|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 17:50 | | +МосЭнерго | R2.2655 | +0.0240 | +1.07% | 2.2495 | 2.2305 | 2.2785 | R38428360 | 2037 |
17:50 | | iАвиастКао | R0.7660 | +0.0215 | +2.89% | 0.7535 | 0.7470 | 0.7695 | R168996181 | 6669 |
17:51 | | iНаукаСвяз | R363.50 | +18.0000 | +5.21% | 348.00 | 344.50 | 378.00 | R26764855 | 1699 |
17:44 | | iНПОНаука | R487.00 | +8.0000 | +1.67% | 478.50 | 473.50 | 518.50 | R2190535 | 195 |
17:51 | | АбрауДюрсо | R212.00 | +2.2000 | +1.05% | 211.00 | 205.40 | 214.60 | R25243240 | 1048 |
17:50 | | Авангрд-ао | R799.00 | +27.0000 | +3.50% | 780.00 | 772.00 | 800.00 | R5446821 | 503 |
17:38 | | Акрон | R15998.00 | -12.0000 | -0.07% | 16046.00 | 15704.00 | 16100.00 | R26092132 | 311 |
17:51 | | АЛРОСА ао | R53.9500 | +1.3100 | +2.49% | 52.7700 | 52.7300 | 54.2300 | R1921319831 | 93014 |
17:51 | | Аптеки36и6 | R11.6880 | +1.0480 | +9.85% | 10.7700 | 10.6740 | 12.6500 | R477345662 | 33065 |
17:44 | | Арсагера | R12.1800 | +0.1400 | +1.16% | 12.0400 | 12.0400 | 12.2300 | R700005 | 105 |
17:40 | | АстрЭнСб | R2.3600 | -0.0350 | -1.46% | 2.3800 | 2.3050 | 2.3850 | R2890885 | 359 |
17:51 | | АшинскийМЗ | R171.78 | +1.4600 | +0.86% | 175.00 | 169.50 | 179.40 | R409115304 | 7862 |
17:51 | | Аэрофлот | R55.0300 | +2.2000 | +4.16% | 52.9600 | 52.9500 | 55.1200 | R1936855587 | 75297 |
17:35 | | БашИнСв ап | R9.8500 | +0.0600 | +0.61% | 9.7900 | 9.7400 | 9.9100 | R251581 | 81 |
17:51 | | Башнефт ао | R2585.50 | +24.0000 | +0.94% | 2579.00 | 2560.00 | 2629.50 | R174978651 | 7447 |
17:51 | | Башнефт ап | R1372.00 | +1.5000 | +0.11% | 1384.00 | 1365.00 | 1385.00 | R137861729 | 3979 |
17:51 | | БСП ао | R389.48 | +5.5800 | +1.45% | 385.95 | 385.65 | 392.03 | R821453658 | 15956 |
17:46 | | БСП ап | R58.0500 | +3.3500 | +6.12% | 55.3500 | 55.1000 | 59.3000 | R53598840 | 1629 |
17:49 | | БурЗолото | R2131.00 | +268.0000 | +14.39% | 1868.00 | 1868.00 | 2234.00 | R57195862 | 3721 |
17:50 | | Варьеган-п | R1985.00 | -10.0000 | -0.50% | 2000.00 | 1970.00 | 2060.00 | R1244150 | 91 |
17:30 | | Варьеган | R2660.00 | +45.0000 | +1.72% | 2630.00 | 2600.00 | 2725.00 | R492000 | 68 |
17:13 | | ВолгЭнСб-п | R9.5800 | +0.0600 | +0.63% | 9.6400 | 9.4000 | 9.6400 | R124040 | 13 |
17:41 | | ВолгЭнСб | R13.2000 | -0.0200 | -0.15% | 13.4400 | 13.1000 | 13.6400 | R569880 | 31 |
17:51 | | ВТБ ао | R91.9000 | +2.5500 | +2.85% | 89.7000 | 89.5600 | 92.3700 | R3056924427 | 103103 |
17:51 | | ВХЗ-ао | R219.20 | +2.8000 | +1.29% | 217.00 | 215.00 | 222.60 | R2129654 | 158 |
17:51 | | ВыбСудЗ ао | R14250.00 | -150.0000 | -1.04% | 14400.00 | 13900.00 | 14750.00 | R680800 | 42 |
17:27 | | ВыбСудЗ ап | R9280.00 | +40.0000 | +0.43% | 8960.00 | 8960.00 | 9880.00 | R398360 | 34 |
10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | | | | 0 |
17:51 | | Газпрнефть | R729.30 | +5.1000 | +0.70% | 729.00 | 726.25 | 736.30 | R933364019 | 38843 |
17:51 | | ГАЗПРОМ ао | R123.60 | +1.2000 | +0.98% | 122.65 | 122.62 | 129.75 | R11540183948 | 129327 |
17:51 | | ГМКНорНик | R110.60 | +1.1800 | +1.08% | 110.30 | 108.60 | 110.76 | R1530005262 | 34640 |
17:51 | | ДВМП ао | R51.7000 | +0.1600 | +0.31% | 52.0200 | 50.9900 | 52.4000 | R285595273 | 8962 |
17:45 | | ДЭК ао | R2.7680 | +0.0370 | +1.35% | 2.7690 | 2.7320 | 2.7830 | R4049529 | 346 |
17:50 | | ЗВЕЗДА ао | R8.7500 | +0.0600 | +0.69% | 8.7900 | 8.5800 | 8.9900 | R1474200 | 87 |
15:28 | | ЗИЛ ао | R3160.00 | -25.0000 | -0.78% | 3165.00 | 3125.00 | 3190.00 | R888655 | 54 |
17:04 | | Ижсталь ап | R5690.00 | +110.0000 | +1.97% | 5750.00 | 5500.00 | 6060.00 | R2341680 | 161 |
17:14 | | Ижсталь2ао | R8200.00 | 0.0000 | 0.00% | 8260.00 | 8200.00 | 8540.00 | R1693980 | 97 |
17:51 | | ИнтерРАОао | R3.9200 | +0.0500 | +1.29% | 3.8710 | 3.8710 | 3.9500 | R494569516 | 72484 |
17:50 | | КалужскСК | R24.4600 | +0.2400 | +0.99% | 24.2200 | 23.4900 | 24.8800 | R12108914 | 828 |
17:51 | | КАМАЗ | R131.10 | +4.1000 | +3.23% | 129.00 | 127.30 | 131.60 | R85172805 | 4012 |
17:01 | | КамчатЭ ао | R0.6060 | +0.0030 | +0.50% | 0.6040 | 0.5800 | 0.6260 | R2233450 | 172 |
17:48 | | КамчатЭ ап | R1.0650 | 0.0000 | 0.00% | 1.0800 | 1.0650 | 1.0800 | R149550 | 11 |
17:39 | | КМЗ | R1260.00 | +12.0000 | +0.96% | 1248.00 | 1238.00 | 1270.00 | R313616 | 83 |
17:47 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | 42400.00 | 42400.00 | 42400.00 | R84800 | 2 |
15:57 | | КрасОкт-1п | R583.00 | +11.0000 | +1.92% | 580.00 | 575.00 | 599.00 | R509080 | 45 |
17:48 | | КрасОкт-ао | R1932.00 | +38.0000 | +2.01% | 1907.00 | 1894.00 | 1939.00 | R12946590 | 417 |
17:38 | | Красэсб ао | R13.7600 | +0.0200 | +0.15% | 13.9400 | 13.5000 | 13.9800 | R445316 | 110 |
17:41 | | Красэсб ап | R13.7000 | -0.0400 | -0.29% | 13.6800 | 13.4400 | 13.8800 | R626750 | 180 |
17:48 | | Куйбазот-п | R523.00 | +15.0000 | +2.95% | 512.50 | 511.00 | 525.00 | R2157000 | 147 |
17:50 | | Куйбазот | R506.60 | +16.2000 | +3.30% | 498.40 | 497.00 | 508.40 | R3633244 | 223 |
17:50 | | КурганГКао | R46.8000 | +1.2000 | +2.63% | 46.0000 | 45.6000 | 47.2000 | R296954 | 103 |
17:32 | | КурганГКап | R52.6000 | +1.0000 | +1.94% | 52.0000 | 51.6000 | 53.2000 | R248838 | 90 |
17:51 | | Лензол. ап | R1980.00 | +45.0000 | +2.33% | 1945.00 | 1935.00 | 1995.00 | R8687795 | 707 |
17:48 | | Лензолото | R12260.00 | +300.0000 | +2.51% | 12270.00 | 12090.00 | 12740.00 | R11818680 | 474 |
17:51 | | ЛСР ао | R706.80 | +34.8000 | +5.18% | 673.40 | 673.40 | 711.00 | R206975513 | 11655 |
17:51 | | ЛУКОЙЛ | R6976.00 | +78.5000 | +1.14% | 6900.00 | 6899.00 | 7000.00 | R5855056074 | 42718 |
17:51 | | М.видео | R114.20 | +6.8000 | +6.33% | 108.90 | 107.50 | 114.90 | R465467464 | 23429 |
17:45 | | МагадЭн ао | R3.8700 | +0.0500 | +1.31% | 3.8300 | 3.8100 | 3.9000 | R588257 | 163 |
17:26 | | МагадЭн ап | R2.9200 | +0.0500 | +1.74% | 2.8600 | 2.8500 | 2.9400 | R1028504 | 97 |
17:51 | | Магнит ао | R5860.50 | -59.0000 | -1.00% | 5916.50 | 5833.00 | 5944.50 | R4944641278 | 48043 |
17:51 | | МГТС-4ап | R1024.00 | +18.0000 | +1.79% | 1008.00 | 1002.00 | 1048.00 | R10029962 | 923 |
17:00 | | МГТС-5ао | R1335.00 | +15.0000 | +1.14% | 1340.00 | 1315.00 | 1350.00 | R432210 | 113 |
17:24 | | Мегион-ао | R388.00 | +6.5000 | +1.70% | 391.00 | 380.00 | 399.00 | R550205 | 69 |
17:37 | | Мегион-ап | R247.50 | -1.0000 | -0.40% | 250.00 | 244.00 | 250.00 | R385835 | 70 |
17:51 | | Мечел ао | R118.03 | +6.9000 | +6.21% | 112.11 | 111.80 | 119.50 | R5552380246 | 115225 |
17:51 | | Мечел ап | R122.65 | +7.3500 | +6.37% | 115.85 | 115.70 | 124.15 | R667741138 | 14500 |
17:51 | | ММК | R45.2350 | -0.2750 | -0.60% | 45.5850 | 44.8200 | 45.9400 | R1051167253 | 43260 |
17:26 | | МордЭнСб | R0.7380 | +0.0010 | +0.14% | 0.7380 | 0.7340 | 0.7550 | R2019870 | 56 |
17:51 | | МосБиржа | R217.89 | +3.7500 | +1.75% | 214.57 | 214.00 | 218.00 | R1105087280 | 32253 |
17:48 | | Мостотрест | R149.05 | +3.1000 | +2.12% | 146.85 | 146.05 | 154.00 | R23966190 | 1534 |
17:51 | | МТС-ао | R205.05 | +0.2500 | +0.12% | 205.60 | 204.55 | 208.40 | R940787209 | 24587 |
17:42 | | Нижкамшина | R56.6000 | -0.9000 | -1.57% | 58.2500 | 56.2500 | 58.4000 | R5406385 | 219 |
17:51 | | НКНХ ао | R90.4500 | +1.7000 | +1.92% | 88.0000 | 86.0500 | 91.3500 | R7754469 | 705 |
17:51 | | НКНХ ап | R70.5000 | +1.1200 | +1.61% | 69.4200 | 69.4200 | 70.5600 | R6998722 | 612 |
17:51 | | НЛМК ао | R149.30 | +0.8400 | +0.57% | 149.26 | 147.84 | 151.30 | R1950284520 | 44239 |
17:51 | | НМТП ао | R9.0300 | +0.1550 | +1.75% | 8.8700 | 8.8000 | 9.0750 | R133591697 | 4657 |
17:51 | | Новатэк ао | R1002.40 | +0.4000 | +0.04% | 999.00 | 990.00 | 1007.00 | R3146520949 | 72222 |
17:51 | | ОГК-2 ао | R0.3721 | +0.0079 | +2.17% | 0.3650 | 0.3625 | 0.3773 | R40727342 | 3807 |
16:55 | | ОМЗ-ап | R13540.00 | +40.0000 | +0.30% | 13520.00 | 13500.00 | 13860.00 | R815940 | 35 |
17:50 | | ОргСинт ао | R89.0000 | +0.6000 | +0.68% | 89.7000 | 88.3000 | 90.5000 | R19512679 | 1350 |
17:50 | | ОргСинт ап | R21.4000 | +0.2900 | +1.37% | 21.0700 | 21.0700 | 21.4000 | R5123504 | 714 |
17:47 | | ПермьЭнС-п | R285.00 | +8.8000 | +3.19% | 281.00 | 277.40 | 295.00 | R11280724 | 927 |
17:51 | | ПермьЭнСб | R247.50 | +8.5000 | +3.56% | 240.00 | 238.80 | 254.00 | R17867228 | 1408 |
17:51 | | ПИК ао | R646.70 | -13.7000 | -2.07% | 665.00 | 639.10 | 669.80 | R856371237 | 35246 |
11:54 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30200.00 | 30400.00 | R90800 | 3 |
17:51 | | Распадская | R294.20 | +16.2000 | +5.83% | 278.70 | 278.70 | 296.75 | R242419492 | 5948 |
17:32 | | Росбанк ао | R123.00 | -0.6000 | -0.49% | 123.20 | 123.00 | 123.60 | R11151010 | 201 |
17:29 | | РОСИНТЕРао | R133.00 | +0.6000 | +0.45% | 132.40 | 130.60 | 134.00 | R515380 | 59 |
17:51 | | Роснефть | R528.95 | +0.8000 | +0.15% | 528.95 | 523.45 | 532.00 | R1943124173 | 64964 |
17:51 | | Ростел -ао | R80.7100 | +1.0100 | +1.27% | 80.4000 | 80.0000 | 81.4500 | R410283643 | 18709 |
17:51 | | Ростел -ап | R75.3500 | +0.7000 | +0.94% | 75.6000 | 74.7000 | 76.0000 | R189888861 | 11615 |
17:51 | | РусГидро | R0.5404 | +0.0064 | +1.20% | 0.5345 | 0.5340 | 0.5430 | R114762156 | 8533 |
17:28 | | РязЭнСб | R32.4200 | +0.2600 | +0.81% | 32.0000 | 32.0000 | 32.6000 | R509782 | 56 |
17:45 | | СамарЭн-ао | R3.0300 | +0.0250 | +0.83% | 3.0400 | 2.9400 | 3.0400 | R979630 | 91 |
13:12 | | СамарЭн-ап | R3.0500 | +0.0400 | +1.33% | 3.0400 | 3.0150 | 3.1100 | R348585 | 33 |
17:47 | | СаратНПЗ-п | R9340.00 | -80.0000 | -0.85% | 9380.00 | 9200.00 | 9440.00 | R5511500 | 266 |
15:11 | | СаратНПЗ | R10650.00 | +50.0000 | +0.47% | 10700.00 | 10600.00 | 11150.00 | R193950 | 18 |
17:24 | | СаратЭн-ао | R0.4470 | +0.0070 | +1.59% | 0.4400 | 0.4400 | 0.4590 | R314670 | 45 |
17:43 | | СаратЭн-ап | R0.2670 | -0.0010 | -0.37% | 0.2645 | 0.2595 | 0.2715 | R728845 | 102 |
17:51 | | Сбербанк-п | R272.72 | +3.8500 | +1.43% | 269.00 | 268.80 | 273.36 | R940277592 | 16550 |
17:51 | | Сбербанк | R273.25 | +4.1700 | +1.55% | 269.30 | 269.30 | 273.80 | R12705304818 | 100504 |
17:51 | | СевСт-ао | R1312.40 | -6.6000 | -0.50% | 1325.80 | 1302.00 | 1340.00 | R1695501518 | 43124 |
17:51 | | Селигдар | R57.5000 | +1.5600 | +2.79% | 57.0000 | 56.0200 | 57.7900 | R176031995 | 7423 |
17:51 | | Система ао | R16.7220 | +0.2820 | +1.72% | 16.5000 | 16.3200 | 16.7960 | R1787304691 | 34241 |
16:37 | | Слав-ЯНОСп | R13.1600 | +0.0200 | +0.15% | 13.1200 | 13.0000 | 13.1600 | R71826 | 20 |
17:45 | | Славн-ЯНОС | R20.1000 | -0.4000 | -1.95% | 20.5000 | 19.7000 | 20.5000 | R781300 | 111 |
17:51 | | СОЛЛЕРС | R825.50 | +15.5000 | +1.91% | 814.50 | 813.50 | 840.00 | R146457533 | 5556 |
17:09 | | СтаврЭнСб | R2.8500 | +0.0050 | +0.18% | 2.8550 | 2.8100 | 2.8850 | R665180 | 75 |
17:37 | | СтаврЭнСбп | R3.0060 | -0.0140 | -0.46% | 3.0180 | 2.9820 | 3.0380 | R562702 | 64 |
17:51 | | Сургнфгз-п | R55.3600 | -0.2700 | -0.49% | 55.6900 | 54.9050 | 55.9600 | R2251403746 | 54821 |
17:51 | | Сургнфгз | R25.3050 | +0.6150 | +2.49% | 24.8900 | 24.4550 | 25.5300 | R2084785248 | 47919 |
16:12 | | ТамбЭнСб-п | R0.8400 | +0.0080 | +0.96% | 0.8360 | 0.8360 | 0.8600 | R229560 | 22 |
16:20 | | ТамбЭнСб | R1.5560 | +0.0060 | +0.39% | 1.5580 | 1.5520 | 1.5680 | R185640 | 39 |
17:51 | | Татнфт 3ао | R642.00 | +10.3000 | +1.63% | 633.10 | 633.00 | 647.70 | R1693095706 | 34882 |
17:51 | | Татнфт 3ап | R640.70 | +12.4000 | +1.97% | 630.70 | 630.70 | 645.70 | R348667747 | 19672 |
17:51 | | Таттел. ао | R0.7405 | +0.0085 | +1.16% | 0.7415 | 0.7250 | 0.7445 | R13342811 | 1219 |
17:50 | | ТГК-1 | R0.0073 | +0.0001 | +0.75% | 0.0072 | 0.0072 | 0.0074 | R29070202 | 2099 |
17:50 | | ТГК-14 | R0.0113 | -0.0003 | -2.17% | 0.0116 | 0.0112 | 0.0118 | R98044569 | 3644 |
17:47 | | ТГК-2 | R0.0091 | +0.0001 | +0.72% | 0.0091 | 0.0088 | 0.0092 | R11753365 | 428 |
17:51 | | ТГК-2 ап | R0.0154 | +0.0000 | +0.19% | 0.0155 | 0.0152 | 0.0155 | R5859161 | 484 |
17:43 | | Телеграф-п | R8.3200 | +0.0800 | +0.97% | 8.2800 | 8.2400 | 8.3400 | R3080174 | 373 |
17:51 | | Телеграф | R11.9800 | +0.1600 | +1.35% | 11.9000 | 11.6200 | 12.0400 | R3848892 | 513 |
17:49 | | ТЗА ао | R237.00 | +4.0000 | +1.72% | 233.00 | 233.00 | 238.50 | R7165235 | 238 |
17:22 | | ТКЗКК ап | R13.4800 | 0.0000 | 0.00% | 13.3400 | 13.1800 | 13.4800 | R509890 | 69 |
17:51 | | ТМК ао | R118.78 | +10.2800 | +9.47% | 110.82 | 110.66 | 119.40 | R2306161411 | 56489 |
17:30 | | ТНСэнрг ао | R2370.00 | +25.0000 | +1.07% | 2345.00 | 2300.00 | 2390.00 | R303125 | 54 |
17:51 | | Транснф ап | R1421.50 | +29.5000 | +2.12% | 1397.00 | 1394.00 | 1425.00 | R1180876964 | 28038 |
17:51 | | УралСиб ао | R0.1711 | +0.0077 | +4.71% | 0.1650 | 0.1637 | 0.1713 | R4467134 | 405 |
17:51 | | ФосАгро ао | R5201.00 | +61.0000 | +1.19% | 5150.00 | 5130.00 | 5210.00 | R229006206 | 8018 |
17:51 | | ФСК - Россети | R0.0860 | -0.0005 | -0.62% | 0.0870 | 0.0863 | 0.0873 | R133349956 | 5019 |
17:43 | | Химпром ап | R24.5000 | -0.4000 | -1.61% | 25.1000 | 24.5000 | 25.1600 | R1917298 | 139 |
17:18 | | ЦМТ ао | R14.0200 | +0.5800 | +4.32% | 13.5200 | 13.4800 | 14.2600 | R1698448 | 219 |
17:51 | | ЦМТ ап | R9.5600 | 0.0000 | 0.00% | 9.5600 | 9.4800 | 9.8800 | R2262770 | 234 |
17:51 | | ЧеркизГ-ао | R4654.50 | +136.0000 | +3.01% | 4560.00 | 4551.50 | 4800.00 | R34669660 | 1570 |
17:12 | | ЧКПЗ ао | R23650.00 | +150.0000 | +0.64% | 23600.00 | 23600.00 | 24650.00 | R1074650 | 24 |
17:45 | | ЧМК ао | R6290.00 | +65.0000 | +1.04% | 6235.00 | 6180.00 | 6340.00 | R3114465 | 230 |
17:51 | | ЭнергияРКК | R20550.00 | +520.0000 | +2.60% | 20180.00 | 20000.00 | 20760.00 | R11437760 | 319 |
17:48 | | ЮжКузб. ао | R1250.00 | +18.0000 | +1.46% | 1246.00 | 1208.00 | 1250.00 | R766768 | 113 |
17:51 | | Юнипро | R1.7580 | +0.0210 | +1.21% | 1.7540 | 1.7400 | 1.7630 | R136975767 | 3397 |
17:49 | | ЮТэйр ао | R14.1600 | +0.9500 | +7.19% | 13.2100 | 13.1600 | 14.4000 | R3199502 | 431 |
17:51 | | ЮУНК ао | R5350.00 | +130.0000 | +2.49% | 5290.00 | 5200.00 | 5380.00 | R4022820 | 321 |
17:29 | | Якутскэн-п | R0.4720 | +0.0050 | +1.07% | 0.4690 | 0.4610 | 0.4820 | R524000 | 39 |
17:50 | | Якутскэнрг | R0.5230 | +0.0010 | +0.19% | 0.5220 | 0.5140 | 0.5370 | R1077100 | 52 |
17:49 | | ЯТЭК ао | R64.8000 | +2.4000 | +3.85% | 63.8000 | 63.5000 | 65.7000 | R5562271 | 715 |
|
|
|