел -ап | R74.0500 | +0.3500 | +0.47% | R39261596 | 1572 |
10:46 | | РусГидро | R0.5352 | +0.0009 | +0.17% | R23739896 | 1194 |
10:22 | | РязЭнСб | R32.3400 | +0.0400 | +0.12% | R211966 | 19 |
10:44 | | СамарЭн-ао | R3.0050 | +0.0050 | +0.17% | R178885 | 11 |
10:44 | | СамарЭн-ап | R3.0000 | -0.0400 | -1.32% | R69160 | 7 |
10:45 | | СаратНПЗ-п | R9460.00 | -100.0000 | -1.05% | R2874620 | 123 |
10:41 | | СаратНПЗ | R10500.00 | 0.0000 | 0.00% | R200950 | 18 |
10:41 | | СаратЭн-ао | R0.4380 | +0.0020 | +0.46% | R43690 | 5 |
10:17 | | СаратЭн-ап | R0.2675 | +0.0035 | +1.33% | R2675 | 1 |
10:46 | | Сбербанк-п | R264.97 | +1.1900 | +0.45% | R126069782 | 2070 |
10:46 | | Сбербанк | R265.49 | +0.9900 | +0.37% | R1281933541 | 11957 |
10:46 | | СевСт-ао | R1279.00 | +5.2000 | +0.41% | R115305156 | 2934 |
10:46 | | Селигдар | R55.0700 | +0.3700 | +0.68% | R25306052 | 1062 |
10:46 | | Система ао | R16.2980 | +0.0720 | +0.44% | R152946050 | 3688 |
10:46 | | Слав-ЯНОСп | R13.0000 | -0.2400 | -1.81% | R233192 | 27 |
10:39 | | Славн-ЯНОС | R20.0000 | -0.2000 | -0.99% | R166250 | 15 |
10:46 | | СОЛЛЕРС | R800.50 | +9.5000 | +1.20% | R29457527 | 1183 |
10:36 | | СтаврЭнСб | R2.8200 | 0.0000 | 0.00% | R36660 | 3 |
10:46 | | Сургнфгз-п | R55.0500 | +0.3200 | +0.58% | R585149841 | 10653 |
10:46 | | Сургнфгз | R24.7150 | +0.1500 | +0.61% | R187538002 | 2788 |
10:46 | | Татнфт 3ао | R626.60 | +2.4000 | +0.38% | R182829201 | 4221 |
10:46 | | Татнфт 3ап | R622.40 | +2.7000 | +0.44% | R45353055 | 1874 |
10:46 | | Таттел. ао | R0.7420 | +0.0065 | +0.88% | R3933055 | 298 |
10:45 | | ТГК-1 | R0.0071 | -0.0000 | -0.08% | R2298747 | 231 |
10:46 | | ТГК-14 | R0.0110 | +0.0002 | +1.94% | R32083033 | 710 |
10:44 | | ТГК-2 | R0.0091 | +0.0000 | +0.39% | R1440470 | 89 |
10:45 | | ТГК-2 ап | R0.0155 | -0.0000 | -0.06% | R1393779 | 86 |
10:41 | | Телеграф-п | R8.3200 | 0.0000 | 0.00% | R2339992 | 313 |
10:46 | | Телеграф | R11.8800 | +0.3000 | +2.59% | R1847632 | 231 |
10:23 | | ТЗА ао | R231.50 | 0.0000 | 0.00% | R471765 | 25 |
10:46 | | ТМК ао | R107.18 | +0.7000 | +0.66% | R83153936 | 2664 |
10:24 | | ТНСэнрг ао | R2345.00 | +20.0000 | +0.86% | R56165 | 8 |
10:46 | | Транснф ап | R1384.50 | +9.0000 | +0.65% | R120331106 | 3504 |
10:46 | | УралСиб ао | R0.1667 | +0.0047 | +2.90% | R1053792 | 103 |
10:46 | | ФосАгро ао | R5124.00 | -63.0000 | -1.21% | R136248617 | 3108 |
10:45 | | ФСК - Россети | R0.0848 | +0.0005 | +0.62% | R23188927 | 1118 |
10:44 | | Химпром ап | R24.2000 | -0.2400 | -0.98% | R542918 | 43 |
10:19 | | ЦМТ ао | R13.5000 | +0.0800 | +0.60% | R2700 | 1 |
10:43 | | ЦМТ ап | R9.5000 | +0.0200 | +0.21% | R129628 | 26 |
10:46 | | ЧеркизГ-ао | R4444.50 | -11.5000 | -0.26% | R11865128 | 444 |
10:36 | | ЧМК ао | R6190.00 | -60.0000 | -0.96% | R217435 | 18 |
10:45 | | ЭнергияРКК | R19900.00 | +20.0000 | +0.10% | R3074470 | 100 |
10:18 | | ЮжКузб. ао | R1248.00 | +10.0000 | +0.81% | R13746 | 3 |
10:46 | | Юнипро | R1.7330 | +0.0060 | +0.35% | R7770283 | 387 |
10:46 | | ЮТэйр ао | R13.2000 | +0.0200 | +0.15% | R108309 | 23 |
10:41 | | ЮУНК ао | R5300.00 | +110.0000 | +2.12% | R1509160 | 131 |
10:34 | | Якутскэн-п | R0.4730 | -0.0010 | -0.21% | R9460 | 2 |
10:37 | | Якутскэнрг | R0.5260 | -0.0060 | -1.13% | R191660 | 15 |
10:45 | | ЯТЭК ао | R62.2500 | +0.6500 | +1.06% | R701263 | 109 |
|
|
|