|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 17:45 | | +МосЭнерго | R2.2375 | +0.0230 | +1.04% | R22372041 | 1474 |
17:44 | | iАвиастКао | R0.7365 | +0.0075 | +1.03% | R153167349 | 6943 |
17:32 | | iНаукаСвяз | R345.50 | +2.5000 | +0.73% | R7337955 | 612 |
16:51 | | iНПОНаука | R475.00 | +1.5000 | +0.32% | R1025385 | 164 |
17:46 | | АбрауДюрсо | R209.00 | +3.0000 | +1.46% | R30841588 | 1737 |
17:47 | | Авангрд-ао | R772.00 | +16.0000 | +2.12% | R2619676 | 280 |
17:43 | | Акрон | R15922.00 | -78.0000 | -0.49% | R21881500 | 230 |
17:48 | | АЛРОСА ао | R52.5000 | +0.3100 | +0.59% | R702300240 | 22585 |
17:48 | | Аптеки36и6 | R10.6380 | +0.1420 | +1.35% | R72390329 | 8896 |
17:33 | | Арсагера | R12.0900 | +0.0900 | +0.75% | R403363 | 72 |
16:46 | | АстрЭнСб | R2.3950 | +0.0550 | +2.35% | R340515 | 74 |
17:48 | | АшинскийМЗ | R169.88 | +1.9000 | +1.13% | R236006958 | 5266 |
17:48 | | Аэрофлот | R52.3600 | +0.1700 | +0.33% | R1025725560 | 25265 |
17:39 | | БашИнСв ап | R9.7800 | +0.2200 | +2.30% | R79872 | 34 |
17:48 | | Башнефт ао | R2553.00 | +43.0000 | +1.71% | R76947005 | 2965 |
17:48 | | Башнефт ап | R1368.00 | -7.0000 | -0.51% | R165988237 | 4809 |
17:47 | | БСП ао | R382.01 | +5.7100 | +1.52% | R350406812 | 7185 |
17:36 | | БСП ап | R53.9500 | +2.4500 | +4.76% | R16662485 | 666 |
17:41 | | БурЗолото | R1863.00 | +92.0000 | +5.19% | R8981806 | 646 |
17:43 | | Варьеган-п | R1995.00 | +5.0000 | +0.25% | R238255 | 38 |
17:47 | | Варьеган | R2620.00 | -60.0000 | -2.24% | R1839060 | 242 |
10:29 | | ВолгЭнСб-п | R9.4600 | -0.0400 | -0.42% | R57380 | 6 |
15:22 | | ВолгЭнСб | R13.2200 | 0.0000 | 0.00% | R93320 | 7 |
17:48 | | ВТБ ао | R89.0700 | +0.5400 | +0.61% | R1523126074 | 58365 |
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 |
17:48 | | Газпрнефть | R721.30 | +16.4000 | +2.33% | R1038399736 | 25159 |
17:48 | | ГАЗПРОМ ао | R122.40 | +0.1600 | +0.13% | R2886372910 | 35740 |
17:48 | | ГМКНорНик | R111.32 | +0.1200 | +0.11% | R1612265980 | 28299 |
17:47 | | ДВМП ао | R51.2300 | +0.6400 | +1.27% | R285318490 | 9798 |
17:41 | | ДЭК ао | R2.7370 | +0.0590 | +2.20% | R12381965 | 805 |
17:24 | | ЗВЕЗДА ао | R8.5800 | +0.4100 | +5.02% | R2828500 | 181 |
16:41 | | ЗИЛ ао | R3170.00 | -10.0000 | -0.31% | R784480 | 43 |
17:32 | | Ижсталь ап | R5690.00 | +310.0000 | +5.76% | R1309250 | 97 |
17:28 | | Ижсталь2ао | R8220.00 | +360.0000 | +4.58% | R889920 | 75 |
17:48 | | ИнтерРАОао | R3.8690 | +0.0495 | +1.30% | R280398088 | 10694 |
17:44 | | КалужскСК | R24.7500 | +0.5500 | +2.27% | R8080390 | 605 |
17:47 | | КАМАЗ | R125.50 | +0.8000 | +0.64% | R85966315 | 3413 |
17:47 | | КамчатЭ ао | R0.6000 | -0.0090 | -1.48% | R2108430 | 151 |
13:07 | | КамчатЭ ап | R1.0700 | +0.0200 | +1.90% | R150450 | 12 |
17:16 | | КМЗ | R1250.00 | +16.0000 | +1.30% | R262628 | 57 |
10:35 | | КоршГОК ао | R42400.00 | +1000.0000 | +2.42% | R42400 | 1 |
17:45 | | КрасОкт-1п | R572.00 | +4.0000 | +0.70% | R678440 | 60 |
17:32 | | КрасОкт-ао | R1889.00 | -11.0000 | -0.58% | R8115780 | 310 |
17:12 | | Красэсб ао | R14.0000 | +0.1400 | +1.01% | R82560 | 29 |
17:37 | | Красэсб ап | R13.7400 | -0.0200 | -0.15% | R179508 | 39 |
17:20 | | Куйбазот-п | R510.50 | +3.0000 | +0.59% | R754965 | 66 |
17:47 | | Куйбазот | R499.60 | +1.0000 | +0.20% | R1761902 | 165 |
16:27 | | КурганГКао | R46.0000 | +0.8000 | +1.77% | R23790 | 16 |
17:19 | | КурганГКап | R52.0000 | +0.8000 | +1.56% | R95610 | 43 |
17:43 | | Лензол. ап | R1940.00 | -5.0000 | -0.26% | R11694240 | 1005 |
17:42 | | Лензолото | R11910.00 | +110.0000 | +0.93% | R16275480 | 572 |
17:47 | | ЛСР ао | R667.40 | +0.4000 | +0.06% | R47084302 | 1986 |
17:48 | | ЛУКОЙЛ | R6855.50 | +44.5000 | +0.65% | R4111955223 | 28596 |
17:47 | | М.видео | R105.90 | 0.0000 | 0.00% | R457465781 | 17658 |
17:18 | | МагадЭн ао | R3.8800 | +0.0200 | +0.52% | R216853 | 48 |
17:47 | | МагадЭн ап | R2.9000 | -0.0100 | -0.34% | R387589 | 118 |
17:47 | | Магнит ао | R5683.00 | +78.0000 | +1.39% | R3436036961 | 27733 |
17:44 | | МГТС-4ап | R1002.00 | +2.0000 | +0.20% | R11808552 | 774 |
17:05 | | МГТС-5ао | R1320.00 | +15.0000 | +1.15% | R192910 | 29 |
17:37 | | Мегион-ао | R381.50 | +3.0000 | +0.79% | R1038005 | 71 |
17:26 | | Мегион-ап | R246.00 | +1.5000 | +0.61% | R584520 | 81 |
17:48 | | Мечел ао | R110.48 | -0.0200 | -0.02% | R1707569361 | 43651 |
17:48 | | Мечел ап | R114.55 | +1.4500 | +1.28% | R216809545 | 5240 |
17:48 | | ММК | R45.0200 | +0.5050 | +1.13% | R443759207 | 17634 |
17:23 | | МордЭнСб | R0.7290 | -0.0020 | -0.27% | R432620 | 31 |
17:48 | | МосБиржа | R212.25 | +0.7500 | +0.35% | R749202429 | 17902 |
17:37 | | Мостотрест | R145.95 | +1.0500 | +0.72% | R12897800 | 770 |
17:48 | | МТС-ао | R206.90 | +0.5000 | +0.24% | R455369297 | 10622 |
17:35 | | Нижкамшина | R57.6000 | -0.5500 | -0.95% | R3409535 | 231 |
17:37 | | НКНХ ао | R88.9500 | +0.5500 | +0.62% | R2247201 | 305 |
17:47 | | НКНХ ап | R69.5400 | -0.2800 | -0.40% | R8242634 | 726 |
17:48 | | НЛМК ао | R150.90 | +0.9000 | +0.60% | R1605539724 | 22939 |
17:47 | | НМТП ао | R8.7750 | -0.0400 | -0.45% | R158900040 | 4918 |
17:48 | | Новатэк ао | R995.20 | -2.2000 | -0.22% | R2169395909 | 30836 |
17:47 | | ОГК-2 ао | R0.3618 | +0.0023 | +0.64% | R14357959 | 1449 |
17:20 | | ОМЗ-ап | R13500.00 | -20.0000 | -0.15% | R782640 | 21 |
17:47 | | ОргСинт ао | R88.4000 | -0.6000 | -0.67% | R12462298 | 1112 |
17:47 | | ОргСинт ап | R21.1000 | -0.0900 | -0.42% | R8915112 | 1078 |
17:45 | | ПермьЭнС-п | R283.60 | -3.0000 | -1.05% | R2712950 | 320 |
17:38 | | ПермьЭнСб | R240.30 | -0.2000 | -0.08% | R4425548 | 479 |
17:47 | | ПИК ао | R646.60 | +9.3000 | +1.46% | R334188304 | 10472 |
14:46 | | Приморье | R30200.00 | +200.0000 | +0.67% | R120600 | 4 |
17:46 | | Распадская | R277.85 | +0.9500 | +0.34% | R42592462 | 1302 |
16:59 | | Росбанк ао | R123.00 | -0.2000 | -0.16% | R8207402 | 81 |
17:43 | | РОСИНТЕРао | R133.00 | -0.2000 | -0.15% | R1983188 | 338 |
17:48 | | Роснефть | R526.25 | +13.7000 | +2.67% | R2978747445 | 62268 |
17:47 | | Ростел -ао | R79.4600 | +1.4000 | +1.79% | R350656671 | 10335 |
17:48 | | Ростел -ап | R74.2500 | +0.5500 | +0.75% | R132582313 | 6616 |
17:47 | | РусГидро | R0.5331 | -0.0012 | -0.22% | R95275110 | 5112 |
17:26 | | РязЭнСб | R32.3000 | 0.0000 | 0.00% | R429268 | 54 |
17:46 | | СамарЭн-ао | R3.0550 | +0.0550 | +1.83% | R970545 | 46 |
17:31 | | СамарЭн-ап | R3.0100 | -0.0300 | -0.99% | R332005 | 26 |
17:37 | | СаратНПЗ-п | R9420.00 | -140.0000 | -1.46% | R7082120 | 352 |
16:56 | | СаратНПЗ | R10600.00 | +100.0000 | +0.95% | R347550 | 32 |
17:41 | | СаратЭн-ао | R0.4400 | +0.0040 | +0.92% | R454990 | 59 |
17:19 | | СаратЭн-ап | R0.2670 | +0.0030 | +1.14% | R58815 | 13 |
17:48 | | Сбербанк-п | R266.92 | +3.1400 | +1.19% | R724499019 | 10541 |
17:48 | | Сбербанк | R267.48 | +2.9800 | +1.13% | R7968330554 | 58341 |
17:48 | | СевСт-ао | R1292.80 | +19.0000 | +1.49% | R564747101 | 14967 |
17:48 | | Селигдар | R55.6200 | +0.9200 | +1.68% | R107200044 | 5060 |
17:47 | | Система ао | R16.2550 | +0.0290 | +0.18% | R751028901 | 16883 |
15:42 | | Слав-ЯНОСп | R13.1000 | -0.1400 | -1.06% | R984640 | 85 |
16:16 | | Славн-ЯНОС | R20.3000 | +0.1000 | +0.50% | R871710 | 65 |
17:48 | | СОЛЛЕРС | R818.00 | +27.0000 | +3.41% | R288812528 | 9062 |
17:48 | | СтаврЭнСб | R2.8700 | +0.0500 | +1.77% | R1165730 | 96 |
17:46 | | СтаврЭнСбп | R3.0200 | +0.0160 | +0.53% | R339064 | 55 |
17:48 | | Сургнфгз-п | R54.9850 | +0.2550 | +0.47% | R1341217413 | 28312 |
17:48 | | Сургнфгз | R24.5950 | +0.0300 | +0.12% | R711099298 | 11619 |
17:29 | | ТамбЭнСб-п | R0.8320 | +0.0040 | +0.48% | R116420 | 7 |
17:47 | | ТамбЭнСб | R1.5500 | -0.0100 | -0.64% | R45126 | 11 |
17:48 | | Татнфт 3ао | R631.20 | +7.0000 | +1.12% | R1222839703 | 32636 |
17:48 | | Татнфт 3ап | R626.80 | +7.1000 | +1.15% | R300938586 | 9932 |
17:47 | | Таттел. ао | R0.7325 | -0.0030 | -0.41% | R18606652 | 1484 |
17:47 | | ТГК-1 | R0.0072 | +0.0000 | +0.68% | R12471154 | 1018 |
17:48 | | ТГК-14 | R0.0116 | +0.0007 | +6.85% | R136342249 | 2367 |
17:46 | | ТГК-2 | R0.0089 | -0.0001 | -1.00% | R8298310 | 382 |
17:45 | | ТГК-2 ап | R0.0155 | -0.0000 | -0.19% | R5651425 | 403 |
17:44 | | Телеграф-п | R8.2600 | -0.0600 | -0.72% | R5106584 | 572 |
17:43 | | Телеграф | R11.8000 | +0.2200 | +1.90% | R4271058 | 574 |
17:37 | | ТЗА ао | R234.50 | +3.0000 | +1.30% | R8577690 | 337 |
16:07 | | ТКЗКК ап | R13.4800 | +0.2000 | +1.51% | R161788 | 19 |
17:47 | | ТМК ао | R107.30 | +0.8200 | +0.77% | R254059498 | 8683 |
17:15 | | ТНСэнрг ао | R2335.00 | +10.0000 | +0.43% | R549500 | 48 |
17:48 | | Транснф ап | R1387.50 | +12.0000 | +0.87% | R470706682 | 11161 |
17:46 | | УралСиб ао | R0.1640 | +0.0020 | +1.23% | R1482625 | 182 |
17:47 | | ФосАгро ао | R5127.00 | -60.0000 | -1.16% | R270874626 | 7553 |
17:48 | | ФСК - Россети | R0.0853 | +0.0010 | +1.19% | R158367442 | 5351 |
17:33 | | Химпром ап | R24.8000 | +0.3600 | +1.47% | R1737934 | 153 |
17:18 | | ЦМТ ао | R13.5200 | +0.1000 | +0.75% | R796508 | 84 |
17:46 | | ЦМТ ап | R9.5800 | +0.1000 | +1.05% | R2178600 | 209 |
17:47 | | ЧеркизГ-ао | R4526.50 | +70.5000 | +1.58% | R27241246 | 1328 |
15:29 | | ЧКПЗ ао | R23550.00 | +200.0000 | +0.86% | R445750 | 14 |
17:34 | | ЧМК ао | R6250.00 | 0.0000 | 0.00% | R3204475 | 178 |
17:47 | | ЭнергияРКК | R20030.00 | +150.0000 | +0.75% | R10088800 | 314 |
16:16 | | ЮжКузб. ао | R1250.00 | +12.0000 | +0.97% | R69428 | 18 |
17:44 | | Юнипро | R1.7370 | +0.0100 | +0.58% | R80222092 | 2895 |
17:42 | | ЮТэйр ао | R13.2000 | +0.0200 | +0.15% | R449464 | 89 |
17:41 | | ЮУНК ао | R5240.00 | +50.0000 | +0.96% | R3855400 | 336 |
15:40 | | Якутскэн-п | R0.4670 | -0.0070 | -1.48% | R126620 | 15 |
17:34 | | Якутскэнрг | R0.5220 | -0.0100 | -1.88% | R1137680 | 72 |
17:42 | | ЯТЭК ао | R62.3000 | +0.7000 | +1.14% | R2487399 | 403 |
|
|
|