|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 23:32 | | +МосЭнерго | R2.2460 | +0.0315 | +1.42% | R24670850 | 1836 |
23:32 | | iАвиастКао | R0.7375 | +0.0085 | +1.17% | R189195357 | 8221 |
18:45 | | iНаукаСвяз | R345.50 | +2.5000 | +0.73% | R8652890 | 673 |
18:30 | | iНПОНаука | R479.00 | +5.5000 | +1.16% | R1187485 | 176 |
18:45 | | АбрауДюрсо | R209.80 | +3.8000 | +1.84% | R31418952 | 1801 |
18:45 | | Авангрд-ао | R772.00 | +16.0000 | +2.12% | R3506100 | 361 |
18:46 | | Акрон | R16010.00 | +10.0000 | +0.06% | R31051932 | 268 |
23:33 | | АЛРОСА ао | R52.6800 | +0.4900 | +0.94% | R837795263 | 26638 |
18:49 | | Аптеки36и6 | R10.6400 | +0.1440 | +1.37% | R74400935 | 9305 |
18:04 | | Арсагера | R12.0400 | +0.0400 | +0.33% | R405776 | 74 |
16:46 | | АстрЭнСб | R2.3950 | +0.0550 | +2.35% | R340515 | 74 |
18:48 | | АшинскийМЗ | R170.32 | +2.3400 | +1.39% | R260849194 | 5635 |
23:32 | | Аэрофлот | R52.8400 | +0.6500 | +1.25% | R1239707245 | 30489 |
18:09 | | БашИнСв ап | R9.7900 | +0.2300 | +2.41% | R83788 | 37 |
23:32 | | Башнефт ао | R2573.50 | +63.5000 | +2.53% | R98553543 | 3489 |
23:33 | | Башнефт ап | R1374.50 | -0.5000 | -0.04% | R211153581 | 6082 |
23:33 | | БСП ао | R383.59 | +7.2900 | +1.94% | R503940146 | 10925 |
18:45 | | БСП ап | R54.7000 | +3.2000 | +6.21% | R17740195 | 722 |
18:39 | | БурЗолото | R1863.00 | +92.0000 | +5.19% | R9073439 | 665 |
18:33 | | Варьеган-п | R1995.00 | +5.0000 | +0.25% | R246235 | 39 |
18:45 | | Варьеган | R2615.00 | -65.0000 | -2.43% | R1980425 | 258 |
18:07 | | ВолгЭнСб-п | R9.5200 | +0.0200 | +0.21% | R66900 | 7 |
15:22 | | ВолгЭнСб | R13.2200 | 0.0000 | 0.00% | R93320 | 7 |
23:33 | | ВТБ ао | R89.5200 | +0.9900 | +1.12% | R1775531074 | 71029 |
17:16 | | ВХЗ-ао | R216.40 | +1.4000 | +0.65% | R877752 | 60 |
16:58 | | ВыбСудЗ ао | R14400.00 | 0.0000 | 0.00% | R71600 | 5 |
16:59 | | ВыбСудЗ ап | R9240.00 | -40.0000 | -0.43% | R109800 | 12 |
23:33 | | Газпрнефть | R724.10 | +19.2000 | +2.72% | R1227278026 | 29901 |
23:33 | | ГАЗПРОМ ао | R122.67 | +0.4300 | +0.35% | R3447588459 | 42907 |
23:33 | | ГМКНорНик | R109.38 | -1.8200 | -1.64% | R2394564596 | 41415 |
23:32 | | ДВМП ао | R51.2100 | +0.6200 | +1.23% | R315138881 | 11267 |
18:45 | | ДЭК ао | R2.7310 | +0.0530 | +1.98% | R12717845 | 817 |
18:39 | | ЗВЕЗДА ао | R8.6900 | +0.5200 | +6.36% | R2966450 | 191 |
17:52 | | ЗИЛ ао | R3185.00 | +5.0000 | +0.16% | R838620 | 45 |
18:38 | | Ижсталь ап | R5580.00 | +200.0000 | +3.72% | R1353950 | 103 |
18:27 | | Ижсталь2ао | R8200.00 | +340.0000 | +4.33% | R914360 | 78 |
23:32 | | ИнтерРАОао | R3.8755 | +0.0560 | +1.47% | R359271207 | 13581 |
18:45 | | КалужскСК | R24.2200 | +0.0200 | +0.08% | R8890178 | 691 |
23:32 | | КАМАЗ | R126.90 | +2.2000 | +1.76% | R98766278 | 4181 |
18:38 | | КамчатЭ ао | R0.6030 | -0.0060 | -0.99% | R2210760 | 164 |
18:48 | | КамчатЭ ап | R1.0650 | +0.0150 | +1.43% | R161100 | 13 |
18:35 | | КМЗ | R1248.00 | +14.0000 | +1.13% | R265126 | 59 |
10:35 | | КоршГОК ао | R42400.00 | +1000.0000 | +2.42% | R42400 | 1 |
18:45 | | КрасОкт-1п | R572.00 | +4.0000 | +0.70% | R718480 | 65 |
18:45 | | КрасОкт-ао | R1894.00 | -6.0000 | -0.32% | R8513390 | 326 |
18:33 | | Красэсб ао | R13.7400 | -0.1200 | -0.87% | R170836 | 51 |
18:37 | | Красэсб ап | R13.7400 | -0.0200 | -0.15% | R190500 | 43 |
18:49 | | Куйбазот-п | R508.00 | +0.5000 | +0.10% | R800685 | 69 |
18:47 | | Куйбазот | R490.40 | -8.2000 | -1.64% | R2828804 | 221 |
17:55 | | КурганГКао | R45.6000 | +0.4000 | +0.88% | R26982 | 18 |
18:45 | | КурганГКап | R51.6000 | +0.4000 | +0.78% | R106962 | 47 |
18:45 | | Лензол. ап | R1935.00 | -10.0000 | -0.51% | R12315460 | 1069 |
18:45 | | Лензолото | R11960.00 | +160.0000 | +1.36% | R16718540 | 597 |
18:48 | | ЛСР ао | R672.00 | +5.0000 | +0.75% | R55937975 | 2250 |
23:33 | | ЛУКОЙЛ | R6890.50 | +79.5000 | +1.17% | R5081008572 | 35356 |
23:32 | | М.видео | R107.20 | +1.3000 | +1.23% | R507974838 | 19516 |
18:45 | | МагадЭн ао | R3.8200 | -0.0400 | -1.04% | R541115 | 83 |
18:48 | | МагадЭн ап | R2.8700 | -0.0400 | -1.37% | R406844 | 134 |
23:33 | | Магнит ао | R5915.00 | +310.0000 | +5.53% | R6343241484 | 50765 |
18:45 | | МГТС-4ап | R1006.00 | +6.0000 | +0.60% | R12597806 | 827 |
17:05 | | МГТС-5ао | R1320.00 | +15.0000 | +1.15% | R192910 | 29 |
18:45 | | Мегион-ао | R381.50 | +3.0000 | +0.79% | R1045635 | 72 |
18:37 | | Мегион-ап | R248.50 | +4.0000 | +1.64% | R596945 | 83 |
23:33 | | Мечел ао | R111.06 | +0.5600 | +0.51% | R2004857586 | 51415 |
23:30 | | Мечел ап | R114.85 | +1.7500 | +1.55% | R269644178 | 6638 |
23:33 | | ММК | R45.5250 | +1.0100 | +2.27% | R616152412 | 25531 |
18:19 | | МордЭнСб | R0.7370 | +0.0060 | +0.82% | R447360 | 33 |
23:32 | | МосБиржа | R214.15 | +2.6500 | +1.25% | R913300061 | 20912 |
18:45 | | Мостотрест | R145.95 | +1.0500 | +0.72% | R13187928 | 797 |
23:33 | | МТС-ао | R204.90 | -1.5000 | -0.73% | R924400361 | 18702 |
18:45 | | Нижкамшина | R57.5000 | -0.6500 | -1.12% | R3490100 | 239 |
18:49 | | НКНХ ао | R88.7500 | +0.3500 | +0.40% | R2384748 | 324 |
18:48 | | НКНХ ап | R69.3800 | -0.4400 | -0.63% | R9167578 | 826 |
23:33 | | НЛМК ао | R148.46 | -1.5400 | -1.03% | R2843878058 | 38112 |
23:31 | | НМТП ао | R8.8800 | +0.0650 | +0.74% | R190268746 | 6191 |
23:33 | | Новатэк ао | R1002.80 | +5.4000 | +0.54% | R2606870889 | 44376 |
23:33 | | ОГК-2 ао | R0.3644 | +0.0049 | +1.36% | R18804638 | 2050 |
17:20 | | ОМЗ-ап | R13500.00 | -20.0000 | -0.15% | R782640 | 21 |
18:49 | | ОргСинт ао | R88.4000 | -0.6000 | -0.67% | R12992894 | 1151 |
18:48 | | ОргСинт ап | R21.1100 | -0.0800 | -0.38% | R9569504 | 1161 |
18:48 | | ПермьЭнС-п | R276.20 | -10.4000 | -3.63% | R5906066 | 599 |
18:47 | | ПермьЭнСб | R239.00 | -1.5000 | -0.62% | R4916229 | 574 |
23:32 | | ПИК ао | R653.90 | +16.6000 | +2.60% | R425965423 | 13924 |
18:45 | | Приморье | R30200.00 | +200.0000 | +0.67% | R181000 | 6 |
23:32 | | Распадская | R278.70 | +1.8000 | +0.65% | R57495208 | 1842 |
18:47 | | Росбанк ао | R123.60 | +0.4000 | +0.32% | R16383458 | 156 |
18:31 | | РОСИНТЕРао | R132.40 | -0.8000 | -0.60% | R2083002 | 350 |
23:33 | | Роснефть | R527.60 | +15.0500 | +2.94% | R3416714727 | 73385 |
23:32 | | Ростел -ао | R79.7100 | +1.6500 | +2.11% | R427476702 | 13876 |
23:32 | | Ростел -ап | R74.5500 | +0.8500 | +1.15% | R218432361 | 9515 |
23:33 | | РусГидро | R0.5352 | +0.0009 | +0.17% | R108332294 | 6449 |
18:45 | | РязЭнСб | R32.1600 | -0.1400 | -0.43% | R558296 | 71 |
18:33 | | СамарЭн-ао | R3.0050 | +0.0050 | +0.17% | R979560 | 47 |
17:31 | | СамарЭн-ап | R3.0100 | -0.0300 | -0.99% | R332005 | 26 |
18:37 | | СаратНПЗ-п | R9420.00 | -140.0000 | -1.46% | R7326340 | 368 |
18:04 | | СаратНПЗ | R10600.00 | +100.0000 | +0.95% | R368750 | 33 |
17:41 | | СаратЭн-ао | R0.4400 | +0.0040 | +0.92% | R454990 | 59 |
18:34 | | СаратЭн-ап | R0.2680 | +0.0040 | +1.52% | R61495 | 14 |
23:33 | | Сбербанк-п | R268.02 | +4.2400 | +1.61% | R901237732 | 13246 |
23:33 | | Сбербанк | R268.97 | +4.4700 | +1.69% | R10205804611 | 73298 |
23:33 | | СевСт-ао | R1315.40 | +41.6000 | +3.27% | R872623317 | 21570 |
23:32 | | Селигдар | R55.9600 | +1.2600 | +2.30% | R151703655 | 7115 |
23:33 | | Система ао | R16.4100 | +0.1840 | +1.13% | R1022252041 | 21405 |
18:45 | | Слав-ЯНОСп | R13.1400 | -0.1000 | -0.76% | R1205206 | 112 |
18:39 | | Славн-ЯНОС | R20.5000 | +0.3000 | +1.49% | R875805 | 67 |
23:33 | | СОЛЛЕРС | R808.00 | +17.0000 | +2.15% | R348669967 | 11363 |
18:46 | | СтаврЭнСб | R2.8450 | +0.0250 | +0.89% | R1262495 | 102 |
18:48 | | СтаврЭнСбп | R3.0200 | +0.0160 | +0.53% | R387396 | 60 |
23:33 | | Сургнфгз-п | R55.4850 | +0.7550 | +1.38% | R1618916560 | 33657 |
23:33 | | Сургнфгз | R24.7200 | +0.1550 | +0.63% | R893431233 | 13780 |
17:29 | | ТамбЭнСб-п | R0.8320 | +0.0040 | +0.48% | R116420 | 7 |
18:45 | | ТамбЭнСб | R1.5500 | -0.0100 | -0.64% | R48226 | 12 |
23:33 | | Татнфт 3ао | R630.90 | +6.7000 | +1.07% | R1393813040 | 38341 |
23:33 | | Татнфт 3ап | R628.80 | +9.1000 | +1.47% | R345325359 | 12336 |
18:47 | | Таттел. ао | R0.7320 | -0.0035 | -0.48% | R19321902 | 1637 |
23:32 | | ТГК-1 | R0.0072 | +0.0001 | +1.38% | R16958721 | 1429 |
18:46 | | ТГК-14 | R0.0115 | +0.0007 | +6.66% | R159991046 | 3036 |
18:49 | | ТГК-2 | R0.0090 | -0.0000 | -0.50% | R9280170 | 437 |
18:45 | | ТГК-2 ап | R0.0154 | -0.0001 | -0.52% | R6449657 | 445 |
18:47 | | Телеграф-п | R8.2400 | -0.0800 | -0.96% | R5432908 | 632 |
18:34 | | Телеграф | R11.8200 | +0.2400 | +2.07% | R4320626 | 585 |
18:38 | | ТЗА ао | R233.00 | +1.5000 | +0.65% | R9063260 | 367 |
16:07 | | ТКЗКК ап | R13.4800 | +0.2000 | +1.51% | R161788 | 19 |
23:33 | | ТМК ао | R108.40 | +1.9200 | +1.80% | R304963744 | 10650 |
18:45 | | ТНСэнрг ао | R2345.00 | +20.0000 | +0.86% | R577525 | 54 |
23:33 | | Транснф ап | R1389.50 | +14.0000 | +1.02% | R586606956 | 14025 |
18:48 | | УралСиб ао | R0.1634 | +0.0014 | +0.86% | R1902923 | 197 |
23:32 | | ФосАгро ао | R5132.00 | -55.0000 | -1.06% | R320711561 | 9064 |
23:31 | | ФСК - Россети | R0.0866 | +0.0023 | +2.70% | R209694080 | 6619 |
18:45 | | Химпром ап | R24.9000 | +0.4600 | +1.88% | R1931674 | 167 |
18:46 | | ЦМТ ао | R13.4400 | +0.0200 | +0.15% | R803228 | 87 |
18:34 | | ЦМТ ап | R9.5600 | +0.0800 | +0.84% | R2369188 | 239 |
18:49 | | ЧеркизГ-ао | R4518.50 | +62.5000 | +1.40% | R28109520 | 1389 |
18:39 | | ЧКПЗ ао | R23500.00 | +150.0000 | +0.64% | R469250 | 15 |
18:45 | | ЧМК ао | R6225.00 | -25.0000 | -0.40% | R3229420 | 182 |
18:45 | | ЭнергияРКК | R20030.00 | +150.0000 | +0.75% | R10248900 | 321 |
18:48 | | ЮжКузб. ао | R1232.00 | -6.0000 | -0.48% | R75636 | 20 |
23:33 | | Юнипро | R1.7400 | +0.0130 | +0.75% | R102718976 | 3635 |
17:55 | | ЮТэйр ао | R13.2100 | +0.0300 | +0.23% | R450785 | 90 |
18:47 | | ЮУНК ао | R5220.00 | +30.0000 | +0.58% | R4137920 | 365 |
18:45 | | Якутскэн-п | R0.4670 | -0.0070 | -1.48% | R140640 | 18 |
18:46 | | Якутскэнрг | R0.5220 | -0.0100 | -1.88% | R1184640 | 77 |
18:45 | | ЯТЭК ао | R62.4000 | +0.8000 | +1.30% | R3019434 | 461 |
|
|
|