|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 22:58 | | +МосЭнерго | R3.2265 | -0.1085 | -3.25% | 3.3350 | 3.0380 | 3.3550 | R166588058 | 5380 |
22:58 | | iАвиастКао | R0.9305 | -0.0400 | -4.12% | 0.9690 | 0.8950 | 0.9690 | R188833422 | 11940 |
18:47 | | iНаукаСвяз | R480.00 | -32.5000 | -6.34% | 506.50 | 475.00 | 511.00 | R16435930 | 1101 |
18:37 | | iНПОНаука | R635.50 | -36.0000 | -5.36% | 671.50 | 628.50 | 677.00 | R4951420 | 302 |
22:58 | | Yandex clA | R4077.00 | -112.2000 | -2.68% | 4184.40 | 4070.00 | 4399.00 | R3110389407 | 55062 |
18:49 | | АбрауДюрсо | R273.20 | -12.8000 | -4.48% | 286.20 | 270.20 | 287.60 | R70086524 | 3152 |
18:46 | | Авангрд-ао | R923.00 | +4.0000 | +0.44% | 919.00 | 910.00 | 945.00 | R7781846 | 722 |
18:47 | | Акрон | R16148.00 | -142.0000 | -0.87% | 16292.00 | 16106.00 | 16376.00 | R72135102 | 605 |
22:58 | | АЛРОСА ао | R79.0900 | -0.9600 | -1.20% | 80.0900 | 78.0200 | 80.2200 | R1759133079 | 39192 |
18:48 | | Аптеки36и6 | R12.3700 | -0.2080 | -1.65% | 12.5780 | 12.3000 | 12.7480 | R48507017 | 5802 |
18:45 | | Арсагера | R15.0000 | -0.3100 | -2.02% | 15.3100 | 14.7300 | 15.3900 | R1452822 | 222 |
18:45 | | АстрЭнСб | R2.7300 | -0.1000 | -3.53% | 2.8750 | 2.6500 | 2.8750 | R3788125 | 321 |
18:48 | | АшинскийМЗ | R60.0000 | -3.1200 | -4.94% | 63.9800 | 60.0000 | 64.0800 | R19948912 | 1035 |
22:58 | | Аэрофлот | R55.0000 | -3.1300 | -5.38% | 58.0000 | 54.5300 | 58.8500 | R3650723546 | 60949 |
18:38 | | БашИнСв ап | R13.6600 | -0.2200 | -1.59% | 13.9700 | 12.9000 | 13.9700 | R1840967 | 251 |
22:57 | | Башнефт ао | R2924.00 | -127.5000 | -4.18% | 3051.00 | 2890.50 | 3051.00 | R599072112 | 11790 |
22:58 | | Башнефт ап | R2177.50 | -79.0000 | -3.50% | 2237.00 | 2140.00 | 2252.00 | R1675382444 | 28342 |
18:48 | | Белон ао | R25.4700 | -1.2800 | -4.79% | 26.3900 | 25.3550 | 26.4300 | R25341177 | 1455 |
22:58 | | БСП ао | R356.24 | -12.3600 | -3.35% | 367.98 | 353.00 | 368.40 | R978385500 | 25202 |
18:39 | | БСП ап | R54.1500 | -1.5500 | -2.78% | 57.0000 | 52.8500 | 57.0000 | R8089245 | 375 |
18:48 | | БурЗолото | R2308.00 | -82.0000 | -3.43% | 2405.00 | 2224.00 | 2430.00 | R23534303 | 1609 |
18:46 | | Варьеган-п | R2000.00 | -344.0000 | -14.68% | 2344.00 | 2000.00 | 2344.00 | R4150137 | 320 |
18:39 | | Варьеган | R2974.00 | -284.0000 | -8.72% | 3258.00 | 2962.00 | 3362.00 | R1852726 | 178 |
18:48 | | ВолгЭнСб-п | R10.1400 | -0.6600 | -6.11% | 10.8800 | 10.1400 | 11.1000 | R1638380 | 110 |
18:22 | | ВолгЭнСб | R16.8200 | -0.2800 | -1.64% | 17.1000 | 16.3200 | 17.2400 | R1526580 | 58 |
22:58 | | ВТБ ао | R0.0210 | -0.0011 | -4.82% | 0.0222 | 0.0204 | 0.0225 | R8368711102 | 145427 |
18:48 | | ВХЗ-ао | R244.00 | -14.4000 | -5.57% | 258.40 | 240.60 | 258.80 | R1773650 | 186 |
18:33 | | ВыбСудЗ ао | R16600.00 | +350.0000 | +2.15% | 16700.00 | 15550.00 | 16700.00 | R677000 | 35 |
18:45 | | ВыбСудЗ ап | R11380.00 | -380.0000 | -3.23% | 11620.00 | 11320.00 | 11620.00 | R286240 | 22 |
22:58 | | Газпрнефть | R711.20 | -18.0000 | -2.47% | 726.60 | 705.15 | 729.10 | R892281852 | 37898 |
22:58 | | ГАЗПРОМ ао | R128.20 | -5.1400 | -3.85% | 134.20 | 127.56 | 134.69 | R11474778633 | 176688 |
22:58 | | ГМКНорНик | R149.74 | -3.3000 | -2.16% | 153.04 | 148.62 | 153.88 | R2124515956 | 30018 |
22:58 | | ДВМП ао | R72.5000 | -4.9100 | -6.34% | 77.2000 | 71.5600 | 77.8900 | R1044635201 | 35581 |
18:47 | | ДЭК ао | R2.9000 | -0.2180 | -6.99% | 3.1160 | 2.8810 | 3.1540 | R12384283 | 775 |
18:47 | | ЗВЕЗДА ао | R10.6000 | -0.5800 | -5.19% | 11.1000 | 10.2900 | 11.2400 | R2300360 | 152 |
18:45 | | ЗИЛ ао | R3245.00 | -165.0000 | -4.84% | 3400.00 | 3210.00 | 3455.00 | R7805030 | 489 |
18:48 | | Ижсталь ап | R7800.00 | -200.0000 | -2.50% | 7990.00 | 7650.00 | 8550.00 | R3046890 | 153 |
18:35 | | Ижсталь2ао | R10480.00 | -360.0000 | -3.32% | 10820.00 | 10380.00 | 10820.00 | R1096960 | 77 |
22:58 | | ИнтерРАОао | R4.2995 | -0.0095 | -0.22% | 4.3110 | 4.2615 | 4.3700 | R1239698349 | 61091 |
18:45 | | КалужскСК | R27.7600 | -1.3100 | -4.51% | 29.0100 | 27.6500 | 29.2000 | R7311614 | 713 |
22:58 | | КАМАЗ | R172.50 | +2.9000 | +1.71% | 170.00 | 167.60 | 175.00 | R186373593 | 7659 |
18:45 | | КамчатЭ ао | R0.6340 | -0.0370 | -5.51% | 0.6500 | 0.6320 | 0.6720 | R1107630 | 108 |
18:45 | | КамчатЭ ап | R1.3000 | +0.0250 | +1.96% | 1.2850 | 1.2800 | 1.3300 | R417250 | 22 |
18:45 | | КМЗ | R1550.00 | -44.0000 | -2.76% | 1550.00 | 1520.00 | 1582.00 | R2305286 | 306 |
18:31 | | КоршГОК ао | R50000.00 | -1000.0000 | -1.96% | 51000.00 | 50000.00 | 51000.00 | R555600 | 11 |
18:37 | | КрасОкт-1п | R714.00 | -65.0000 | -8.34% | 779.00 | 700.00 | 804.00 | R7700210 | 512 |
18:47 | | КрасОкт-ао | R2449.00 | -228.0000 | -8.52% | 2679.00 | 2405.00 | 2698.00 | R45957420 | 1157 |
18:45 | | Красэсб ао | R17.6000 | -0.7400 | -4.03% | 18.3400 | 17.5400 | 18.3800 | R1303846 | 276 |
18:38 | | Красэсб ап | R17.6400 | -0.4000 | -2.22% | 18.1000 | 17.5600 | 18.2000 | R1136614 | 198 |
18:49 | | Куйбазот-п | R603.00 | -29.0000 | -4.59% | 630.00 | 582.50 | 630.00 | R14156585 | 816 |
18:47 | | Куйбазот | R600.00 | -6.8000 | -1.12% | 606.80 | 585.00 | 609.00 | R24576156 | 1333 |
18:39 | | КурганГКао | R49.4000 | -2.8000 | -5.36% | 52.2000 | 48.2000 | 52.4000 | R1067048 | 264 |
18:45 | | КурганГКап | R55.8000 | +0.4000 | +0.72% | 55.6000 | 53.4000 | 59.4000 | R2148158 | 487 |
18:49 | | Лензол. ап | R2615.00 | -85.0000 | -3.15% | 2705.00 | 2610.00 | 2755.00 | R11567980 | 786 |
18:45 | | Лензолото | R15500.00 | -350.0000 | -2.21% | 15900.00 | 15450.00 | 16030.00 | R10012620 | 282 |
18:49 | | ЛСР ао | R780.00 | -22.4000 | -2.79% | 800.00 | 772.00 | 805.00 | R646385287 | 16189 |
22:58 | | ЛУКОЙЛ | R7555.00 | -165.0000 | -2.14% | 7719.50 | 7479.00 | 7750.00 | R8608071665 | 80348 |
22:58 | | М.видео | R173.00 | -1.7000 | -0.97% | 175.80 | 171.00 | 175.80 | R106629779 | 6887 |
18:48 | | МагадЭн ао | R4.7900 | -0.2000 | -4.01% | 4.6200 | 4.6200 | 4.9500 | R2519518 | 399 |
18:36 | | МагадЭн ап | R3.4100 | -0.1200 | -3.40% | 3.5300 | 3.4100 | 3.5600 | R816014 | 270 |
22:58 | | Магнит ао | R7885.00 | -172.0000 | -2.13% | 8057.00 | 7845.00 | 8100.00 | R1534503001 | 19890 |
18:45 | | МГТС-4ап | R1208.00 | -42.0000 | -3.36% | 1250.00 | 1202.00 | 1254.00 | R16154370 | 1090 |
18:39 | | МГТС-5ао | R1610.00 | +20.0000 | +1.26% | 1590.00 | 1550.00 | 1615.00 | R392320 | 84 |
18:48 | | Мегион-ао | R446.00 | -10.5000 | -2.30% | 459.00 | 445.00 | 459.00 | R513210 | 70 |
18:49 | | Мегион-ап | R312.00 | -12.5000 | -3.85% | 324.50 | 309.50 | 326.50 | R663975 | 86 |
22:58 | | Мечел ао | R216.12 | -10.8800 | -4.79% | 227.00 | 212.20 | 228.39 | R3020299555 | 76109 |
22:58 | | Мечел ап | R224.30 | -13.3000 | -5.60% | 239.95 | 220.70 | 239.95 | R639951537 | 14941 |
22:58 | | ММК | R57.1500 | -1.7800 | -3.02% | 58.8100 | 56.8100 | 59.3300 | R1909897895 | 43727 |
18:45 | | МордЭнСб | R0.8720 | -0.0300 | -3.33% | 0.9050 | 0.8500 | 0.9050 | R2257320 | 164 |
22:58 | | МосБиржа | R236.99 | -0.0100 | -0.00% | 237.00 | 235.00 | 238.23 | R897999403 | 18988 |
18:48 | | Мостотрест | R185.00 | -11.4500 | -5.83% | 196.35 | 184.65 | 197.30 | R28164051 | 1550 |
22:58 | | МТС-ао | R301.90 | -2.2000 | -0.72% | 304.10 | 300.20 | 305.95 | R1232914525 | 24655 |
18:45 | | Нижкамшина | R68.5000 | -1.5500 | -2.21% | 71.5500 | 66.1000 | 71.5500 | R2677255 | 206 |
18:49 | | НКНХ ао | R97.0000 | -2.0000 | -2.02% | 99.7500 | 96.3000 | 99.7500 | R12206990 | 1280 |
18:45 | | НКНХ ап | R75.2800 | -2.2600 | -2.91% | 77.5200 | 74.4000 | 77.5800 | R32397417 | 2748 |
22:58 | | НЛМК ао | R219.48 | -35.9600 | -14.08% | 230.12 | 216.06 | 232.98 | R8738003704 | 138948 |
22:58 | | НМТП ао | R11.1350 | -1.0250 | -8.43% | 12.1500 | 10.9200 | 12.2350 | R986155491 | 24320 |
22:58 | | Новатэк ао | R1131.40 | +11.0000 | +0.98% | 1123.20 | 1115.20 | 1142.20 | R2474977372 | 53730 |
22:58 | | ОГК-2 ао | R0.5022 | -0.0117 | -2.28% | 0.5141 | 0.4913 | 0.5169 | R102253287 | 7714 |
18:48 | | ОМЗ-ап | R19980.00 | -800.0000 | -3.85% | 20500.00 | 19980.00 | 21800.00 | R1517240 | 54 |
18:45 | | ОргСинт ао | R108.20 | -4.5000 | -3.99% | 114.00 | 107.10 | 114.50 | R24765695 | 1864 |
18:49 | | ОргСинт ап | R24.1300 | -2.0300 | -7.76% | 26.2200 | 24.0000 | 26.5800 | R23336469 | 3575 |
18:46 | | ПермьЭнС-п | R253.20 | -9.8000 | -3.73% | 262.80 | 239.60 | 269.40 | R33280928 | 2432 |
18:49 | | ПермьЭнСб | R246.00 | -14.0000 | -5.38% | 258.20 | 237.20 | 260.40 | R78303901 | 5006 |
22:55 | | ПИК ао | R847.90 | -21.2000 | -2.44% | 866.60 | 843.00 | 880.00 | R586867248 | 20658 |
18:30 | | Приморье | R33800.00 | -1000.0000 | -2.87% | 35000.00 | 33800.00 | 35000.00 | R955600 | 24 |
22:56 | | Распадская | R390.85 | -14.5500 | -3.59% | 405.45 | 383.35 | 407.70 | R378228086 | 10939 |
18:45 | | Росбанк ао | R114.00 | -4.0000 | -3.39% | 117.40 | 113.00 | 117.40 | R30780824 | 902 |
18:45 | | РОСИНТЕРао | R161.00 | -9.8000 | -5.74% | 170.00 | 155.60 | 173.60 | R7972852 | 716 |
22:58 | | Роснефть | R578.55 | -6.5500 | -1.12% | 585.00 | 568.40 | 588.00 | R4227113152 | 105370 |
22:58 | | Ростел -ао | R100.97 | -4.4000 | -4.18% | 104.99 | 99.6400 | 105.74 | R808332057 | 16871 |
22:58 | | Ростел -ап | R82.6000 | -2.9500 | -3.45% | 85.9000 | 80.0500 | 86.2500 | R273390229 | 16957 |
22:58 | | РусГидро | R0.6815 | -0.0174 | -2.49% | 0.7045 | 0.6649 | 0.7048 | R296300179 | 16075 |
18:45 | | РязЭнСб | R41.6600 | -1.9000 | -4.36% | 43.5600 | 40.0000 | 43.8400 | R6016274 | 456 |
18:45 | | СамарЭн-ао | R3.6300 | -0.0850 | -2.29% | 3.7150 | 3.6100 | 3.7150 | R2000030 | 164 |
18:45 | | СамарЭн-ап | R3.6650 | -0.3150 | -7.91% | 3.9100 | 3.6000 | 3.9100 | R3834525 | 191 |
18:45 | | СаратНПЗ-п | R10740.00 | -340.0000 | -3.07% | 11080.00 | 10740.00 | 11260.00 | R6694540 | 324 |
18:21 | | СаратНПЗ | R12200.00 | -100.0000 | -0.81% | 12300.00 | 12200.00 | 12300.00 | R171400 | 12 |
18:39 | | СаратЭн-ао | R0.5630 | -0.0270 | -4.58% | 0.5870 | 0.5610 | 0.6070 | R1969520 | 157 |
18:49 | | СаратЭн-ап | R0.3360 | -0.0060 | -1.75% | 0.3480 | 0.3220 | 0.3480 | R1264530 | 161 |
22:58 | | Сбербанк-п | R317.85 | -3.7300 | -1.16% | 321.74 | 315.83 | 323.08 | R1540258418 | 22615 |
22:58 | | Сбербанк | R317.39 | -3.6100 | -1.12% | 321.01 | 315.50 | 321.95 | R14321751742 | 117791 |
22:58 | | СевСт-ао | R1945.20 | -45.6000 | -2.29% | 1990.80 | 1918.00 | 2011.80 | R2664769926 | 42672 |
22:58 | | Селигдар | R70.9000 | -0.3900 | -0.55% | 72.3800 | 69.0100 | 72.3800 | R221486932 | 12843 |
22:58 | | Система ао | R26.1580 | -1.4970 | -5.41% | 27.7000 | 25.8650 | 27.7660 | R5705092957 | 76368 |
18:45 | | Слав-ЯНОСп | R14.9200 | -0.7200 | -4.60% | 15.4200 | 14.8400 | 15.6400 | R1003130 | 129 |
18:45 | | Славн-ЯНОС | R23.1000 | -1.1500 | -4.74% | 24.3500 | 21.9500 | 24.3500 | R1502495 | 209 |
22:57 | | СОЛЛЕРС | R968.00 | -49.5000 | -4.86% | 1019.00 | 950.00 | 1035.00 | R463861869 | 14975 |
18:48 | | СтаврЭнСб | R3.0600 | -0.1500 | -4.67% | 3.2000 | 3.0100 | 3.2250 | R2110100 | 253 |
18:48 | | СтаврЭнСбп | R3.0500 | -0.1640 | -5.10% | 3.2100 | 3.0500 | 3.2160 | R4369242 | 389 |
22:58 | | Сургнфгз-п | R69.7950 | -0.9100 | -1.29% | 70.5600 | 69.2100 | 70.9900 | R3119474317 | 37230 |
22:58 | | Сургнфгз | R30.3350 | -1.4050 | -4.43% | 31.7150 | 30.0650 | 31.9450 | R2633053447 | 31111 |
17:51 | | ТамбЭнСб-п | R1.1380 | -0.0340 | -2.90% | 1.1700 | 1.1240 | 1.1700 | R318920 | 25 |
18:45 | | ТамбЭнСб | R2.0100 | -0.0940 | -4.47% | 2.1080 | 2.0100 | 2.1080 | R861094 | 131 |
22:58 | | Татнфт 3ао | R715.00 | -17.1000 | -2.34% | 732.00 | 705.20 | 732.80 | R1972233920 | 41585 |
22:58 | | Татнфт 3ап | R707.90 | -15.4000 | -2.13% | 724.00 | 702.60 | 725.30 | R433134502 | 19093 |
18:47 | | Таттел. ао | R0.9340 | -0.0830 | -8.16% | 0.9830 | 0.9315 | 0.9970 | R39935564 | 3561 |
22:57 | | ТГК-1 | R0.0087 | -0.0002 | -2.24% | 0.0090 | 0.0087 | 0.0091 | R83793309 | 4347 |
18:49 | | ТГК-14 | R0.0152 | -0.0003 | -2.06% | 0.0156 | 0.0149 | 0.0159 | R63081336 | 3315 |
18:45 | | ТГК-2 | R0.0109 | -0.0009 | -7.81% | 0.0120 | 0.0109 | 0.0120 | R37591195 | 1371 |
18:45 | | ТГК-2 ап | R0.0177 | -0.0007 | -3.80% | 0.0183 | 0.0174 | 0.0195 | R23112608 | 1485 |
18:48 | | Телеграф-п | R11.0400 | -0.0400 | -0.36% | 11.2400 | 11.0000 | 11.6600 | R18319090 | 1367 |
18:48 | | Телеграф | R15.6400 | -0.8000 | -4.87% | 16.5600 | 15.2000 | 16.7200 | R24246198 | 1755 |
18:49 | | ТЗА ао | R318.00 | -11.0000 | -3.34% | 330.00 | 306.00 | 335.00 | R17037240 | 717 |
18:45 | | ТКЗКК ап | R14.0000 | -0.1400 | -0.99% | 14.1000 | 13.9400 | 14.4600 | R427546 | 82 |
22:58 | | ТМК ао | R212.18 | -6.5200 | -2.98% | 219.00 | 209.10 | 220.14 | R465158784 | 13466 |
18:39 | | ТНСэнрг ао | R3000.00 | -180.0000 | -5.66% | 3180.00 | 2930.00 | 3180.00 | R1268280 | 140 |
22:58 | | Транснф ап | R1640.50 | -22.5000 | -1.35% | 1670.00 | 1622.00 | 1679.50 | R3675473806 | 41784 |
18:46 | | УралСиб ао | R0.2520 | -0.0150 | -5.62% | 0.2678 | 0.2500 | 0.2892 | R84001461 | 3979 |
18:23 | | УрКузница | R28700.00 | +100.0000 | +0.35% | 28550.00 | 28500.00 | 28700.00 | R1112950 | 8 |
22:56 | | ФосАгро ао | R6238.00 | -28.0000 | -0.45% | 6289.00 | 6200.00 | 6296.00 | R414214503 | 9652 |
22:58 | | ФСК - Россети | R0.1115 | -0.0032 | -2.77% | 0.1157 | 0.1075 | 0.1157 | R654114437 | 17080 |
18:36 | | Химпром ап | R27.7400 | -1.7000 | -5.77% | 29.7200 | 27.7200 | 30.1600 | R2440088 | 241 |
18:28 | | ЦМТ ао | R14.6800 | 0.0000 | 0.00% | 14.7800 | 14.5000 | 14.8000 | R895954 | 221 |
18:45 | | ЦМТ ап | R10.7600 | -0.0800 | -0.74% | 10.8600 | 10.6200 | 11.0600 | R661130 | 128 |
18:45 | | ЧеркизГ-ао | R4632.00 | -156.0000 | -3.26% | 4788.00 | 4620.00 | 4788.00 | R45103899 | 3116 |
18:47 | | ЧКПЗ ао | R26700.00 | -2200.0000 | -7.61% | 28850.00 | 26700.00 | 28850.00 | R6124750 | 140 |
18:45 | | ЧМК ао | R7670.00 | -100.0000 | -1.29% | 7765.00 | 7570.00 | 7865.00 | R4293370 | 202 |
18:37 | | ЭнергияРКК | R23800.00 | -1510.0000 | -5.97% | 25160.00 | 23390.00 | 25350.00 | R16801990 | 502 |
18:25 | | ЮжКузб. ао | R1486.00 | -26.0000 | -1.72% | 1508.00 | 1476.00 | 1536.00 | R481342 | 83 |
22:58 | | Юнипро | R1.9590 | -0.0690 | -3.40% | 2.0280 | 1.9380 | 2.0450 | R380909091 | 13209 |
18:46 | | ЮТэйр ао | R16.4400 | -1.2600 | -7.12% | 17.6200 | 16.0200 | 17.6800 | R17761344 | 1471 |
18:48 | | ЮУНК ао | R6800.00 | -190.0000 | -2.72% | 6970.00 | 6800.00 | 6990.00 | R3847630 | 295 |
18:45 | | Якутскэн-п | R0.5520 | -0.0100 | -1.78% | 0.5600 | 0.5500 | 0.5600 | R477150 | 42 |
18:47 | | Якутскэнрг | R0.6680 | -0.0120 | -1.76% | 0.6710 | 0.6440 | 0.6730 | R1247970 | 102 |
18:47 | | ЯТЭК ао | R86.2000 | -2.2000 | -2.49% | 88.7500 | 85.0000 | 90.8000 | R11557117 | 1376 |
|
|
|