|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 14:41 | | +МосЭнерго | R3.4100 | -0.0380 | -1.10% | R54198430 | 2942 |
14:41 | | iАвиастКао | R1.3260 | -0.0065 | -0.49% | R69855021 | 2781 |
14:41 | | iНаукаСвяз | R561.00 | +5.0000 | +0.90% | R5698805 | 332 |
14:33 | | iНПОНаука | R720.50 | +3.0000 | +0.42% | R1183545 | 95 |
14:41 | | Yandex clA | R4155.80 | -8.8000 | -0.21% | R2075742073 | 22499 |
14:41 | | АбрауДюрсо | R295.80 | +2.0000 | +0.68% | R40060100 | 1556 |
14:41 | | Авангрд-ао | R960.00 | +2.0000 | +0.21% | R936974 | 104 |
14:32 | | Акрон | R16952.00 | -48.0000 | -0.28% | R17257886 | 183 |
14:41 | | АЛРОСА ао | R76.0100 | -0.5000 | -0.65% | R321263291 | 11616 |
14:41 | | Аптеки36и6 | R14.0660 | -0.1640 | -1.15% | R46881628 | 15520 |
14:41 | | Арсагера | R14.6900 | +0.2600 | +1.80% | R2767352 | 342 |
14:38 | | АстрЭнСб | R3.1200 | -0.0700 | -2.19% | R11999750 | 1133 |
14:36 | | АшинскийМЗ | R70.1600 | -0.2400 | -0.34% | R11283298 | 491 |
14:41 | | Аэрофлот | R51.1500 | +1.0600 | +2.12% | R834754712 | 17105 |
14:29 | | БашИнСв ап | R14.4400 | +0.0200 | +0.14% | R433093 | 61 |
14:41 | | Башнефт ао | R3404.50 | +67.0000 | +2.01% | R142262968 | 2733 |
14:41 | | Башнефт ап | R2296.50 | +18.0000 | +0.79% | R138768904 | 2583 |
14:41 | | Белон ао | R29.4550 | +0.8300 | +2.90% | R133759901 | 5248 |
14:41 | | БСП ао | R334.36 | -3.1500 | -0.93% | R310767744 | 19006 |
14:39 | | БСП ап | R58.5000 | -0.0500 | -0.09% | R1089345 | 65 |
14:35 | | БурЗолото | R2482.00 | +7.0000 | +0.28% | R20880214 | 1346 |
14:39 | | Варьеган-п | R2761.00 | +35.0000 | +1.28% | R19260828 | 905 |
14:33 | | Варьеган | R3830.00 | -84.0000 | -2.15% | R16139784 | 1054 |
13:40 | | ВолгЭнСб-п | R12.8200 | +0.1200 | +0.94% | R518360 | 36 |
13:07 | | ВолгЭнСб | R19.5600 | -0.1800 | -0.91% | R883200 | 38 |
14:41 | | ВТБ ао | R0.0235 | -0.0001 | -0.32% | R983802927 | 32565 |
14:41 | | ВХЗ-ао | R280.80 | +1.0000 | +0.36% | R2923500 | 212 |
14:23 | | ВыбСудЗ ао | R18900.00 | +500.0000 | +2.72% | R946950 | 40 |
13:41 | | ВыбСудЗ ап | R13080.00 | +220.0000 | +1.71% | R1528040 | 83 |
14:41 | | Газпрнефть | R750.50 | -0.8000 | -0.11% | R159366608 | 4663 |
14:41 | | ГАЗПРОМ ао | R163.14 | -0.2100 | -0.13% | R1300402734 | 17016 |
14:41 | | ГМКНорНик | R155.94 | -1.5800 | -1.00% | R339599418 | 6749 |
14:41 | | ДВМП ао | R85.9500 | -0.9400 | -1.08% | R180929038 | 6633 |
14:40 | | ДЭК ао | R3.4460 | -0.0100 | -0.29% | R4610657 | 312 |
13:41 | | ЗВЕЗДА ао | R12.9200 | -0.0400 | -0.31% | R425470 | 22 |
14:35 | | ЗИЛ ао | R3860.00 | +10.0000 | +0.26% | R1692400 | 100 |
14:18 | | Ижсталь ап | R8470.00 | +50.0000 | +0.59% | R840750 | 31 |
14:30 | | Ижсталь2ао | R11480.00 | -160.0000 | -1.37% | R1071440 | 49 |
14:41 | | ИнтерРАОао | R4.2425 | +0.0025 | +0.06% | R231827726 | 92306 |
14:40 | | КалужскСК | R32.6000 | -0.5600 | -1.69% | R10789372 | 626 |
14:41 | | КАМАЗ | R184.70 | +0.2000 | +0.11% | R75707643 | 2268 |
14:15 | | КамчатЭ ао | R0.7780 | +0.0110 | +1.43% | R744810 | 48 |
14:08 | | КамчатЭ ап | R1.4450 | -0.0050 | -0.34% | R101450 | 7 |
14:38 | | КМЗ | R1772.00 | +78.0000 | +4.60% | R44930340 | 3525 |
14:34 | | КоршГОК ао | R54800.00 | +800.0000 | +1.48% | R546600 | 8 |
14:19 | | КрасОкт-1п | R939.00 | +84.0000 | +9.82% | R38391170 | 1173 |
14:41 | | КрасОкт-ао | R2817.00 | +112.0000 | +4.14% | R224828830 | 5109 |
14:37 | | Красэсб ао | R19.5600 | -0.1400 | -0.71% | R1035322 | 177 |
14:25 | | Красэсб ап | R19.4400 | -0.1400 | -0.72% | R806232 | 118 |
14:34 | | Куйбазот-п | R682.00 | +1.0000 | +0.15% | R1067335 | 82 |
14:40 | | Куйбазот | R629.00 | -4.6000 | -0.73% | R9880106 | 564 |
14:29 | | КурганГКао | R54.0000 | +0.4000 | +0.75% | R173354 | 54 |
14:36 | | КурганГКап | R56.4000 | -1.6000 | -2.76% | R1054920 | 268 |
14:34 | | Лензол. ап | R2910.00 | +35.0000 | +1.22% | R10043415 | 392 |
14:40 | | Лензолото | R16800.00 | +160.0000 | +0.96% | R5006830 | 156 |
14:41 | | ЛСР ао | R1110.60 | -2.8000 | -0.25% | R192357113 | 5188 |
14:41 | | ЛУКОЙЛ | R7831.00 | +3.5000 | +0.04% | R2147527896 | 16870 |
14:41 | | М.видео | R197.40 | -0.6000 | -0.30% | R53016665 | 4254 |
14:40 | | МагадЭн ао | R5.3600 | -0.0900 | -1.65% | R1573167 | 231 |
14:41 | | МагадЭн ап | R3.9500 | -0.0500 | -1.25% | R615784 | 124 |
14:41 | | Магнит ао | R8220.00 | +98.0000 | +1.21% | R718268475 | 5540 |
14:41 | | МГТС-4ап | R1440.00 | +20.0000 | +1.41% | R5016866 | 284 |
14:34 | | МГТС-5ао | R1690.00 | -10.0000 | -0.59% | R164310 | 23 |
14:39 | | Мегион-ао | R509.50 | +19.5000 | +3.98% | R1929020 | 184 |
14:26 | | Мегион-ап | R340.00 | +8.0000 | +2.41% | R3946805 | 306 |
14:41 | | Мечел ао | R268.50 | +0.1700 | +0.06% | R675017695 | 18603 |
14:41 | | Мечел ап | R293.80 | -0.6000 | -0.20% | R193478707 | 3122 |
14:41 | | ММК | R56.6350 | +0.0950 | +0.17% | R1252566119 | 31378 |
14:36 | | МордЭнСб | R0.9350 | +0.0060 | +0.65% | R1277130 | 56 |
14:41 | | МосБиржа | R228.83 | +1.5200 | +0.67% | R646447115 | 14396 |
14:41 | | Мостотрест | R216.65 | +2.6000 | +1.21% | R21095455 | 1063 |
14:41 | | МТС-ао | R312.10 | +2.7000 | +0.87% | R1301049499 | 28304 |
14:18 | | Нижкамшина | R78.5500 | -0.4000 | -0.51% | R407505 | 25 |
14:41 | | НКНХ ао | R106.95 | +0.6500 | +0.61% | R2926105 | 416 |
14:41 | | НКНХ ап | R80.5000 | +0.4400 | +0.55% | R5819679 | 610 |
14:41 | | НЛМК ао | R230.82 | +2.1200 | +0.93% | R954100864 | 13431 |
14:41 | | НМТП ао | R12.3450 | -0.0050 | -0.04% | R39894559 | 1099 |
14:41 | | Новатэк ао | R1240.60 | +1.0000 | +0.08% | R601952407 | 13242 |
14:41 | | ОГК-2 ао | R0.5567 | -0.0096 | -1.70% | R43116721 | 2069 |
14:41 | | ОМЗ-ап | R20100.00 | -360.0000 | -1.76% | R1659960 | 60 |
14:41 | | ОргСинт ао | R118.20 | +0.8000 | +0.68% | R14484859 | 935 |
14:38 | | ОргСинт ап | R27.9900 | +0.2700 | +0.97% | R4735125 | 420 |
14:37 | | ПермьЭнС-п | R285.80 | -0.6000 | -0.21% | R7486938 | 425 |
14:40 | | ПермьЭнСб | R276.70 | +0.8000 | +0.29% | R10743813 | 557 |
14:41 | | ПИК ао | R846.80 | -11.4000 | -1.33% | R91238893 | 3784 |
14:40 | | Приморье | R43600.00 | +2400.0000 | +5.83% | R4487000 | 87 |
14:41 | | Распадская | R399.85 | +0.5500 | +0.14% | R246209075 | 4154 |
14:40 | | Росбанк ао | R127.20 | -1.6000 | -1.24% | R46738648 | 1500 |
14:16 | | РОСИНТЕРао | R165.40 | +2.2000 | +1.35% | R473792 | 53 |
14:41 | | Роснефть | R580.45 | +0.6500 | +0.11% | R563448134 | 21396 |
14:41 | | Ростел -ао | R96.9200 | -0.8600 | -0.88% | R154161698 | 6987 |
14:41 | | Ростел -ап | R87.7500 | +0.3500 | +0.40% | R35786143 | 3566 |
14:41 | | РусГидро | R0.7207 | -0.0018 | -0.25% | R74104330 | 3197 |
14:40 | | РязЭнСб | R42.3400 | +0.7000 | +1.68% | R5443444 | 368 |
14:41 | | СамарЭн-ао | R4.9000 | +0.1750 | +3.70% | R5746770 | 295 |
14:41 | | СамарЭн-ап | R4.8300 | +0.0950 | +2.01% | R4032530 | 235 |
14:39 | | СаратНПЗ-п | R11900.00 | 0.0000 | 0.00% | R1539760 | 65 |
14:19 | | СаратНПЗ | R12900.00 | -250.0000 | -1.90% | R755250 | 29 |
14:41 | | СаратЭн-ао | R0.7120 | +0.0200 | +2.89% | R3016150 | 206 |
14:28 | | СаратЭн-ап | R0.4070 | +0.0180 | +4.63% | R1452050 | 152 |
14:41 | | Сбербанк-п | R309.19 | -0.3100 | -0.10% | R332265140 | 5762 |
14:41 | | Сбербанк | R308.56 | +0.1500 | +0.05% | R3617924603 | 33304 |
14:41 | | СевСт-ао | R1868.20 | -4.8000 | -0.26% | R625861602 | 29082 |
14:41 | | Селигдар | R75.3100 | -0.0400 | -0.05% | R72646384 | 4178 |
14:41 | | Система ао | R25.7810 | -0.0970 | -0.37% | R1239251606 | 22425 |
14:14 | | Слав-ЯНОСп | R17.3400 | -0.0600 | -0.34% | R88616 | 21 |
14:22 | | Славн-ЯНОС | R27.8000 | -0.8000 | -2.80% | R939220 | 120 |
14:40 | | СОЛЛЕРС | R834.50 | +4.0000 | +0.48% | R13494373 | 837 |
14:41 | | СтаврЭнСб | R3.3350 | +0.0250 | +0.76% | R634535 | 56 |
14:40 | | СтаврЭнСбп | R2.9600 | +0.0540 | +1.86% | R654566 | 67 |
14:41 | | Сургнфгз-п | R66.1600 | -0.7150 | -1.07% | R634410528 | 7951 |
14:41 | | Сургнфгз | R33.3400 | -0.0150 | -0.04% | R1183639899 | 13451 |
13:28 | | ТамбЭнСб-п | R1.3600 | +0.0020 | +0.15% | R136020 | 10 |
14:38 | | ТамбЭнСб | R2.5900 | +0.0160 | +0.62% | R397838 | 48 |
14:41 | | Татнфт 3ао | R716.10 | -6.1000 | -0.84% | R438582273 | 11157 |
14:41 | | Татнфт 3ап | R715.50 | -6.1000 | -0.85% | R123829682 | 4907 |
14:41 | | Таттел. ао | R1.0820 | +0.0050 | +0.46% | R4846914 | 541 |
14:41 | | ТГК-1 | R0.0096 | -0.0000 | -0.06% | R49146081 | 3087 |
14:38 | | ТГК-14 | R0.0159 | +0.0003 | +2.11% | R67301323 | 2674 |
14:38 | | ТГК-2 | R0.0148 | +0.0012 | +8.68% | R8455235 | 238 |
14:40 | | ТГК-2 ап | R0.0200 | -0.0002 | -0.94% | R4105951 | 410 |
14:40 | | Телеграф-п | R11.6600 | +0.0200 | +0.17% | R1143724 | 81 |
14:40 | | Телеграф | R17.8400 | -0.1400 | -0.78% | R10936134 | 714 |
14:41 | | ТЗА ао | R298.00 | +10.0000 | +3.47% | R12968260 | 400 |
14:40 | | ТКЗКК ап | R15.8800 | +0.3200 | +2.06% | R756390 | 56 |
14:41 | | ТМК ао | R221.00 | -1.2400 | -0.56% | R204582459 | 6031 |
14:25 | | ТНСэнрг ао | R3465.00 | +45.0000 | +1.32% | R957500 | 97 |
14:41 | | Транснф ап | R1598.00 | +1.5000 | +0.09% | R379165866 | 6902 |
14:41 | | УралСиб ао | R0.2286 | -0.0098 | -4.11% | R47337945 | 3179 |
12:23 | | УрКузница | R30000.00 | 0.0000 | 0.00% | R60000 | 2 |
14:41 | | ФосАгро ао | R6670.00 | +10.0000 | +0.15% | R135938631 | 4018 |
14:41 | | ФСК - Россети | R0.1224 | +0.0020 | +1.64% | R315598064 | 7665 |
14:34 | | Химпром ап | R31.5200 | +0.6200 | +2.01% | R3313608 | 265 |
14:33 | | ЦМТ ао | R17.4000 | -0.0200 | -0.11% | R3189342 | 185 |
14:35 | | ЦМТ ап | R12.4600 | -0.0200 | -0.16% | R923554 | 148 |
14:41 | | ЧеркизГ-ао | R5048.00 | +113.0000 | +2.29% | R38561060 | 1679 |
14:41 | | ЧКПЗ ао | R26100.00 | +300.0000 | +1.16% | R156050 | 6 |
14:41 | | ЧМК ао | R8895.00 | +25.0000 | +0.28% | R1568975 | 57 |
14:41 | | ЭнергияРКК | R28230.00 | +120.0000 | +0.43% | R10454990 | 247 |
13:37 | | ЮжКузб. ао | R1622.00 | +42.0000 | +2.66% | R328434 | 49 |
14:41 | | Юнипро | R2.1910 | +0.0230 | +1.06% | R290079279 | 6575 |
14:38 | | ЮТэйр ао | R15.4300 | -0.2300 | -1.47% | R15110992 | 1462 |
14:36 | | ЮУНК ао | R7780.00 | -10.0000 | -0.13% | R1578520 | 107 |
13:56 | | Якутскэн-п | R0.5910 | +0.0040 | +0.68% | R302920 | 33 |
14:38 | | Якутскэнрг | R0.7790 | +0.0130 | +1.70% | R493320 | 49 |
14:41 | | ЯТЭК ао | R96.5500 | +0.5500 | +0.57% | R3681786 | 322 |
|
|
|