|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 12:09 | | +МосЭнерго | R3.2900 | -0.0150 | -0.45% | R13002271 | 397 |
12:09 | | iАвиастКао | R1.1835 | +0.0460 | +4.04% | R284388329 | 12387 |
12:08 | | iНаукаСвяз | R571.00 | +14.5000 | +2.61% | R57345025 | 2551 |
11:52 | | iНПОНаука | R725.00 | +5.0000 | +0.69% | R3954110 | 215 |
12:09 | | Yandex clA | R4340.00 | -16.0000 | -0.37% | R991683983 | 11686 |
12:09 | | АбрауДюрсо | R298.40 | +2.2000 | +0.74% | R8136640 | 337 |
12:07 | | Авангрд-ао | R953.00 | -1.0000 | -0.10% | R1015062 | 69 |
12:08 | | Акрон | R16802.00 | +2.0000 | +0.01% | R20339118 | 402 |
12:09 | | АЛРОСА ао | R77.8300 | +0.7100 | +0.92% | R248162966 | 8020 |
12:08 | | Аптеки36и6 | R14.0900 | -0.0100 | -0.07% | R4334093 | 1259 |
12:07 | | Арсагера | R15.5000 | -0.0200 | -0.13% | R1324053 | 148 |
12:00 | | АстрЭнСб | R3.0150 | +0.0100 | +0.33% | R625945 | 81 |
12:03 | | АшинскийМЗ | R68.4800 | +1.1200 | +1.66% | R13125002 | 522 |
12:09 | | Аэрофлот | R50.3900 | +0.8200 | +1.65% | R344405433 | 8156 |
11:37 | | БашИнСв ап | R14.4900 | -0.0100 | -0.07% | R60805 | 16 |
12:07 | | Башнефт ао | R3382.00 | +30.5000 | +0.91% | R34363542 | 717 |
12:09 | | Башнефт ап | R2379.50 | +8.5000 | +0.36% | R341182370 | 6338 |
12:08 | | Белон ао | R29.1600 | -0.0100 | -0.03% | R11141647 | 495 |
12:08 | | БСП ао | R326.65 | -2.3600 | -0.72% | R322768361 | 7063 |
12:07 | | БСП ап | R52.9000 | +0.1000 | +0.19% | R3726635 | 97 |
12:07 | | БурЗолото | R2268.00 | -57.0000 | -2.45% | R7991874 | 674 |
11:54 | | Варьеган-п | R2791.00 | -4.0000 | -0.14% | R2513542 | 101 |
12:01 | | Варьеган | R4014.00 | +194.0000 | +5.08% | R3799048 | 245 |
11:30 | | ВолгЭнСб-п | R12.6000 | -0.0400 | -0.32% | R506780 | 26 |
12:07 | | ВолгЭнСб | R19.3200 | -0.2000 | -1.02% | R155280 | 8 |
12:09 | | ВТБ ао | R0.0231 | +0.0001 | +0.39% | R386376835 | 10095 |
11:41 | | ВХЗ-ао | R280.20 | +0.6000 | +0.21% | R154614 | 20 |
11:28 | | ВыбСудЗ ао | R18350.00 | -50.0000 | -0.27% | R73350 | 4 |
11:48 | | ВыбСудЗ ап | R13160.00 | +240.0000 | +1.86% | R142960 | 11 |
12:09 | | Газпрнефть | R738.95 | +0.5500 | +0.07% | R82311884 | 2468 |
12:09 | | ГАЗПРОМ ао | R154.62 | +0.4600 | +0.30% | R507262390 | 9924 |
12:09 | | ГМКНорНик | R153.80 | -0.6400 | -0.41% | R247328470 | 6203 |
12:09 | | ДВМП ао | R83.9600 | -1.7200 | -2.01% | R190708823 | 7151 |
12:04 | | ДЭК ао | R3.4000 | +0.0220 | +0.65% | R1946680 | 163 |
12:07 | | ЗВЕЗДА ао | R12.8100 | +0.0600 | +0.47% | R1659530 | 68 |
12:07 | | ЗИЛ ао | R3755.00 | +20.0000 | +0.54% | R1371975 | 74 |
12:08 | | Ижсталь ап | R8510.00 | +10.0000 | +0.12% | R466130 | 32 |
12:05 | | Ижсталь2ао | R11260.00 | +20.0000 | +0.18% | R526180 | 34 |
12:09 | | ИнтерРАОао | R4.3615 | -0.0210 | -0.48% | R162278189 | 8105 |
12:08 | | КалужскСК | R32.2100 | +0.0400 | +0.12% | R3849944 | 339 |
12:09 | | КАМАЗ | R183.80 | +0.6000 | +0.33% | R5224460 | 402 |
11:50 | | КамчатЭ ао | R0.7200 | -0.0120 | -1.64% | R866560 | 73 |
11:29 | | КамчатЭ ап | R1.3950 | +0.0100 | +0.72% | R111950 | 8 |
12:03 | | КМЗ | R1658.00 | +4.0000 | +0.24% | R1274654 | 151 |
12:07 | | КоршГОК ао | R53000.00 | -200.0000 | -0.38% | R373400 | 7 |
12:06 | | КрасОкт-1п | R919.00 | +46.0000 | +5.27% | R53952900 | 2098 |
12:03 | | КрасОкт-ао | R2805.00 | -6.0000 | -0.21% | R95263750 | 2105 |
11:58 | | Красэсб ао | R19.9000 | 0.0000 | 0.00% | R125596 | 28 |
11:55 | | Красэсб ап | R19.6000 | -0.2600 | -1.31% | R370434 | 57 |
12:03 | | Куйбазот-п | R679.00 | -3.0000 | -0.44% | R1130810 | 73 |
12:06 | | Куйбазот | R627.40 | -0.6000 | -0.10% | R3993666 | 195 |
11:55 | | КурганГКао | R55.2000 | +0.2000 | +0.36% | R204956 | 20 |
12:03 | | КурганГКап | R56.4000 | -0.6000 | -1.05% | R253650 | 61 |
12:07 | | Лензол. ап | R2940.00 | +40.0000 | +1.38% | R20731445 | 805 |
11:48 | | Лензолото | R16400.00 | +50.0000 | +0.31% | R3488000 | 140 |
12:08 | | ЛСР ао | R945.00 | -1.6000 | -0.17% | R46569334 | 2140 |
12:09 | | ЛУКОЙЛ | R7705.00 | -17.5000 | -0.23% | R2654614270 | 21568 |
12:08 | | М.видео | R183.90 | -0.1000 | -0.05% | R150656474 | 5116 |
11:57 | | МагадЭн ао | R5.3700 | +0.0100 | +0.19% | R340161 | 54 |
12:08 | | МагадЭн ап | R3.9100 | -0.0200 | -0.51% | R190786 | 46 |
12:09 | | Магнит ао | R8292.00 | +25.0000 | +0.30% | R253069230 | 2724 |
12:08 | | МГТС-4ап | R1422.00 | +10.0000 | +0.71% | R2769368 | 117 |
11:50 | | МГТС-5ао | R1725.00 | +20.0000 | +1.17% | R173720 | 27 |
12:07 | | Мегион-ао | R523.00 | +4.5000 | +0.87% | R431870 | 57 |
12:05 | | Мегион-ап | R369.00 | +10.5000 | +2.93% | R1283825 | 105 |
12:09 | | Мечел ао | R245.16 | -0.8300 | -0.34% | R202789695 | 8382 |
12:08 | | Мечел ап | R263.20 | -1.5500 | -0.59% | R45165353 | 1250 |
12:09 | | ММК | R54.9650 | +0.2750 | +0.50% | R225203367 | 21582 |
11:54 | | МордЭнСб | R0.9310 | -0.0010 | -0.11% | R196300 | 12 |
12:09 | | МосБиржа | R231.80 | -0.9300 | -0.40% | R205480859 | 12836 |
12:08 | | Мостотрест | R221.35 | -1.4500 | -0.65% | R6042363 | 320 |
12:09 | | МТС-ао | R309.40 | +0.9500 | +0.31% | R337288155 | 5211 |
12:00 | | Нижкамшина | R75.4000 | -2.1500 | -2.77% | R3985760 | 232 |
12:07 | | НКНХ ао | R104.05 | -0.5000 | -0.48% | R5745205 | 496 |
12:09 | | НКНХ ап | R79.9400 | +0.3000 | +0.38% | R4541948 | 311 |
12:09 | | НЛМК ао | R247.82 | +1.8600 | +0.76% | R745418578 | 11165 |
12:08 | | НМТП ао | R12.6050 | +0.0700 | +0.56% | R202755092 | 4382 |
12:09 | | Новатэк ао | R1237.80 | -1.4000 | -0.11% | R296218600 | 8638 |
12:08 | | ОГК-2 ао | R0.5630 | +0.0003 | +0.05% | R8975690 | 638 |
12:04 | | ОМЗ-ап | R22040.00 | +400.0000 | +1.85% | R2387200 | 76 |
12:08 | | ОргСинт ао | R116.60 | -0.9000 | -0.77% | R10245045 | 537 |
12:08 | | ОргСинт ап | R27.8500 | 0.0000 | 0.00% | R2972574 | 348 |
12:09 | | ПермьЭнС-п | R329.40 | +15.8000 | +5.04% | R36900194 | 1858 |
12:08 | | ПермьЭнСб | R317.30 | +2.0000 | +0.63% | R36129511 | 1370 |
12:09 | | ПИК ао | R848.80 | -0.2000 | -0.02% | R63599108 | 3863 |
11:21 | | Приморье | R36600.00 | -200.0000 | -0.54% | R514000 | 12 |
12:08 | | Распадская | R397.50 | -1.4500 | -0.36% | R15653093 | 418 |
12:08 | | Росбанк ао | R125.60 | 0.0000 | 0.00% | R12952972 | 440 |
11:57 | | РОСИНТЕРао | R170.00 | +1.6000 | +0.95% | R1280102 | 118 |
12:09 | | Роснефть | R581.40 | +1.4500 | +0.25% | R221761051 | 9065 |
12:08 | | Ростел -ао | R96.5000 | +0.1400 | +0.15% | R106189210 | 2648 |
12:09 | | Ростел -ап | R87.1000 | +0.2500 | +0.29% | R15914259 | 994 |
12:09 | | РусГидро | R0.7267 | +0.0026 | +0.36% | R43656518 | 1845 |
12:09 | | РязЭнСб | R45.8800 | -0.6800 | -1.46% | R4825366 | 290 |
11:48 | | СамарЭн-ао | R4.0900 | +0.0450 | +1.11% | R583805 | 44 |
11:44 | | СамарЭн-ап | R4.1150 | +0.0150 | +0.37% | R479380 | 36 |
12:08 | | СаратНПЗ-п | R11700.00 | 0.0000 | 0.00% | R714120 | 43 |
12:00 | | СаратНПЗ | R12450.00 | 0.0000 | 0.00% | R62450 | 5 |
11:31 | | СаратЭн-ао | R0.6640 | +0.0130 | +2.00% | R2593540 | 184 |
11:41 | | СаратЭн-ап | R0.3925 | +0.0040 | +1.03% | R442495 | 67 |
12:09 | | Сбербанк-п | R311.69 | +3.4200 | +1.11% | R360048449 | 5424 |
12:09 | | Сбербанк | R311.22 | +3.0000 | +0.97% | R5778091134 | 42611 |
12:08 | | СевСт-ао | R1923.00 | +3.8000 | +0.20% | R313993336 | 7394 |
12:08 | | Селигдар | R74.3100 | -0.0800 | -0.11% | R21550935 | 1529 |
12:09 | | Система ао | R26.2080 | +0.3330 | +1.29% | R942357166 | 14593 |
12:08 | | Слав-ЯНОСп | R16.9000 | +0.0400 | +0.24% | R266300 | 33 |
11:59 | | Славн-ЯНОС | R27.7000 | +0.2500 | +0.91% | R174875 | 20 |
12:08 | | СОЛЛЕРС | R939.50 | +4.0000 | +0.43% | R301668355 | 9573 |
12:04 | | СтаврЭнСб | R3.3150 | +0.0950 | +2.95% | R2164130 | 143 |
11:57 | | СтаврЭнСбп | R3.0840 | +0.0540 | +1.78% | R5341272 | 449 |
12:09 | | Сургнфгз-п | R68.1850 | -0.0150 | -0.02% | R275306435 | 3695 |
12:09 | | Сургнфгз | R36.1100 | -0.3800 | -1.04% | R1359488550 | 14614 |
10:17 | | ТамбЭнСб-п | R1.2840 | -0.0040 | -0.31% | R25620 | 2 |
12:02 | | ТамбЭнСб | R2.4680 | -0.0140 | -0.56% | R228270 | 21 |
12:09 | | Татнфт 3ао | R720.70 | +2.7000 | +0.38% | R149242376 | 7350 |
12:09 | | Татнфт 3ап | R718.30 | +3.1000 | +0.43% | R54744845 | 3744 |
12:07 | | Таттел. ао | R1.1005 | +0.0080 | +0.73% | R7051212 | 640 |
12:06 | | ТГК-1 | R0.0099 | +0.0000 | +0.08% | R9260247 | 463 |
12:08 | | ТГК-14 | R0.0167 | +0.0000 | +0.06% | R31069484 | 933 |
12:09 | | ТГК-2 | R0.0136 | +0.0001 | +1.04% | R20856500 | 715 |
12:09 | | ТГК-2 ап | R0.0210 | -0.0001 | -0.62% | R60867155 | 3088 |
12:08 | | Телеграф-п | R11.6400 | -0.0200 | -0.17% | R682288 | 73 |
12:07 | | Телеграф | R17.6800 | +0.0800 | +0.45% | R684440 | 61 |
12:06 | | ТЗА ао | R340.00 | +4.0000 | +1.19% | R4028975 | 170 |
11:53 | | ТКЗКК ап | R15.5800 | 0.0000 | 0.00% | R572250 | 57 |
12:09 | | ТМК ао | R222.66 | +0.0600 | +0.03% | R33669816 | 3336 |
11:46 | | ТНСэнрг ао | R3440.00 | -25.0000 | -0.72% | R778800 | 92 |
12:09 | | Транснф ап | R1639.50 | -4.5000 | -0.27% | R937301707 | 11874 |
12:09 | | УралСиб ао | R0.2920 | +0.0114 | +4.06% | R105184991 | 4486 |
11:15 | | УрКузница | R28900.00 | -50.0000 | -0.17% | R203650 | 7 |
12:09 | | ФосАгро ао | R6548.00 | +8.0000 | +0.12% | R75359318 | 2561 |
12:09 | | ФСК - Россети | R0.1290 | -0.0013 | -1.03% | R79719442 | 2536 |
12:07 | | Химпром ап | R31.6200 | +0.1400 | +0.44% | R110566 | 17 |
12:02 | | ЦМТ ао | R17.1000 | +0.1400 | +0.83% | R576894 | 114 |
12:04 | | ЦМТ ап | R11.3600 | -0.0400 | -0.35% | R540210 | 107 |
12:07 | | ЧеркизГ-ао | R4979.00 | -30.5000 | -0.61% | R23131658 | 1022 |
11:56 | | ЧКПЗ ао | R28450.00 | +500.0000 | +1.79% | R1023000 | 26 |
11:54 | | ЧМК ао | R8630.00 | -10.0000 | -0.12% | R587595 | 25 |
12:08 | | ЭнергияРКК | R27620.00 | -520.0000 | -1.85% | R13561330 | 358 |
12:03 | | ЮжКузб. ао | R1654.00 | -4.0000 | -0.24% | R247902 | 32 |
12:08 | | Юнипро | R2.2110 | -0.0230 | -1.03% | R129948161 | 3120 |
12:09 | | ЮТэйр ао | R18.8100 | +1.5100 | +8.73% | R78585502 | 5344 |
11:59 | | ЮУНК ао | R7850.00 | 0.0000 | 0.00% | R314350 | 30 |
11:41 | | Якутскэнрг | R0.7620 | +0.0010 | +0.13% | R296690 | 14 |
12:09 | | ЯТЭК ао | R94.3500 | -0.4500 | -0.47% | R3929586 | 360 |
|
|
|