|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 23:29 | | +МосЭнерго | R3.3145 | +0.0225 | +0.68% | R29944697 | 1199 |
23:30 | | iАвиастКао | R1.1940 | -0.0110 | -0.91% | R101453226 | 5153 |
18:45 | | iНаукаСвяз | R568.50 | -0.5000 | -0.09% | R10443305 | 469 |
18:45 | | iНПОНаука | R726.50 | +4.0000 | +0.55% | R928095 | 66 |
23:30 | | Yandex clA | R4357.20 | +47.2000 | +1.10% | R776737900 | 10078 |
18:45 | | АбрауДюрсо | R299.00 | +3.0000 | +1.01% | R24602888 | 990 |
18:39 | | Авангрд-ао | R950.00 | -4.0000 | -0.42% | R3406533 | 301 |
18:49 | | Акрон | R16830.00 | -62.0000 | -0.37% | R18388688 | 375 |
23:30 | | АЛРОСА ао | R78.3000 | +0.1900 | +0.24% | R437073628 | 12351 |
18:46 | | Аптеки36и6 | R13.9300 | -0.0200 | -0.14% | R35058652 | 28042 |
18:38 | | Арсагера | R15.3000 | -0.1800 | -1.16% | R2388034 | 268 |
18:39 | | АстрЭнСб | R3.0050 | -0.0150 | -0.50% | R1748815 | 160 |
18:45 | | АшинскийМЗ | R68.2200 | +0.1200 | +0.18% | R5344950 | 226 |
23:30 | | Аэрофлот | R50.8700 | +0.6400 | +1.27% | R451177927 | 13100 |
18:49 | | БашИнСв ап | R14.4000 | -0.0900 | -0.62% | R635975 | 91 |
23:15 | | Башнефт ао | R3381.00 | +21.5000 | +0.64% | R17915809 | 867 |
23:27 | | Башнефт ап | R2392.50 | +6.5000 | +0.27% | R219142135 | 12365 |
18:46 | | Белон ао | R28.8550 | -0.0700 | -0.24% | R8682487 | 515 |
23:28 | | БСП ао | R326.50 | -0.7900 | -0.24% | R264869184 | 6873 |
18:45 | | БСП ап | R54.6500 | +1.7000 | +3.21% | R4714605 | 211 |
18:47 | | БурЗолото | R2385.00 | +100.0000 | +4.38% | R142279964 | 7004 |
18:45 | | Варьеган-п | R2796.00 | -2.0000 | -0.07% | R5925465 | 197 |
18:45 | | Варьеган | R3846.00 | -28.0000 | -0.72% | R669696 | 74 |
18:45 | | ВолгЭнСб-п | R12.4200 | -0.0200 | -0.16% | R426860 | 21 |
17:33 | | ВолгЭнСб | R19.2400 | 0.0000 | 0.00% | R750900 | 21 |
23:29 | | ВТБ ао | R0.0231 | +0.0000 | +0.17% | R488319421 | 19165 |
18:27 | | ВХЗ-ао | R278.00 | +5.0000 | +1.83% | R1255468 | 132 |
17:10 | | ВыбСудЗ ао | R18350.00 | +50.0000 | +0.27% | R891750 | 19 |
18:34 | | ВыбСудЗ ап | R12700.00 | -120.0000 | -0.94% | R230160 | 18 |
23:30 | | Газпрнефть | R752.70 | +3.8000 | +0.51% | R196993468 | 7433 |
23:30 | | ГАЗПРОМ ао | R154.54 | +0.3200 | +0.21% | R747794600 | 17583 |
23:30 | | ГМКНорНик | R152.64 | -1.1800 | -0.77% | R902439888 | 17206 |
23:30 | | ДВМП ао | R83.8000 | +0.4800 | +0.58% | R93819987 | 5804 |
18:38 | | ДЭК ао | R3.3990 | +0.0230 | +0.68% | R1896647 | 169 |
18:21 | | ЗВЕЗДА ао | R12.7100 | -0.0700 | -0.55% | R700690 | 30 |
18:49 | | ЗИЛ ао | R3785.00 | -5.0000 | -0.13% | R817795 | 54 |
18:33 | | Ижсталь ап | R8540.00 | +40.0000 | +0.47% | R441980 | 29 |
18:20 | | Ижсталь2ао | R11500.00 | +140.0000 | +1.23% | R320280 | 20 |
23:30 | | ИнтерРАОао | R4.5280 | +0.1190 | +2.70% | R886039251 | 30495 |
18:45 | | КалужскСК | R32.0500 | +0.1800 | +0.56% | R1885868 | 233 |
23:22 | | КАМАЗ | R183.10 | +0.5000 | +0.27% | R20499550 | 1255 |
18:49 | | КамчатЭ ао | R0.7150 | -0.0040 | -0.56% | R554690 | 36 |
18:45 | | КамчатЭ ап | R1.3950 | 0.0000 | 0.00% | R182900 | 10 |
18:45 | | КМЗ | R1644.00 | -2.0000 | -0.12% | R1335266 | 205 |
11:31 | | КоршГОК ао | R53000.00 | +200.0000 | +0.38% | R105800 | 2 |
18:48 | | КрасОкт-1п | R884.00 | -10.0000 | -1.12% | R19001420 | 1010 |
18:48 | | КрасОкт-ао | R2774.00 | -5.0000 | -0.18% | R13352770 | 329 |
18:45 | | Красэсб ао | R20.0200 | +0.2200 | +1.11% | R717870 | 157 |
18:39 | | Красэсб ап | R19.7600 | -0.0200 | -0.10% | R3086018 | 494 |
18:45 | | Куйбазот-п | R675.50 | 0.0000 | 0.00% | R547305 | 64 |
18:45 | | Куйбазот | R631.60 | +8.2000 | +1.32% | R6211626 | 321 |
18:34 | | КурганГКао | R55.2000 | +0.6000 | +1.10% | R239884 | 108 |
18:39 | | КурганГКап | R57.2000 | +1.0000 | +1.78% | R483988 | 91 |
18:48 | | Лензол. ап | R2900.00 | -20.0000 | -0.68% | R89169045 | 3369 |
18:46 | | Лензолото | R16620.00 | +320.0000 | +1.96% | R60518390 | 1537 |
18:49 | | ЛСР ао | R940.60 | -2.4000 | -0.25% | R69086137 | 3297 |
23:30 | | ЛУКОЙЛ | R7713.50 | -0.5000 | -0.01% | R1626320919 | 16825 |
23:30 | | М.видео | R184.20 | -1.5000 | -0.81% | R139378726 | 6127 |
18:45 | | МагадЭн ао | R5.3200 | -0.0100 | -0.19% | R1557253 | 201 |
18:45 | | МагадЭн ап | R3.9200 | -0.0200 | -0.51% | R897742 | 150 |
23:29 | | Магнит ао | R8371.00 | +124.0000 | +1.50% | R866933684 | 10437 |
18:29 | | МГТС-4ап | R1446.00 | -2.0000 | -0.14% | R3417358 | 229 |
17:15 | | МГТС-5ао | R1720.00 | +10.0000 | +0.58% | R281855 | 33 |
18:45 | | Мегион-ао | R514.50 | +2.5000 | +0.49% | R711790 | 66 |
18:39 | | Мегион-ап | R372.50 | +8.5000 | +2.34% | R1059830 | 96 |
23:30 | | Мечел ао | R256.09 | +10.4100 | +4.24% | R2920249053 | 82816 |
23:30 | | Мечел ап | R271.90 | +8.8000 | +3.34% | R413347596 | 7713 |
23:29 | | ММК | R55.3750 | +0.3150 | +0.57% | R404168340 | 94570 |
18:45 | | МордЭнСб | R0.9260 | -0.0020 | -0.22% | R1579710 | 77 |
23:30 | | МосБиржа | R232.92 | +2.0100 | +0.87% | R856117640 | 41949 |
18:45 | | Мостотрест | R218.90 | +0.2500 | +0.11% | R3902773 | 293 |
23:29 | | МТС-ао | R312.40 | +1.7000 | +0.55% | R303819268 | 8998 |
18:45 | | Нижкамшина | R77.2500 | +1.7000 | +2.25% | R1652580 | 86 |
18:45 | | НКНХ ао | R104.10 | +0.1500 | +0.14% | R1472383 | 258 |
18:38 | | НКНХ ап | R80.6800 | +0.8600 | +1.08% | R10140636 | 777 |
23:30 | | НЛМК ао | R251.00 | +2.7400 | +1.10% | R1188038059 | 20395 |
23:29 | | НМТП ао | R12.5100 | -0.0100 | -0.08% | R88498782 | 2446 |
23:30 | | Новатэк ао | R1229.80 | +2.6000 | +0.21% | R365760029 | 12661 |
23:27 | | ОГК-2 ао | R0.5620 | +0.0015 | +0.27% | R13383453 | 1318 |
18:45 | | ОМЗ-ап | R22300.00 | +400.0000 | +1.83% | R2257500 | 83 |
18:45 | | ОргСинт ао | R116.80 | -0.4000 | -0.34% | R3273539 | 287 |
18:39 | | ОргСинт ап | R27.7000 | +0.0500 | +0.18% | R3887946 | 366 |
18:48 | | ПермьЭнС-п | R346.80 | +14.8000 | +4.46% | R74793414 | 3687 |
18:47 | | ПермьЭнСб | R329.10 | +4.1000 | +1.26% | R54862298 | 2297 |
23:18 | | ПИК ао | R844.20 | +3.3000 | +0.39% | R56991520 | 2274 |
18:39 | | Приморье | R36800.00 | -200.0000 | -0.54% | R1143400 | 31 |
23:30 | | Распадская | R397.85 | +0.3500 | +0.09% | R76884922 | 2081 |
18:45 | | Росбанк ао | R126.80 | -0.8000 | -0.63% | R16611196 | 584 |
18:35 | | РОСИНТЕРао | R167.80 | -2.6000 | -1.53% | R1770648 | 154 |
23:30 | | Роснефть | R579.35 | +0.8500 | +0.15% | R644502424 | 42597 |
23:29 | | Ростел -ао | R96.7200 | +0.0600 | +0.06% | R49838820 | 2404 |
23:19 | | Ростел -ап | R86.7000 | +0.1000 | +0.12% | R25805635 | 2027 |
23:29 | | РусГидро | R0.7263 | +0.0006 | +0.08% | R45203020 | 2771 |
18:49 | | РязЭнСб | R46.9000 | +0.6400 | +1.38% | R3691338 | 218 |
18:39 | | СамарЭн-ао | R4.0900 | +0.0450 | +1.11% | R649310 | 59 |
18:45 | | СамарЭн-ап | R4.1000 | +0.0450 | +1.11% | R1758720 | 121 |
18:47 | | СаратНПЗ-п | R11600.00 | 0.0000 | 0.00% | R2042620 | 82 |
16:05 | | СаратНПЗ | R12650.00 | +100.0000 | +0.80% | R112950 | 9 |
18:26 | | СаратЭн-ао | R0.6670 | +0.0070 | +1.06% | R1097940 | 52 |
17:12 | | СаратЭн-ап | R0.3935 | +0.0030 | +0.77% | R397950 | 52 |
23:29 | | Сбербанк-п | R313.59 | +2.3100 | +0.74% | R397957711 | 6794 |
23:29 | | Сбербанк | R313.25 | +2.0400 | +0.66% | R5134040669 | 39704 |
23:30 | | СевСт-ао | R1959.00 | +30.8000 | +1.60% | R1129791699 | 20677 |
23:29 | | Селигдар | R76.7000 | +2.5700 | +3.47% | R411201435 | 14763 |
23:29 | | Система ао | R26.8880 | +0.1840 | +0.69% | R1746366917 | 32830 |
18:22 | | Слав-ЯНОСп | R17.0000 | +0.0800 | +0.47% | R325822 | 52 |
18:11 | | Славн-ЯНОС | R27.9000 | +0.2000 | +0.72% | R943995 | 122 |
23:30 | | СОЛЛЕРС | R933.50 | -0.5000 | -0.05% | R80334916 | 4550 |
18:45 | | СтаврЭнСб | R3.2400 | -0.0600 | -1.82% | R3776920 | 288 |
18:45 | | СтаврЭнСбп | R3.1760 | +0.0280 | +0.89% | R9366264 | 652 |
23:30 | | Сургнфгз-п | R68.9950 | +0.6950 | +1.02% | R949145300 | 11134 |
23:30 | | Сургнфгз | R36.9450 | +0.5850 | +1.61% | R1478246578 | 16829 |
18:35 | | ТамбЭнСб-п | R1.2580 | -0.0200 | -1.56% | R906460 | 53 |
18:39 | | ТамбЭнСб | R2.3880 | -0.0020 | -0.08% | R557840 | 79 |
23:30 | | Татнфт 3ао | R728.20 | +6.4000 | +0.89% | R391339436 | 11003 |
23:30 | | Татнфт 3ап | R726.10 | +4.9000 | +0.68% | R116615278 | 4773 |
18:49 | | Таттел. ао | R1.1100 | +0.0135 | +1.23% | R14417964 | 898 |
23:29 | | ТГК-1 | R0.0098 | +0.0000 | +0.24% | R21778737 | 1327 |
18:47 | | ТГК-14 | R0.0166 | +0.0000 | +0.12% | R22695664 | 928 |
18:49 | | ТГК-2 | R0.0132 | -0.0001 | -0.64% | R10198030 | 327 |
18:48 | | ТГК-2 ап | R0.0199 | -0.0001 | -0.35% | R17538725 | 1234 |
18:45 | | Телеграф-п | R11.7400 | +0.1200 | +1.03% | R5526626 | 364 |
18:45 | | Телеграф | R18.1000 | +0.5600 | +3.19% | R26793412 | 1253 |
18:36 | | ТЗА ао | R340.50 | 0.0000 | 0.00% | R4889125 | 166 |
18:10 | | ТКЗКК ап | R15.6400 | +0.0600 | +0.39% | R217248 | 27 |
23:30 | | ТМК ао | R223.92 | +0.4800 | +0.21% | R135362673 | 8246 |
18:45 | | ТНСэнрг ао | R3440.00 | +10.0000 | +0.29% | R602990 | 58 |
23:30 | | Транснф ап | R1636.00 | 0.0000 | 0.00% | R599972967 | 9483 |
18:45 | | УралСиб ао | R0.2772 | +0.0022 | +0.80% | R49972515 | 2298 |
17:53 | | УрКузница | R29500.00 | +1000.0000 | +3.51% | R528700 | 16 |
23:30 | | ФосАгро ао | R6537.00 | +3.0000 | +0.05% | R157836299 | 3913 |
23:29 | | ФСК - Россети | R0.1287 | +0.0008 | +0.64% | R113215613 | 3823 |
18:45 | | Химпром ап | R31.5200 | -0.0200 | -0.06% | R561240 | 47 |
18:45 | | ЦМТ ао | R16.7200 | -0.3800 | -2.22% | R7527476 | 1038 |
18:47 | | ЦМТ ап | R11.5400 | +0.1400 | +1.23% | R2099320 | 272 |
18:47 | | ЧеркизГ-ао | R4988.50 | +35.5000 | +0.72% | R13780306 | 639 |
18:45 | | ЧКПЗ ао | R27900.00 | -400.0000 | -1.41% | R2372100 | 72 |
18:18 | | ЧМК ао | R8625.00 | +20.0000 | +0.23% | R414255 | 35 |
18:47 | | ЭнергияРКК | R27500.00 | +30.0000 | +0.11% | R2860640 | 89 |
18:27 | | ЮжКузб. ао | R1630.00 | -20.0000 | -1.21% | R138280 | 49 |
23:29 | | Юнипро | R2.2190 | +0.0100 | +0.45% | R114696051 | 3765 |
18:48 | | ЮТэйр ао | R22.8600 | +2.0300 | +9.75% | R215084026 | 11568 |
18:47 | | ЮУНК ао | R7770.00 | -30.0000 | -0.38% | R1803720 | 135 |
18:45 | | Якутскэн-п | R0.5690 | -0.0080 | -1.39% | R506890 | 79 |
18:33 | | Якутскэнрг | R0.7590 | +0.0030 | +0.40% | R508850 | 47 |
18:45 | | ЯТЭК ао | R93.7000 | -0.6500 | -0.69% | R6499493 | 602 |
|
|
|