|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 14:04 | | +МосЭнерго | R3.4200 | -0.0280 | -0.81% | R49036220 | 2459 |
14:04 | | iАвиастКао | R1.3240 | -0.0085 | -0.64% | R66518738 | 2584 |
14:00 | | iНаукаСвяз | R559.00 | +3.0000 | +0.54% | R5642785 | 324 |
13:44 | | iНПОНаука | R723.50 | +6.0000 | +0.84% | R1031465 | 88 |
14:04 | | Yandex clA | R4145.00 | -19.6000 | -0.47% | R1984886529 | 21138 |
14:04 | | АбрауДюрсо | R295.20 | +1.4000 | +0.48% | R31332792 | 1254 |
13:55 | | Авангрд-ао | R958.00 | 0.0000 | 0.00% | R914924 | 97 |
14:00 | | Акрон | R16958.00 | -42.0000 | -0.25% | R16104914 | 165 |
14:04 | | АЛРОСА ао | R76.3700 | -0.1400 | -0.18% | R292172437 | 10750 |
14:04 | | Аптеки36и6 | R14.1060 | -0.1240 | -0.87% | R30985639 | 6617 |
14:02 | | Арсагера | R14.6700 | +0.2400 | +1.66% | R2580137 | 320 |
13:57 | | АстрЭнСб | R3.1150 | -0.0750 | -2.35% | R11849425 | 1097 |
14:02 | | АшинскийМЗ | R70.0000 | -0.4000 | -0.57% | R10799506 | 466 |
14:04 | | Аэрофлот | R51.2500 | +1.1600 | +2.32% | R684622366 | 14086 |
14:02 | | БашИнСв ап | R14.4600 | +0.0400 | +0.28% | R425872 | 59 |
14:03 | | Башнефт ао | R3395.50 | +58.0000 | +1.74% | R135744026 | 2628 |
14:04 | | Башнефт ап | R2297.50 | +19.0000 | +0.83% | R133134054 | 2446 |
14:04 | | Белон ао | R29.6750 | +1.0500 | +3.67% | R126762504 | 4976 |
14:04 | | БСП ао | R335.38 | -2.1300 | -0.63% | R288416172 | 17485 |
13:48 | | БСП ап | R58.5000 | -0.0500 | -0.09% | R1083495 | 64 |
14:04 | | БурЗолото | R2487.00 | +12.0000 | +0.48% | R20200717 | 1289 |
13:55 | | Варьеган-п | R2765.00 | +39.0000 | +1.43% | R19058644 | 896 |
14:03 | | Варьеган | R3832.00 | -82.0000 | -2.10% | R15998392 | 1040 |
13:40 | | ВолгЭнСб-п | R12.8200 | +0.1200 | +0.94% | R518360 | 36 |
13:07 | | ВолгЭнСб | R19.5600 | -0.1800 | -0.91% | R883200 | 38 |
14:04 | | ВТБ ао | R0.0237 | +0.0001 | +0.28% | R847686058 | 29210 |
13:42 | | ВХЗ-ао | R280.60 | +0.8000 | +0.29% | R2898252 | 206 |
13:28 | | ВыбСудЗ ао | R19100.00 | +700.0000 | +3.80% | R909150 | 38 |
13:41 | | ВыбСудЗ ап | R13080.00 | +220.0000 | +1.71% | R1528040 | 83 |
14:04 | | Газпрнефть | R751.35 | +0.0500 | +0.01% | R137656126 | 4216 |
14:04 | | ГАЗПРОМ ао | R163.66 | +0.3100 | +0.19% | R1163124926 | 15058 |
14:04 | | ГМКНорНик | R156.84 | -0.6800 | -0.43% | R276241077 | 5510 |
14:04 | | ДВМП ао | R86.1800 | -0.7100 | -0.82% | R153356470 | 5796 |
14:04 | | ДЭК ао | R3.4570 | +0.0010 | +0.03% | R4545083 | 302 |
13:41 | | ЗВЕЗДА ао | R12.9200 | -0.0400 | -0.31% | R425470 | 22 |
13:51 | | ЗИЛ ао | R3860.00 | +10.0000 | +0.26% | R1615305 | 93 |
13:48 | | Ижсталь ап | R8420.00 | 0.0000 | 0.00% | R823810 | 29 |
13:57 | | Ижсталь2ао | R11480.00 | -160.0000 | -1.37% | R1059960 | 48 |
14:04 | | ИнтерРАОао | R4.2400 | 0.0000 | 0.00% | R198298445 | 79696 |
14:03 | | КалужскСК | R32.8300 | -0.3300 | -1.00% | R9187214 | 534 |
14:03 | | КАМАЗ | R184.80 | +0.3000 | +0.16% | R74012954 | 2164 |
13:45 | | КамчатЭ ао | R0.7780 | +0.0110 | +1.43% | R737030 | 47 |
12:29 | | КамчатЭ ап | R1.4600 | +0.0100 | +0.69% | R72550 | 5 |
14:04 | | КМЗ | R1772.00 | +78.0000 | +4.60% | R44333212 | 3443 |
13:59 | | КоршГОК ао | R55200.00 | +1200.0000 | +2.22% | R437000 | 7 |
14:01 | | КрасОкт-1п | R939.00 | +84.0000 | +9.82% | R38297270 | 1171 |
14:04 | | КрасОкт-ао | R2834.00 | +129.0000 | +4.77% | R221610170 | 5028 |
14:00 | | Красэсб ао | R19.5800 | -0.1200 | -0.61% | R990418 | 166 |
13:54 | | Красэсб ап | R19.7000 | +0.1200 | +0.61% | R474860 | 89 |
14:00 | | Куйбазот-п | R681.00 | 0.0000 | 0.00% | R1040020 | 79 |
14:04 | | Куйбазот | R632.00 | -1.6000 | -0.25% | R9243424 | 527 |
14:00 | | КурганГКао | R54.2000 | +0.6000 | +1.12% | R172274 | 52 |
14:02 | | КурганГКап | R56.4000 | -1.6000 | -2.76% | R1044768 | 262 |
14:02 | | Лензол. ап | R2910.00 | +35.0000 | +1.22% | R9929780 | 381 |
14:00 | | Лензолото | R16850.00 | +210.0000 | +1.26% | R4788020 | 147 |
14:04 | | ЛСР ао | R1110.60 | -2.8000 | -0.25% | R183950532 | 4812 |
14:04 | | ЛУКОЙЛ | R7865.00 | +37.5000 | +0.48% | R1721004514 | 13954 |
14:04 | | М.видео | R197.80 | -0.2000 | -0.10% | R48781405 | 3878 |
14:04 | | МагадЭн ао | R5.4300 | -0.0200 | -0.37% | R248674 | 45 |
13:55 | | МагадЭн ап | R3.9900 | -0.0100 | -0.25% | R289188 | 55 |
14:04 | | Магнит ао | R8213.00 | +91.0000 | +1.12% | R634123947 | 4774 |
14:02 | | МГТС-4ап | R1438.00 | +18.0000 | +1.27% | R4525158 | 260 |
13:22 | | МГТС-5ао | R1690.00 | -10.0000 | -0.59% | R120350 | 20 |
13:56 | | Мегион-ао | R512.00 | +22.0000 | +4.49% | R1693785 | 157 |
14:02 | | Мегион-ап | R337.00 | +5.0000 | +1.51% | R3909705 | 299 |
14:04 | | Мечел ао | R268.10 | -0.2300 | -0.09% | R635428901 | 17338 |
14:02 | | Мечел ап | R294.00 | -0.4000 | -0.14% | R184179575 | 2861 |
14:04 | | ММК | R56.9500 | +0.4100 | +0.73% | R1189030291 | 28809 |
13:15 | | МордЭнСб | R0.9350 | +0.0060 | +0.65% | R1043770 | 48 |
14:04 | | МосБиржа | R229.15 | +1.8400 | +0.81% | R596693542 | 12844 |
14:02 | | Мостотрест | R216.65 | +2.6000 | +1.21% | R16964003 | 854 |
14:04 | | МТС-ао | R312.60 | +3.2000 | +1.03% | R1178495129 | 25576 |
13:38 | | Нижкамшина | R78.7000 | -0.2500 | -0.32% | R399650 | 24 |
13:57 | | НКНХ ао | R106.65 | +0.3500 | +0.33% | R2678438 | 389 |
14:04 | | НКНХ ап | R80.5800 | +0.5200 | +0.65% | R5283617 | 574 |
14:04 | | НЛМК ао | R231.26 | +2.5600 | +1.12% | R865748624 | 12082 |
14:04 | | НМТП ао | R12.3400 | -0.0100 | -0.08% | R36150660 | 1010 |
14:04 | | Новатэк ао | R1244.80 | +5.2000 | +0.42% | R548059118 | 12058 |
14:04 | | ОГК-2 ао | R0.5578 | -0.0085 | -1.50% | R34826290 | 1698 |
13:50 | | ОМЗ-ап | R20140.00 | -320.0000 | -1.56% | R1078640 | 39 |
14:02 | | ОргСинт ао | R117.90 | +0.5000 | +0.43% | R13740927 | 882 |
14:03 | | ОргСинт ап | R28.0000 | +0.2800 | +1.01% | R4562545 | 396 |
14:03 | | ПермьЭнС-п | R286.60 | +0.2000 | +0.07% | R7044176 | 391 |
14:02 | | ПермьЭнСб | R277.40 | +1.5000 | +0.54% | R10287232 | 513 |
14:04 | | ПИК ао | R852.30 | -5.9000 | -0.69% | R71246496 | 2986 |
14:02 | | Приморье | R42800.00 | +1600.0000 | +3.88% | R3836000 | 77 |
14:04 | | Распадская | R401.10 | +1.8000 | +0.45% | R224089889 | 3794 |
14:01 | | Росбанк ао | R128.60 | -0.2000 | -0.16% | R43265982 | 1399 |
13:50 | | РОСИНТЕРао | R166.20 | +3.0000 | +1.84% | R472138 | 52 |
14:04 | | Роснефть | R581.80 | +2.0000 | +0.34% | R510316441 | 19442 |
14:04 | | Ростел -ао | R97.1100 | -0.6700 | -0.69% | R127465605 | 6277 |
14:04 | | Ростел -ап | R87.7000 | +0.3000 | +0.34% | R31545299 | 3439 |
14:04 | | РусГидро | R0.7223 | -0.0002 | -0.03% | R66567622 | 2898 |
14:03 | | РязЭнСб | R42.4000 | +0.7600 | +1.83% | R5311988 | 358 |
13:51 | | СамарЭн-ао | R4.8800 | +0.1550 | +3.28% | R5678330 | 289 |
13:52 | | СамарЭн-ап | R4.7250 | -0.0100 | -0.21% | R3446040 | 204 |
14:03 | | СаратНПЗ-п | R11900.00 | 0.0000 | 0.00% | R1373000 | 59 |
12:54 | | СаратНПЗ | R12950.00 | -200.0000 | -1.52% | R470550 | 18 |
13:53 | | СаратЭн-ао | R0.7120 | +0.0200 | +2.89% | R2944830 | 200 |
13:46 | | СаратЭн-ап | R0.4065 | +0.0175 | +4.50% | R1407100 | 142 |
14:04 | | Сбербанк-п | R309.75 | +0.2500 | +0.08% | R288101969 | 5033 |
14:04 | | Сбербанк | R309.10 | +0.6900 | +0.22% | R3177993309 | 28411 |
14:04 | | СевСт-ао | R1876.00 | +3.0000 | +0.16% | R547712902 | 26901 |
14:03 | | Селигдар | R75.6800 | +0.3300 | +0.44% | R68294708 | 3767 |
14:04 | | Система ао | R25.8130 | -0.0650 | -0.25% | R1132562810 | 20803 |
13:59 | | Слав-ЯНОСп | R17.3400 | -0.0600 | -0.34% | R86882 | 20 |
14:00 | | Славн-ЯНОС | R27.8500 | -0.7500 | -2.62% | R922560 | 115 |
14:03 | | СОЛЛЕРС | R831.50 | +1.0000 | +0.12% | R12603319 | 797 |
13:59 | | СтаврЭнСб | R3.3600 | +0.0500 | +1.51% | R627865 | 55 |
14:03 | | СтаврЭнСбп | R2.9320 | +0.0260 | +0.89% | R545206 | 54 |
14:04 | | Сургнфгз-п | R66.3950 | -0.4800 | -0.72% | R528681457 | 6590 |
14:04 | | Сургнфгз | R33.5100 | +0.1550 | +0.46% | R1055822444 | 11896 |
13:28 | | ТамбЭнСб-п | R1.3600 | +0.0020 | +0.15% | R136020 | 10 |
13:14 | | ТамбЭнСб | R2.6020 | +0.0280 | +1.09% | R364108 | 44 |
14:04 | | Татнфт 3ао | R717.60 | -4.6000 | -0.64% | R350929813 | 9702 |
14:04 | | Татнфт 3ап | R717.20 | -4.4000 | -0.61% | R102888319 | 4041 |
13:55 | | Таттел. ао | R1.0825 | +0.0055 | +0.51% | R4188422 | 495 |
14:04 | | ТГК-1 | R0.0096 | -0.0000 | -0.12% | R46953342 | 2798 |
14:02 | | ТГК-14 | R0.0159 | +0.0003 | +1.92% | R66279848 | 2606 |
13:57 | | ТГК-2 | R0.0138 | +0.0002 | +1.25% | R8192980 | 229 |
14:03 | | ТГК-2 ап | R0.0200 | -0.0002 | -0.74% | R3750884 | 379 |
13:57 | | Телеграф-п | R11.7000 | +0.0600 | +0.52% | R1134396 | 77 |
14:04 | | Телеграф | R17.7400 | -0.2400 | -1.33% | R10012238 | 662 |
14:02 | | ТЗА ао | R300.00 | +12.0000 | +4.17% | R12352615 | 363 |
13:27 | | ТКЗКК ап | R15.8000 | +0.2400 | +1.54% | R459800 | 45 |
14:04 | | ТМК ао | R221.10 | -1.1400 | -0.51% | R188818180 | 5360 |
14:03 | | ТНСэнрг ао | R3455.00 | +35.0000 | +1.02% | R909060 | 93 |
14:04 | | Транснф ап | R1602.00 | +5.5000 | +0.34% | R330651036 | 5911 |
14:04 | | УралСиб ао | R0.2313 | -0.0071 | -2.98% | R37497428 | 2582 |
12:23 | | УрКузница | R30000.00 | 0.0000 | 0.00% | R60000 | 2 |
14:04 | | ФосАгро ао | R6678.00 | +18.0000 | +0.27% | R119314936 | 3476 |
14:04 | | ФСК - Россети | R0.1223 | +0.0019 | +1.58% | R274812545 | 6442 |
13:59 | | Химпром ап | R31.5000 | +0.6000 | +1.94% | R3288348 | 259 |
14:02 | | ЦМТ ао | R17.5200 | +0.1000 | +0.57% | R3059382 | 161 |
14:04 | | ЦМТ ап | R12.5000 | +0.0200 | +0.16% | R906106 | 141 |
14:03 | | ЧеркизГ-ао | R5037.50 | +102.5000 | +2.08% | R37480925 | 1602 |
10:42 | | ЧКПЗ ао | R26100.00 | +300.0000 | +1.16% | R103900 | 4 |
13:30 | | ЧМК ао | R8840.00 | -30.0000 | -0.34% | R389580 | 30 |
14:04 | | ЭнергияРКК | R28290.00 | +180.0000 | +0.64% | R9974460 | 235 |
13:37 | | ЮжКузб. ао | R1622.00 | +42.0000 | +2.66% | R328434 | 49 |
14:04 | | Юнипро | R2.2040 | +0.0360 | +1.66% | R256858069 | 5676 |
14:01 | | ЮТэйр ао | R15.3100 | -0.3500 | -2.23% | R14516674 | 1406 |
14:04 | | ЮУНК ао | R7780.00 | -10.0000 | -0.13% | R1523980 | 101 |
13:56 | | Якутскэн-п | R0.5910 | +0.0040 | +0.68% | R302920 | 33 |
13:55 | | Якутскэнрг | R0.7790 | +0.0130 | +1.70% | R485530 | 48 |
14:03 | | ЯТЭК ао | R96.9500 | +0.9500 | +0.99% | R3376085 | 287 |
|
|
|