|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 19:50 | | +МосЭнерго | R2.2390 | +0.0245 | +1.11% | R23599308 | 1698 |
19:50 | | iАвиастКао | R0.7365 | +0.0075 | +1.03% | R172155000 | 7616 |
18:45 | | iНаукаСвяз | R345.50 | +2.5000 | +0.73% | R8652890 | 673 |
18:30 | | iНПОНаука | R479.00 | +5.5000 | +1.16% | R1187485 | 176 |
18:45 | | АбрауДюрсо | R209.80 | +3.8000 | +1.84% | R31418952 | 1801 |
18:45 | | Авангрд-ао | R772.00 | +16.0000 | +2.12% | R3506100 | 361 |
18:46 | | Акрон | R16010.00 | +10.0000 | +0.06% | R31051932 | 268 |
19:50 | | АЛРОСА ао | R52.5800 | +0.3900 | +0.75% | R786931980 | 24944 |
18:49 | | Аптеки36и6 | R10.6400 | +0.1440 | +1.37% | R74400935 | 9305 |
18:04 | | Арсагера | R12.0400 | +0.0400 | +0.33% | R405776 | 74 |
16:46 | | АстрЭнСб | R2.3950 | +0.0550 | +2.35% | R340515 | 74 |
18:48 | | АшинскийМЗ | R170.32 | +2.3400 | +1.39% | R260849194 | 5635 |
19:50 | | Аэрофлот | R52.6100 | +0.4200 | +0.80% | R1115965550 | 27477 |
18:09 | | БашИнСв ап | R9.7900 | +0.2300 | +2.41% | R83788 | 37 |
19:49 | | Башнефт ао | R2557.00 | +47.0000 | +1.87% | R83608779 | 3183 |
19:50 | | Башнефт ап | R1369.50 | -5.5000 | -0.40% | R190692232 | 5631 |
19:50 | | БСП ао | R386.02 | +9.7200 | +2.58% | R456556307 | 9471 |
18:45 | | БСП ап | R54.7000 | +3.2000 | +6.21% | R17740195 | 722 |
18:39 | | БурЗолото | R1863.00 | +92.0000 | +5.19% | R9073439 | 665 |
18:33 | | Варьеган-п | R1995.00 | +5.0000 | +0.25% | R246235 | 39 |
18:45 | | Варьеган | R2615.00 | -65.0000 | -2.43% | R1980425 | 258 |
18:07 | | ВолгЭнСб-п | R9.5200 | +0.0200 | +0.21% | R66900 | 7 |
15:22 | | ВолгЭнСб | R13.2200 | 0.0000 | 0.00% | R93320 | 7 |
19:50 | | ВТБ ао | R89.2100 | +0.6800 | +0.77% | R1631564627 | 63223 |
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 |
19:50 | | Газпрнефть | R723.70 | +18.8000 | +2.67% | R1151042401 | 27435 |
19:50 | | ГАЗПРОМ ао | R122.31 | +0.0700 | +0.06% | R3108569158 | 39204 |
19:50 | | ГМКНорНик | R109.88 | -1.3200 | -1.19% | R1971215551 | 33677 |
19:49 | | ДВМП ао | R51.1400 | +0.5500 | +1.09% | R306164071 | 10769 |
18:45 | | ДЭК ао | R2.7310 | +0.0530 | +1.98% | R12717845 | 817 |
18:39 | | ЗВЕЗДА ао | R8.6900 | +0.5200 | +6.36% | R2966450 | 191 |
17:52 | | ЗИЛ ао | R3185.00 | +5.0000 | +0.16% | R838620 | 45 |
18:38 | | Ижсталь ап | R5580.00 | +200.0000 | +3.72% | R1353950 | 103 |
18:27 | | Ижсталь2ао | R8200.00 | +340.0000 | +4.33% | R914360 | 78 |
19:50 | | ИнтерРАОао | R3.8640 | +0.0445 | +1.17% | R308722076 | 11957 |
18:45 | | КалужскСК | R24.2200 | +0.0200 | +0.08% | R8890178 | 691 |
19:46 | | КАМАЗ | R126.30 | +1.6000 | +1.28% | R89350883 | 3656 |
18:38 | | КамчатЭ ао | R0.6030 | -0.0060 | -0.99% | R2210760 | 164 |
18:48 | | КамчатЭ ап | R1.0650 | +0.0150 | +1.43% | R161100 | 13 |
18:35 | | КМЗ | R1248.00 | +14.0000 | +1.13% | R265126 | 59 |
10:35 | | КоршГОК ао | R42400.00 | +1000.0000 | +2.42% | R42400 | 1 |
18:45 | | КрасОкт-1п | R572.00 | +4.0000 | +0.70% | R718480 | 65 |
18:45 | | КрасОкт-ао | R1894.00 | -6.0000 | -0.32% | R8513390 | 326 |
18:33 | | Красэсб ао | R13.7400 | -0.1200 | -0.87% | R170836 | 51 |
18:37 | | Красэсб ап | R13.7400 | -0.0200 | -0.15% | R190500 | 43 |
18:49 | | Куйбазот-п | R508.00 | +0.5000 | +0.10% | R800685 | 69 |
18:47 | | Куйбазот | R490.40 | -8.2000 | -1.64% | R2828804 | 221 |
17:55 | | КурганГКао | R45.6000 | +0.4000 | +0.88% | R26982 | 18 |
18:45 | | КурганГКап | R51.6000 | +0.4000 | +0.78% | R106962 | 47 |
18:45 | | Лензол. ап | R1935.00 | -10.0000 | -0.51% | R12315460 | 1069 |
18:45 | | Лензолото | R11960.00 | +160.0000 | +1.36% | R16718540 | 597 |
18:48 | | ЛСР ао | R672.00 | +5.0000 | +0.75% | R55937975 | 2250 |
19:50 | | ЛУКОЙЛ | R6875.00 | +64.0000 | +0.94% | R4485270535 | 31824 |
19:50 | | М.видео | R106.50 | +0.6000 | +0.57% | R487831247 | 18649 |
18:45 | | МагадЭн ао | R3.8200 | -0.0400 | -1.04% | R541115 | 83 |
18:48 | | МагадЭн ап | R2.8700 | -0.0400 | -1.37% | R406844 | 134 |
19:50 | | Магнит ао | R5725.00 | +120.0000 | +2.14% | R3676033817 | 30019 |
18:45 | | МГТС-4ап | R1006.00 | +6.0000 | +0.60% | R12597806 | 827 |
17:05 | | МГТС-5ао | R1320.00 | +15.0000 | +1.15% | R192910 | 29 |
18:45 | | Мегион-ао | R381.50 | +3.0000 | +0.79% | R1045635 | 72 |
18:37 | | Мегион-ап | R248.50 | +4.0000 | +1.64% | R596945 | 83 |
19:50 | | Мечел ао | R111.00 | +0.5000 | +0.45% | R1877998633 | 47533 |
19:50 | | Мечел ап | R115.25 | +2.1500 | +1.90% | R237633062 | 5861 |
19:50 | | ММК | R45.0450 | +0.5300 | +1.19% | R547351082 | 20096 |
18:19 | | МордЭнСб | R0.7370 | +0.0060 | +0.82% | R447360 | 33 |
19:50 | | МосБиржа | R212.82 | +1.3200 | +0.62% | R812592705 | 19349 |
18:45 | | Мостотрест | R145.95 | +1.0500 | +0.72% | R13187928 | 797 |
19:50 | | МТС-ао | R204.50 | -1.9000 | -0.92% | R800854263 | 15932 |
18:45 | | Нижкамшина | R57.5000 | -0.6500 | -1.12% | R3490100 | 239 |
18:49 | | НКНХ ао | R88.7500 | +0.3500 | +0.40% | R2384748 | 324 |
18:48 | | НКНХ ап | R69.3800 | -0.4400 | -0.63% | R9167578 | 826 |
19:50 | | НЛМК ао | R148.34 | -1.6600 | -1.11% | R2561703369 | 31924 |
19:50 | | НМТП ао | R8.8600 | +0.0450 | +0.51% | R175824618 | 5642 |
19:50 | | Новатэк ао | R998.80 | +1.4000 | +0.14% | R2367278698 | 34213 |
19:50 | | ОГК-2 ао | R0.3626 | +0.0031 | +0.86% | R15945781 | 1724 |
17:20 | | ОМЗ-ап | R13500.00 | -20.0000 | -0.15% | R782640 | 21 |
18:49 | | ОргСинт ао | R88.4000 | -0.6000 | -0.67% | R12992894 | 1151 |
18:48 | | ОргСинт ап | R21.1100 | -0.0800 | -0.38% | R9569504 | 1161 |
18:48 | | ПермьЭнС-п | R276.20 | -10.4000 | -3.63% | R5906066 | 599 |
18:47 | | ПермьЭнСб | R239.00 | -1.5000 | -0.62% | R4916229 | 574 |
19:50 | | ПИК ао | R648.70 | +11.4000 | +1.79% | R361455465 | 11562 |
18:45 | | Приморье | R30200.00 | +200.0000 | +0.67% | R181000 | 6 |
19:49 | | Распадская | R278.45 | +1.5500 | +0.56% | R50935199 | 1606 |
18:47 | | Росбанк ао | R123.60 | +0.4000 | +0.32% | R16383458 | 156 |
18:31 | | РОСИНТЕРао | R132.40 | -0.8000 | -0.60% | R2083002 | 350 |
19:50 | | Роснефть | R526.45 | +13.9000 | +2.71% | R3199578373 | 67941 |
19:50 | | Ростел -ао | R79.7200 | +1.6600 | +2.13% | R389744119 | 12950 |
19:50 | | Ростел -ап | R74.2500 | +0.5500 | +0.75% | R164195517 | 8483 |
19:49 | | РусГидро | R0.5352 | +0.0009 | +0.17% | R99582091 | 5710 |
18:45 | | РязЭнСб | R32.1600 | -0.1400 | -0.43% | R558296 | 71 |
18:33 | | СамарЭн-ао | R3.0050 | +0.0050 | +0.17% | R979560 | 47 |
17:31 | | СамарЭн-ап | R3.0100 | -0.0300 | -0.99% | R332005 | 26 |
18:37 | | СаратНПЗ-п | R9420.00 | -140.0000 | -1.46% | R7326340 | 368 |
18:04 | | СаратНПЗ | R10600.00 | +100.0000 | +0.95% | R368750 | 33 |
17:41 | | СаратЭн-ао | R0.4400 | +0.0040 | +0.92% | R454990 | 59 |
18:34 | | СаратЭн-ап | R0.2680 | +0.0040 | +1.52% | R61495 | 14 |
19:50 | | Сбербанк-п | R267.46 | +3.6800 | +1.40% | R821886471 | 12009 |
19:50 | | Сбербанк | R268.22 | +3.7200 | +1.41% | R9086254744 | 65691 |
19:50 | | СевСт-ао | R1302.80 | +29.0000 | +2.28% | R685755191 | 17959 |
19:50 | | Селигдар | R55.9700 | +1.2700 | +2.32% | R120954165 | 5730 |
19:50 | | Система ао | R16.3500 | +0.1240 | +0.76% | R868058544 | 18872 |
18:45 | | Слав-ЯНОСп | R13.1400 | -0.1000 | -0.76% | R1205206 | 112 |
18:39 | | Славн-ЯНОС | R20.5000 | +0.3000 | +1.49% | R875805 | 67 |
19:50 | | СОЛЛЕРС | R809.00 | +18.0000 | +2.28% | R318798095 | 10200 |
18:46 | | СтаврЭнСб | R2.8450 | +0.0250 | +0.89% | R1262495 | 102 |
18:48 | | СтаврЭнСбп | R3.0200 | +0.0160 | +0.53% | R387396 | 60 |
19:50 | | Сургнфгз-п | R55.1700 | +0.4400 | +0.80% | R1444777588 | 30559 |
19:50 | | Сургнфгз | R24.6000 | +0.0350 | +0.14% | R812673199 | 12704 |
17:29 | | ТамбЭнСб-п | R0.8320 | +0.0040 | +0.48% | R116420 | 7 |
18:45 | | ТамбЭнСб | R1.5500 | -0.0100 | -0.64% | R48226 | 12 |
19:50 | | Татнфт 3ао | R631.20 | +7.0000 | +1.12% | R1310869810 | 35591 |
19:50 | | Татнфт 3ап | R628.10 | +8.4000 | +1.36% | R327678153 | 11227 |
18:47 | | Таттел. ао | R0.7320 | -0.0035 | -0.48% | R19321902 | 1637 |
19:49 | | ТГК-1 | R0.0072 | +0.0001 | +0.90% | R14572669 | 1221 |
18:46 | | ТГК-14 | R0.0115 | +0.0007 | +6.66% | R159991046 | 3036 |
18:49 | | ТГК-2 | R0.0090 | -0.0000 | -0.50% | R9280170 | 437 |
18:45 | | ТГК-2 ап | R0.0154 | -0.0001 | -0.52% | R6449657 | 445 |
18:47 | | Телеграф-п | R8.2400 | -0.0800 | -0.96% | R5432908 | 632 |
18:34 | | Телеграф | R11.8200 | +0.2400 | +2.07% | R4320626 | 585 |
18:38 | | ТЗА ао | R233.00 | +1.5000 | +0.65% | R9063260 | 367 |
16:07 | | ТКЗКК ап | R13.4800 | +0.2000 | +1.51% | R161788 | 19 |
19:50 | | ТМК ао | R107.96 | +1.4800 | +1.39% | R273132263 | 9310 |
18:45 | | ТНСэнрг ао | R2345.00 | +20.0000 | +0.86% | R577525 | 54 |
19:50 | | Транснф ап | R1389.00 | +13.5000 | +0.98% | R528155354 | 12762 |
18:48 | | УралСиб ао | R0.1634 | +0.0014 | +0.86% | R1902923 | 197 |
19:50 | | ФосАгро ао | R5150.00 | -37.0000 | -0.71% | R296290218 | 8348 |
19:50 | | ФСК - Россети | R0.0857 | +0.0014 | +1.64% | R173158651 | 5813 |
18:45 | | Химпром ап | R24.9000 | +0.4600 | +1.88% | R1931674 | 167 |
18:46 | | ЦМТ ао | R13.4400 | +0.0200 | +0.15% | R803228 | 87 |
18:34 | | ЦМТ ап | R9.5600 | +0.0800 | +0.84% | R2369188 | 239 |
18:49 | | ЧеркизГ-ао | R4518.50 | +62.5000 | +1.40% | R28109520 | 1389 |
18:39 | | ЧКПЗ ао | R23500.00 | +150.0000 | +0.64% | R469250 | 15 |
18:45 | | ЧМК ао | R6225.00 | -25.0000 | -0.40% | R3229420 | 182 |
18:45 | | ЭнергияРКК | R20030.00 | +150.0000 | +0.75% | R10248900 | 321 |
18:48 | | ЮжКузб. ао | R1232.00 | -6.0000 | -0.48% | R75636 | 20 |
19:50 | | Юнипро | R1.7410 | +0.0140 | +0.81% | R87587101 | 3202 |
17:55 | | ЮТэйр ао | R13.2100 | +0.0300 | +0.23% | R450785 | 90 |
18:47 | | ЮУНК ао | R5220.00 | +30.0000 | +0.58% | R4137920 | 365 |
18:45 | | Якутскэн-п | R0.4670 | -0.0070 | -1.48% | R140640 | 18 |
18:46 | | Якутскэнрг | R0.5220 | -0.0100 | -1.88% | R1184640 | 77 |
18:45 | | ЯТЭК ао | R62.4000 | +0.8000 | +1.30% | R3019434 | 461 |
|
|
|