|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 16:07 | | +МосЭнерго | R3.2565 | +0.0775 | +2.44% | R55363102 | 3261 |
16:06 | | iАвиастКао | R0.8555 | -0.0315 | -3.55% | R97919434 | 5583 |
16:05 | | iНаукаСвяз | R487.00 | +13.0000 | +2.74% | R11498730 | 683 |
15:47 | | iНПОНаука | R640.00 | +7.0000 | +1.11% | R1707260 | 130 |
16:06 | | Yandex clA | R4100.20 | +49.2000 | +1.21% | R864935421 | 22601 |
16:06 | | АбрауДюрсо | R272.00 | +4.6000 | +1.72% | R26326874 | 1143 |
16:03 | | Авангрд-ао | R864.00 | +11.0000 | +1.29% | R3221961 | 453 |
15:49 | | Акрон | R16124.00 | -76.0000 | -0.47% | R7642026 | 139 |
16:06 | | АЛРОСА ао | R79.1200 | -0.8500 | -1.06% | R587318094 | 13842 |
16:05 | | Аптеки36и6 | R12.8400 | -0.0700 | -0.54% | R20690534 | 2941 |
15:28 | | Арсагера | R14.9100 | -0.0800 | -0.53% | R730836 | 81 |
15:57 | | АстрЭнСб | R2.6750 | +0.0300 | +1.13% | R643600 | 76 |
16:06 | | АшинскийМЗ | R62.9600 | +1.2200 | +1.98% | R12068722 | 595 |
16:07 | | Аэрофлот | R56.2800 | -0.1200 | -0.21% | R1460355718 | 28114 |
15:44 | | БашИнСв ап | R13.3200 | +0.0500 | +0.38% | R103747 | 27 |
16:07 | | Башнефт ао | R3219.50 | +1.0000 | +0.03% | R326522320 | 8190 |
16:07 | | Башнефт ап | R2162.00 | -13.0000 | -0.60% | R366081274 | 5048 |
15:48 | | Белон ао | R26.1700 | +0.3100 | +1.20% | R17160717 | 752 |
16:04 | | БСП ао | R354.66 | -4.4600 | -1.24% | R348708781 | 7979 |
15:27 | | БСП ап | R50.7500 | -0.5000 | -0.98% | R3450230 | 208 |
15:58 | | БурЗолото | R2317.00 | +16.0000 | +0.70% | R9750107 | 664 |
15:32 | | Варьеган-п | R2656.00 | +239.0000 | +9.89% | R710853 | 94 |
16:06 | | Варьеган | R3746.00 | +204.0000 | +5.76% | R9169344 | 705 |
14:26 | | ВолгЭнСб-п | R10.5400 | +0.0400 | +0.38% | R671380 | 47 |
14:46 | | ВолгЭнСб | R16.9400 | +0.1400 | +0.83% | R183920 | 10 |
16:07 | | ВТБ ао | R0.0204 | -0.0006 | -2.86% | R1994294223 | 46063 |
15:47 | | ВХЗ-ао | R244.60 | +3.0000 | +1.24% | R3262552 | 320 |
14:33 | | ВыбСудЗ ао | R16400.00 | -100.0000 | -0.61% | R99500 | 6 |
13:54 | | ВыбСудЗ ап | R11860.00 | +360.0000 | +3.13% | R151800 | 13 |
16:07 | | Газпрнефть | R707.90 | +0.8000 | +0.11% | R236942189 | 5671 |
16:07 | | ГАЗПРОМ ао | R127.30 | -1.5900 | -1.23% | R2140090454 | 42504 |
16:07 | | ГМКНорНик | R148.34 | -3.6600 | -2.41% | R759536215 | 16584 |
16:06 | | ДВМП ао | R72.9400 | -0.4400 | -0.60% | R386934471 | 15561 |
16:05 | | ДЭК ао | R3.0010 | +0.0550 | +1.87% | R9982720 | 717 |
16:06 | | ЗВЕЗДА ао | R11.0000 | -0.1600 | -1.43% | R436670 | 23 |
16:06 | | ЗИЛ ао | R3465.00 | -10.0000 | -0.29% | R750455 | 44 |
15:44 | | Ижсталь ап | R7950.00 | -170.0000 | -2.09% | R326790 | 31 |
14:46 | | Ижсталь2ао | R10460.00 | -200.0000 | -1.88% | R294420 | 17 |
16:07 | | ИнтерРАОао | R4.2505 | -0.0335 | -0.78% | R639763574 | 131751 |
16:04 | | КалужскСК | R28.1600 | +0.1900 | +0.68% | R9907181 | 798 |
16:06 | | КАМАЗ | R167.40 | -0.7000 | -0.42% | R32165446 | 1538 |
14:56 | | КамчатЭ ао | R0.6330 | +0.0040 | +0.64% | R870970 | 70 |
13:17 | | КамчатЭ ап | R1.2650 | 0.0000 | 0.00% | R408050 | 31 |
15:55 | | КМЗ | R1590.00 | +46.0000 | +2.98% | R804884 | 112 |
11:17 | | КоршГОК ао | R50800.00 | -400.0000 | -0.78% | R351800 | 6 |
16:01 | | КрасОкт-1п | R739.00 | -3.0000 | -0.40% | R2741220 | 180 |
16:03 | | КрасОкт-ао | R2511.00 | -28.0000 | -1.10% | R13524210 | 366 |
16:05 | | Красэсб ао | R17.3000 | +0.0200 | +0.12% | R603072 | 101 |
15:51 | | Красэсб ап | R17.4800 | +0.2400 | +1.39% | R237216 | 65 |
16:06 | | Куйбазот-п | R602.50 | -1.5000 | -0.25% | R817830 | 73 |
16:05 | | Куйбазот | R587.00 | -4.4000 | -0.74% | R3866826 | 228 |
16:06 | | КурганГКао | R50.6000 | +0.6000 | +1.20% | R127604 | 39 |
15:47 | | КурганГКап | R54.2000 | +0.8000 | +1.50% | R296302 | 64 |
16:03 | | Лензол. ап | R2720.00 | +50.0000 | +1.87% | R4322770 | 365 |
15:55 | | Лензолото | R15910.00 | +330.0000 | +2.12% | R3733520 | 133 |
16:07 | | ЛСР ао | R808.40 | +17.0000 | +2.15% | R206736233 | 7315 |
16:07 | | ЛУКОЙЛ | R7653.00 | -31.0000 | -0.40% | R2216673035 | 19063 |
16:07 | | М.видео | R176.00 | +0.9000 | +0.51% | R68959455 | 14047 |
15:54 | | МагадЭн ао | R4.7500 | 0.0000 | 0.00% | R1045388 | 151 |
15:29 | | МагадЭн ап | R3.4100 | +0.0200 | +0.59% | R509042 | 112 |
16:07 | | Магнит ао | R7799.50 | -75.0000 | -0.95% | R1001088720 | 11528 |
16:00 | | МГТС-4ап | R1228.00 | +8.0000 | +0.66% | R3863308 | 217 |
15:59 | | МГТС-5ао | R1580.00 | -25.0000 | -1.56% | R106990 | 29 |
15:23 | | Мегион-ао | R440.00 | +2.5000 | +0.57% | R214900 | 23 |
15:59 | | Мегион-ап | R324.00 | +7.5000 | +2.37% | R461935 | 87 |
16:07 | | Мечел ао | R226.97 | -0.8300 | -0.36% | R1080579714 | 31254 |
16:06 | | Мечел ап | R231.85 | +0.4000 | +0.17% | R142841594 | 3295 |
16:07 | | ММК | R57.3900 | -0.9050 | -1.55% | R734034494 | 16166 |
14:15 | | МордЭнСб | R0.9010 | +0.0160 | +1.81% | R187490 | 18 |
16:06 | | МосБиржа | R245.03 | -0.5700 | -0.23% | R921955148 | 18894 |
16:05 | | Мостотрест | R188.50 | +0.3000 | +0.16% | R14009825 | 748 |
16:06 | | МТС-ао | R298.90 | -0.1500 | -0.05% | R365835309 | 6428 |
16:03 | | Нижкамшина | R70.5000 | +1.0000 | +1.44% | R834210 | 70 |
15:58 | | НКНХ ао | R96.7500 | -0.8500 | -0.87% | R3731946 | 422 |
16:03 | | НКНХ ап | R75.6000 | -0.3000 | -0.40% | R5288886 | 525 |
16:07 | | НЛМК ао | R209.88 | -4.2800 | -2.00% | R1089380759 | 22563 |
16:07 | | НМТП ао | R10.9400 | -0.1000 | -0.91% | R61070825 | 2406 |
16:06 | | Новатэк ао | R1102.00 | -15.8000 | -1.41% | R555130942 | 16958 |
16:06 | | ОГК-2 ао | R0.4834 | -0.0128 | -2.58% | R72812658 | 6214 |
14:51 | | ОМЗ-ап | R19480.00 | +20.0000 | +0.10% | R1053840 | 35 |
16:06 | | ОргСинт ао | R106.30 | +0.2000 | +0.19% | R5741651 | 428 |
16:05 | | ОргСинт ап | R24.6100 | +0.0500 | +0.20% | R5745692 | 618 |
16:01 | | ПермьЭнС-п | R244.40 | -2.0000 | -0.81% | R6508854 | 657 |
16:04 | | ПермьЭнСб | R235.50 | -1.3000 | -0.55% | R7112894 | 678 |
16:06 | | ПИК ао | R865.50 | -14.2000 | -1.61% | R226829828 | 7056 |
13:39 | | Приморье | R34400.00 | +600.0000 | +1.78% | R784600 | 17 |
16:02 | | Распадская | R397.05 | -3.4500 | -0.86% | R68419064 | 1736 |
16:07 | | Росбанк ао | R115.20 | -2.0000 | -1.71% | R71094490 | 1493 |
15:44 | | РОСИНТЕРао | R159.40 | +1.2000 | +0.76% | R1713570 | 201 |
16:07 | | Роснефть | R577.00 | +1.3500 | +0.23% | R925418258 | 32150 |
16:06 | | Ростел -ао | R96.3000 | -0.7700 | -0.79% | R201196237 | 5570 |
16:06 | | Ростел -ап | R82.2000 | -0.3000 | -0.36% | R62531020 | 4182 |
16:06 | | РусГидро | R0.6756 | -0.0038 | -0.56% | R81024443 | 4003 |
16:06 | | РязЭнСб | R42.1400 | +0.3200 | +0.77% | R3226646 | 225 |
16:02 | | СамарЭн-ао | R3.7350 | -0.0600 | -1.58% | R864340 | 92 |
16:01 | | СамарЭн-ап | R3.8050 | +0.0100 | +0.26% | R365260 | 44 |
16:06 | | СаратНПЗ-п | R10500.00 | -180.0000 | -1.69% | R3834860 | 188 |
10:09 | | СаратНПЗ | R12250.00 | +200.0000 | +1.66% | R60900 | 4 |
15:13 | | СаратЭн-ао | R0.5650 | +0.0050 | +0.89% | R440200 | 55 |
15:49 | | СаратЭн-ап | R0.3215 | -0.0025 | -0.77% | R196470 | 46 |
16:06 | | Сбербанк-п | R319.21 | -1.3700 | -0.43% | R325080605 | 5043 |
16:07 | | Сбербанк | R318.76 | -1.6200 | -0.51% | R3873094075 | 57186 |
16:07 | | СевСт-ао | R1907.40 | -20.8000 | -1.08% | R979525952 | 28285 |
16:06 | | Селигдар | R70.2200 | -0.5400 | -0.76% | R67256526 | 2871 |
16:07 | | Система ао | R25.2420 | -1.0180 | -3.88% | R1559279281 | 24527 |
14:49 | | Слав-ЯНОСп | R14.9800 | -0.1800 | -1.19% | R311024 | 44 |
15:40 | | Славн-ЯНОС | R23.6000 | -0.4000 | -1.67% | R250500 | 35 |
16:06 | | СОЛЛЕРС | R971.50 | -15.0000 | -1.52% | R53091062 | 2152 |
16:06 | | СтаврЭнСб | R3.2150 | +0.1000 | +3.21% | R672285 | 51 |
15:55 | | СтаврЭнСбп | R2.9800 | +0.0560 | +1.92% | R1669548 | 151 |
16:06 | | Сургнфгз-п | R69.9050 | -0.6150 | -0.87% | R684575168 | 10811 |
16:06 | | Сургнфгз | R30.0300 | -0.6100 | -1.99% | R956026341 | 15011 |
11:36 | | ТамбЭнСб-п | R1.1540 | +0.0140 | +1.23% | R57500 | 5 |
15:32 | | ТамбЭнСб | R2.0300 | +0.0020 | +0.10% | R272092 | 36 |
16:06 | | Татнфт 3ао | R707.40 | -7.8000 | -1.09% | R594876990 | 16985 |
16:07 | | Татнфт 3ап | R701.80 | -10.2000 | -1.43% | R386284620 | 8799 |
16:04 | | Таттел. ао | R0.9170 | +0.0025 | +0.27% | R3927389 | 641 |
16:06 | | ТГК-1 | R0.0087 | -0.0001 | -0.62% | R16379767 | 1003 |
16:06 | | ТГК-14 | R0.0147 | +0.0001 | +0.48% | R30815236 | 1601 |
16:06 | | ТГК-2 | R0.0123 | +0.0009 | +8.33% | R40596370 | 1391 |
16:05 | | ТГК-2 ап | R0.0180 | +0.0006 | +3.21% | R8897958 | 728 |
16:06 | | Телеграф-п | R10.8800 | +0.0600 | +0.55% | R1295662 | 208 |
16:06 | | Телеграф | R15.9200 | +0.0200 | +0.13% | R1318958 | 145 |
16:06 | | ТЗА ао | R375.00 | +9.5000 | +2.60% | R116487910 | 3097 |
14:52 | | ТКЗКК ап | R14.1800 | +0.2800 | +2.01% | R297188 | 71 |
16:07 | | ТМК ао | R198.30 | -1.7000 | -0.85% | R1054107542 | 40868 |
16:03 | | ТНСэнрг ао | R2985.00 | -15.0000 | -0.50% | R335770 | 41 |
16:07 | | Транснф ап | R1682.00 | +13.0000 | +0.78% | R1352031178 | 20702 |
16:05 | | УралСиб ао | R0.2640 | -0.0056 | -2.08% | R21222508 | 1388 |
15:25 | | УрКузница | R29300.00 | -200.0000 | -0.68% | R58600 | 2 |
16:06 | | ФосАгро ао | R6147.00 | +70.0000 | +1.15% | R333292893 | 7170 |
16:07 | | ФСК - Россети | R0.1069 | +0.0005 | +0.47% | R274396710 | 9198 |
16:03 | | Химпром ап | R28.8800 | +1.9000 | +7.04% | R9902800 | 842 |
15:58 | | ЦМТ ао | R15.4200 | +0.7200 | +4.90% | R1652238 | 169 |
15:59 | | ЦМТ ап | R10.6800 | +0.2200 | +2.10% | R1699412 | 160 |
16:04 | | ЧеркизГ-ао | R4840.00 | +34.5000 | +0.72% | R12942353 | 774 |
15:17 | | ЧКПЗ ао | R27800.00 | +100.0000 | +0.36% | R671400 | 11 |
16:06 | | ЧМК ао | R7620.00 | -105.0000 | -1.36% | R961200 | 76 |
16:04 | | ЭнергияРКК | R24130.00 | -370.0000 | -1.51% | R25836710 | 702 |
14:59 | | ЮжКузб. ао | R1472.00 | +28.0000 | +1.94% | R57152 | 21 |
16:07 | | Юнипро | R2.0240 | +0.0220 | +1.10% | R160695195 | 5377 |
16:01 | | ЮТэйр ао | R17.2800 | -0.0600 | -0.35% | R6026199 | 543 |
16:04 | | ЮУНК ао | R7000.00 | -90.0000 | -1.27% | R3500830 | 156 |
12:57 | | Якутскэн-п | R0.5450 | +0.0040 | +0.74% | R234440 | 19 |
15:03 | | Якутскэнрг | R0.6800 | +0.0090 | +1.34% | R611300 | 46 |
16:03 | | ЯТЭК ао | R85.1000 | +0.5000 | +0.59% | R1484034 | 233 |
|
|
|