|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 10:36 | | +МосЭнерго | R2.2055 | -0.0090 | -0.41% | 2.2120 | 2.1935 | 2.2200 | R4398186 | 317 |
10:36 | | iАвиастКао | R0.7250 | -0.0040 | -0.55% | 0.7285 | 0.7200 | 0.7340 | R17485625 | 746 |
10:34 | | iНаукаСвяз | R343.00 | 0.0000 | 0.00% | 337.00 | 337.00 | 346.50 | R1901250 | 169 |
10:35 | | iНПОНаука | R475.00 | +1.5000 | +0.32% | 468.50 | 455.00 | 480.00 | R443005 | 65 |
10:36 | | АбрауДюрсо | R206.20 | +0.2000 | +0.10% | 205.80 | 204.80 | 207.40 | R4444054 | 263 |
10:32 | | Авангрд-ао | R764.00 | +8.0000 | +1.06% | 759.00 | 756.00 | 774.00 | R280415 | 49 |
10:36 | | Акрон | R15960.00 | -40.0000 | -0.25% | 16000.00 | 15950.00 | 16000.00 | R351424 | 17 |
10:36 | | АЛРОСА ао | R52.2400 | +0.0500 | +0.10% | 52.2000 | 52.1800 | 52.7900 | R152073388 | 4643 |
10:36 | | Аптеки36и6 | R10.6380 | +0.1420 | +1.35% | 10.5000 | 10.4960 | 10.9600 | R24431723 | 3413 |
10:09 | | Арсагера | R12.0600 | +0.0600 | +0.50% | 12.0600 | 12.0500 | 12.0600 | R8441 | 3 |
10:30 | | АстрЭнСб | R2.3600 | +0.0200 | +0.85% | 2.3350 | 2.3350 | 2.4250 | R67035 | 13 |
10:36 | | АшинскийМЗ | R171.22 | +3.2400 | +1.93% | 168.00 | 167.98 | 174.80 | R128170482 | 2765 |
10:36 | | Аэрофлот | R52.5000 | +0.3100 | +0.59% | 52.3100 | 52.1900 | 52.9000 | R231460662 | 6346 |
10:35 | | БашИнСв ап | R9.5600 | 0.0000 | 0.00% | 9.5600 | 9.5600 | 9.5600 | R3824 | 3 |
10:36 | | Башнефт ао | R2516.50 | +6.5000 | +0.26% | 2508.00 | 2503.50 | 2538.00 | R14965516 | 553 |
10:35 | | Башнефт ап | R1377.00 | +2.0000 | +0.15% | 1379.50 | 1376.00 | 1383.00 | R33892789 | 655 |
10:36 | | БСП ао | R377.66 | +1.3600 | +0.36% | 377.00 | 376.47 | 379.00 | R47622128 | 1236 |
10:36 | | БСП ап | R52.3500 | +0.8500 | +1.65% | 51.5000 | 51.3500 | 53.4000 | R3295280 | 151 |
10:35 | | БурЗолото | R1793.00 | +22.0000 | +1.24% | 1787.00 | 1780.00 | 1820.00 | R1242483 | 134 |
10:04 | | Варьеган-п | R2015.00 | +25.0000 | +1.26% | 1995.00 | 1945.00 | 2015.00 | R132770 | 22 |
10:36 | | Варьеган | R2690.00 | +10.0000 | +0.37% | 2690.00 | 2665.00 | 2690.00 | R131225 | 13 |
10:29 | | ВолгЭнСб-п | R9.4600 | -0.0400 | -0.42% | 9.6200 | 9.4600 | 9.6400 | R57380 | 6 |
10:36 | | ВТБ ао | R88.8000 | +0.2700 | +0.30% | 88.5100 | 88.4200 | 89.1200 | R285825826 | 9848 |
10:14 | | ВХЗ-ао | R215.60 | +0.6000 | +0.28% | 216.80 | 215.60 | 217.20 | R67192 | 11 |
10:09 | | ВыбСудЗ ао | R14400.00 | 0.0000 | 0.00% | 14400.00 | 14400.00 | 14400.00 | R14400 | 1 |
10:27 | | ВыбСудЗ ап | R9180.00 | -100.0000 | -1.08% | 9180.00 | 9020.00 | 9180.00 | R45580 | 5 |
10:36 | | Газпрнефть | R709.70 | +4.8000 | +0.68% | 704.90 | 704.90 | 712.30 | R159135030 | 3465 |
10:36 | | ГАЗПРОМ ао | R122.67 | +0.4300 | +0.35% | 122.30 | 122.25 | 122.97 | R417840985 | 7748 |
10:36 | | ГМКНорНик | R110.90 | -0.3000 | -0.27% | 111.22 | 110.60 | 111.96 | R401687063 | 7034 |
10:36 | | ДВМП ао | R51.2600 | +0.6700 | +1.32% | 50.8500 | 50.6400 | 51.4500 | R67626706 | 2096 |
10:36 | | ДЭК ао | R2.7060 | +0.0280 | +1.05% | 2.7150 | 2.6810 | 2.7860 | R6531324 | 450 |
10:35 | | ЗВЕЗДА ао | R8.4300 | +0.2600 | +3.18% | 8.2900 | 8.2700 | 8.8800 | R1261160 | 103 |
10:34 | | ЗИЛ ао | R3210.00 | +30.0000 | +0.94% | 3200.00 | 3200.00 | 3215.00 | R102705 | 10 |
10:25 | | Ижсталь ап | R5230.00 | -150.0000 | -2.79% | 5300.00 | 5230.00 | 5340.00 | R31660 | 6 |
10:11 | | Ижсталь2ао | R7860.00 | 0.0000 | 0.00% | 7820.00 | 7720.00 | 7880.00 | R187740 | 16 |
10:36 | | ИнтерРАОао | R3.8245 | +0.0050 | +0.13% | 3.8000 | 3.8000 | 3.8390 | R64947014 | 2759 |
10:34 | | КалужскСК | R24.3900 | +0.1900 | +0.79% | 24.2100 | 23.9600 | 25.1600 | R4653334 | 287 |
10:35 | | КАМАЗ | R124.30 | -0.4000 | -0.32% | 124.30 | 123.40 | 125.30 | R19909689 | 719 |
10:32 | | КамчатЭ ао | R0.6090 | 0.0000 | 0.00% | 0.6090 | 0.6000 | 0.6270 | R644540 | 54 |
10:26 | | КамчатЭ ап | R1.0700 | +0.0200 | +1.90% | 1.0700 | 1.0700 | 1.0800 | R85800 | 6 |
10:32 | | КМЗ | R1238.00 | +4.0000 | +0.32% | 1236.00 | 1236.00 | 1242.00 | R44558 | 12 |
10:35 | | КоршГОК ао | R42400.00 | +1000.0000 | +2.42% | 42400.00 | 42400.00 | 42400.00 | R42400 | 1 |
10:34 | | КрасОкт-1п | R569.00 | +1.0000 | +0.18% | 574.00 | 563.00 | 574.00 | R182560 | 14 |
10:36 | | КрасОкт-ао | R1900.00 | 0.0000 | 0.00% | 1880.00 | 1863.00 | 1918.00 | R2841850 | 115 |
10:36 | | Красэсб ао | R13.8200 | -0.0400 | -0.29% | 14.0000 | 13.8200 | 14.0000 | R12500 | 6 |
10:35 | | Красэсб ап | R13.7400 | -0.0200 | -0.15% | 13.9000 | 13.7400 | 13.9000 | R9670 | 7 |
10:29 | | Куйбазот-п | R507.00 | -0.5000 | -0.10% | 507.50 | 506.00 | 508.00 | R65935 | 11 |
10:35 | | Куйбазот | R496.80 | -1.8000 | -0.36% | 496.00 | 492.20 | 500.20 | R361902 | 41 |
10:31 | | КурганГКао | R45.8000 | +0.6000 | +1.33% | 45.2000 | 45.2000 | 45.8000 | R9154 | 7 |
10:29 | | КурганГКап | R51.2000 | 0.0000 | 0.00% | 51.2000 | 51.2000 | 51.2000 | R2560 | 1 |
10:34 | | Лензол. ап | R1945.00 | 0.0000 | 0.00% | 1945.00 | 1910.00 | 1950.00 | R1307340 | 159 |
10:36 | | Лензолото | R11740.00 | -60.0000 | -0.51% | 11660.00 | 11650.00 | 11800.00 | R1712390 | 82 |
10:36 | | ЛСР ао | R672.40 | +5.4000 | +0.81% | 667.00 | 664.00 | 675.60 | R15648125 | 620 |
10:36 | | ЛУКОЙЛ | R6849.50 | +38.5000 | +0.57% | 6815.50 | 6812.50 | 6880.00 | R1267886177 | 8825 |
10:36 | | М.видео | R108.00 | +2.1000 | +1.98% | 106.00 | 105.80 | 109.70 | R249293720 | 7210 |
10:02 | | МагадЭн ао | R3.8600 | 0.0000 | 0.00% | 3.8600 | 3.8300 | 3.8600 | R9976 | 6 |
10:21 | | МагадЭн ап | R2.9300 | +0.0200 | +0.69% | 2.9100 | 2.9100 | 2.9400 | R9665 | 9 |
10:36 | | Магнит ао | R5627.00 | +22.0000 | +0.39% | 5605.00 | 5605.00 | 5658.00 | R431259060 | 4466 |
10:35 | | МГТС-4ап | R1010.00 | +10.0000 | +1.00% | 998.00 | 996.00 | 1020.00 | R1847414 | 170 |
10:09 | | МГТС-5ао | R1315.00 | +10.0000 | +0.77% | 1315.00 | 1315.00 | 1315.00 | R7890 | 2 |
10:33 | | Мегион-ап | R243.00 | -1.5000 | -0.61% | 244.50 | 243.00 | 244.50 | R4875 | 2 |
10:36 | | Мечел ао | R110.07 | -0.4300 | -0.39% | 110.50 | 109.40 | 110.88 | R377432974 | 8847 |
10:36 | | Мечел ап | R113.15 | +0.0500 | +0.04% | 112.15 | 112.15 | 113.85 | R42097790 | 963 |
10:36 | | ММК | R44.7550 | +0.2400 | +0.54% | 44.6000 | 44.4700 | 44.8650 | R69950747 | 2851 |
10:28 | | МордЭнСб | R0.7310 | 0.0000 | 0.00% | 0.7310 | 0.7310 | 0.7400 | R36800 | 4 |
10:36 | | МосБиржа | R212.33 | +0.8300 | +0.39% | 211.93 | 211.61 | 213.00 | R98532851 | 2417 |
10:36 | | Мостотрест | R146.10 | +1.2000 | +0.83% | 145.00 | 144.35 | 147.95 | R5437536 | 372 |
10:36 | | МТС-ао | R207.70 | +1.3000 | +0.63% | 207.90 | 206.45 | 209.75 | R147830362 | 4127 |
10:30 | | Нижкамшина | R58.0000 | -0.1500 | -0.26% | 57.3500 | 56.4500 | 58.5000 | R505870 | 36 |
10:35 | | НКНХ ао | R89.2000 | +0.8000 | +0.90% | 88.6000 | 88.4000 | 90.0000 | R670326 | 105 |
10:36 | | НКНХ ап | R69.7800 | -0.0400 | -0.06% | 69.8200 | 69.0200 | 69.9800 | R411345 | 103 |
10:36 | | НЛМК ао | R150.08 | +0.0800 | +0.05% | 150.00 | 149.02 | 150.96 | R442466914 | 6260 |
10:36 | | НМТП ао | R8.9300 | +0.1150 | +1.30% | 8.8150 | 8.8150 | 8.9500 | R15906821 | 687 |
10:36 | | Новатэк ао | R1002.00 | +4.6000 | +0.46% | 999.40 | 998.20 | 1006.00 | R300334522 | 4987 |
10:36 | | ОГК-2 ао | R0.3604 | +0.0009 | +0.25% | 0.3610 | 0.3597 | 0.3619 | R1982215 | 327 |
10:35 | | ОргСинт ао | R89.4000 | +0.4000 | +0.45% | 90.6000 | 88.7000 | 90.6000 | R1511718 | 194 |
10:36 | | ОргСинт ап | R21.2600 | +0.0700 | +0.33% | 21.2900 | 21.1200 | 21.2900 | R442774 | 94 |
10:31 | | ПермьЭнС-п | R287.40 | +0.8000 | +0.28% | 284.20 | 284.20 | 288.00 | R558074 | 87 |
10:34 | | ПермьЭнСб | R240.60 | +0.1000 | +0.04% | 240.40 | 239.00 | 240.80 | R480307 | 89 |
10:36 | | ПИК ао | R643.60 | +6.3000 | +0.99% | 638.10 | 635.30 | 647.50 | R69223041 | 2460 |
10:05 | | Приморье | R30000.00 | 0.0000 | 0.00% | 30000.00 | 30000.00 | 30000.00 | R30000 | 1 |
10:33 | | Распадская | R276.85 | -0.0500 | -0.02% | 277.35 | 275.85 | 277.60 | R3398980 | 178 |
10:30 | | Росбанк ао | R123.00 | -0.2000 | -0.16% | 123.20 | 123.00 | 123.20 | R500634 | 17 |
10:33 | | РОСИНТЕРао | R135.20 | +2.0000 | +1.50% | 134.80 | 131.00 | 135.60 | R219560 | 41 |
10:36 | | Роснефть | R511.65 | -0.9000 | -0.18% | 512.50 | 510.75 | 514.95 | R240676494 | 5846 |
10:36 | | Ростел -ао | R78.8000 | +0.7400 | +0.95% | 78.0100 | 78.0100 | 79.5700 | R91012254 | 2458 |
10:36 | | Ростел -ап | R74.0000 | +0.3000 | +0.41% | 73.7000 | 73.3000 | 74.4500 | R34200269 | 1075 |
10:36 | | РусГидро | R0.5357 | +0.0014 | +0.26% | 0.5355 | 0.5349 | 0.5394 | R20896686 | 1090 |
10:22 | | РязЭнСб | R32.3400 | +0.0400 | +0.12% | 32.2600 | 31.8200 | 32.3400 | R176524 | 14 |
10:28 | | СамарЭн-ао | R2.9800 | -0.0200 | -0.67% | 2.9750 | 2.9750 | 3.0050 | R175885 | 10 |
10:14 | | СамарЭн-ап | R3.0000 | -0.0400 | -1.32% | 2.9850 | 2.9850 | 3.0450 | R15035 | 5 |
10:35 | | СаратНПЗ-п | R9460.00 | -100.0000 | -1.05% | 9600.00 | 9420.00 | 9600.00 | R2771180 | 117 |
10:35 | | СаратНПЗ | R10600.00 | +100.0000 | +0.95% | 10450.00 | 10300.00 | 10850.00 | R190450 | 17 |
10:32 | | СаратЭн-ао | R0.4350 | -0.0010 | -0.23% | 0.4350 | 0.4350 | 0.4380 | R39330 | 4 |
10:17 | | СаратЭн-ап | R0.2675 | +0.0035 | +1.33% | 0.2675 | 0.2675 | 0.2675 | R2675 | 1 |
10:36 | | Сбербанк-п | R264.44 | +0.6600 | +0.25% | 264.45 | 263.61 | 265.25 | R120648829 | 1911 |
10:36 | | Сбербанк | R265.04 | +0.5400 | +0.20% | 264.52 | 264.50 | 265.88 | R1199279322 | 11218 |
10:36 | | СевСт-ао | R1277.20 | +3.4000 | +0.27% | 1273.80 | 1271.20 | 1282.80 | R102608649 | 2630 |
10:36 | | Селигдар | R54.9300 | +0.2300 | +0.42% | 55.2000 | 54.8300 | 55.3900 | R23027014 | 942 |
10:36 | | Система ао | R16.2760 | +0.0500 | +0.31% | 16.2020 | 16.2020 | 16.4000 | R140379111 | 3396 |
10:31 | | Слав-ЯНОСп | R13.0200 | -0.2200 | -1.66% | 13.0200 | 13.0000 | 13.2000 | R233192 | 27 |
10:28 | | Славн-ЯНОС | R20.0000 | -0.2000 | -0.99% | 20.2000 | 19.9000 | 20.2500 | R166250 | 15 |
10:36 | | СОЛЛЕРС | R798.00 | +7.0000 | +0.88% | 791.50 | 785.50 | 806.50 | R27527758 | 1119 |
10:36 | | СтаврЭнСб | R2.8200 | 0.0000 | 0.00% | 2.8200 | 2.8200 | 2.8200 | R36660 | 3 |
10:36 | | Сургнфгз-п | R55.0850 | +0.3550 | +0.65% | 54.7000 | 54.6400 | 55.5800 | R550620733 | 9879 |
10:36 | | Сургнфгз | R24.6600 | +0.0950 | +0.39% | 24.5650 | 24.5100 | 24.7450 | R174478181 | 2644 |
10:36 | | Татнфт 3ао | R625.60 | +1.4000 | +0.22% | 624.70 | 624.50 | 628.10 | R162059005 | 3782 |
10:36 | | Татнфт 3ап | R621.60 | +1.9000 | +0.31% | 620.90 | 620.30 | 623.70 | R43312050 | 1752 |
10:36 | | Таттел. ао | R0.7410 | +0.0055 | +0.75% | 0.7355 | 0.7355 | 0.7485 | R3883544 | 288 |
10:35 | | ТГК-1 | R0.0071 | -0.0000 | -0.11% | 0.0071 | 0.0071 | 0.0071 | R2236103 | 210 |
10:36 | | ТГК-14 | R0.0110 | +0.0002 | +2.13% | 0.0109 | 0.0107 | 0.0112 | R30189792 | 657 |
10:33 | | ТГК-2 | R0.0090 | 0.0000 | 0.00% | 0.0092 | 0.0089 | 0.0092 | R1321885 | 82 |
10:36 | | ТГК-2 ап | R0.0155 | +0.0000 | +0.06% | 0.0155 | 0.0154 | 0.0156 | R710741 | 59 |
10:33 | | Телеграф-п | R8.3400 | +0.0200 | +0.24% | 8.2000 | 8.1600 | 8.3800 | R1989358 | 286 |
10:36 | | Телеграф | R11.8600 | +0.2800 | +2.42% | 11.5000 | 11.5000 | 12.1000 | R1647772 | 209 |
10:23 | | ТЗА ао | R231.50 | 0.0000 | 0.00% | 232.00 | 230.50 | 234.00 | R423160 | 22 |
10:36 | | ТМК ао | R106.68 | +0.2000 | +0.19% | 106.50 | 105.88 | 108.20 | R78918074 | 2425 |
10:24 | | ТНСэнрг ао | R2345.00 | +20.0000 | +0.86% | 2325.00 | 2325.00 | 2370.00 | R56165 | 8 |
10:36 | | Транснф ап | R1385.00 | +9.5000 | +0.69% | 1375.50 | 1375.50 | 1388.50 | R93541631 | 1973 |
10:32 | | УралСиб ао | R0.1609 | -0.0011 | -0.68% | 0.1620 | 0.1602 | 0.1667 | R1052139 | 102 |
10:36 | | ФосАгро ао | R5120.00 | -67.0000 | -1.29% | 5079.00 | 5079.00 | 5139.00 | R126658767 | 2877 |
10:36 | | ФСК - Россети | R0.0845 | +0.0002 | +0.21% | 0.0843 | 0.0843 | 0.0850 | R18144343 | 943 |
10:36 | | Химпром ап | R24.5600 | +0.1200 | +0.49% | 24.7000 | 24.2000 | 25.0000 | R516276 | 39 |
10:19 | | ЦМТ ао | R13.5000 | +0.0800 | +0.60% | 13.5000 | 13.5000 | 13.5000 | R2700 | 1 |
10:33 | | ЦМТ ап | R9.5200 | +0.0400 | +0.42% | 9.4800 | 9.4800 | 9.5200 | R63654 | 14 |
10:36 | | ЧеркизГ-ао | R4457.00 | +1.0000 | +0.02% | 4456.00 | 4427.00 | 4500.00 | R10141551 | 373 |
10:36 | | ЧМК ао | R6190.00 | -60.0000 | -0.96% | 6215.00 | 6190.00 | 6240.00 | R217435 | 18 |
10:35 | | ЭнергияРКК | R19930.00 | +50.0000 | +0.25% | 19880.00 | 19800.00 | 20170.00 | R599650 | 28 |
10:18 | | ЮжКузб. ао | R1248.00 | +10.0000 | +0.81% | 1248.00 | 1248.00 | 1248.00 | R1248 | 1 |
10:36 | | Юнипро | R1.7310 | +0.0040 | +0.23% | 1.7250 | 1.7250 | 1.7370 | R5320099 | 298 |
10:17 | | ЮТэйр ао | R13.2200 | +0.0400 | +0.30% | 12.9800 | 12.9800 | 13.3000 | R108309 | 23 |
10:32 | | ЮУНК ао | R5280.00 | +90.0000 | +1.73% | 5210.00 | 5170.00 | 5330.00 | R1482670 | 128 |
10:34 | | Якутскэн-п | R0.4730 | -0.0010 | -0.21% | 0.4730 | 0.4730 | 0.4730 | R9460 | 2 |
10:35 | | Якутскэнрг | R0.5350 | +0.0030 | +0.56% | 0.5320 | 0.5260 | 0.5360 | R122380 | 12 |
10:34 | | ЯТЭК ао | R62.4500 | +0.8500 | +1.38% | 62.7500 | 62.0000 | 62.7500 | R680660 | 105 |
|
|
|