|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 09:59 | | +МосЭнерго | R2.2950 | +0.0145 | +0.64% | 2.2950 | 2.2880 | 2.2995 | R608008 | 54 |
10:00 | | iАвиастКао | R0.7710 | +0.0055 | +0.72% | 0.7750 | 0.7665 | 0.7755 | R5759306 | 154 |
10:00 | | iНаукаСвяз | R374.00 | +1.0000 | +0.27% | 374.00 | 366.50 | 374.00 | R304355 | 29 |
09:59 | | iНПОНаука | R510.00 | +15.0000 | +3.03% | 510.00 | 498.50 | 510.00 | R55985 | 3 |
09:59 | | АбрауДюрсо | R213.40 | +2.4000 | +1.14% | 213.40 | 213.00 | 213.60 | R219758 | 27 |
09:59 | | Авангрд-ао | R801.00 | +1.0000 | +0.12% | 801.00 | 788.00 | 803.00 | R101315 | 17 |
10:00 | | АЛРОСА ао | R54.0000 | +0.1100 | +0.20% | 54.0000 | 53.9700 | 54.2000 | R15132353 | 432 |
10:00 | | Аптеки36и6 | R12.3640 | +0.1660 | +1.36% | 12.4000 | 12.2520 | 12.6940 | R29514531 | 1211 |
09:59 | | Арсагера | R12.2900 | +0.0800 | +0.66% | 12.2900 | 12.2500 | 12.3500 | R240684 | 24 |
10:00 | | АшинскийМЗ | R173.70 | +1.7200 | +1.00% | 173.70 | 172.36 | 174.00 | R4328062 | 92 |
10:00 | | Аэрофлот | R55.2300 | +0.2300 | +0.42% | 55.2000 | 55.0000 | 55.2800 | R28540283 | 633 |
09:59 | | Башнефт ао | R2598.50 | +9.5000 | +0.37% | 2598.50 | 2598.50 | 2618.50 | R1108619 | 44 |
09:59 | | Башнефт ап | R1379.00 | +4.5000 | +0.33% | 1379.00 | 1375.50 | 1379.50 | R1668145 | 39 |
10:00 | | БСП ао | R394.75 | +1.3600 | +0.35% | 394.00 | 393.65 | 395.99 | R21155608 | 314 |
09:59 | | БСП ап | R58.3000 | +0.3000 | +0.52% | 58.3000 | 58.3000 | 59.0000 | R204450 | 6 |
09:59 | | БурЗолото | R2076.00 | +1.0000 | +0.05% | 2076.00 | 2050.00 | 2100.00 | R289057 | 24 |
10:00 | | ВТБ ао | R92.2400 | +0.2800 | +0.30% | 92.2000 | 92.0700 | 92.5000 | R46760695 | 1432 |
10:00 | | Газпрнефть | R731.40 | +0.9000 | +0.12% | 730.55 | 730.50 | 732.85 | R9241961 | 222 |
10:00 | | ГАЗПРОМ ао | R131.16 | +0.8100 | +0.62% | 130.90 | 130.66 | 131.82 | R933020720 | 7330 |
10:00 | | ГМКНорНик | R111.24 | +0.9000 | +0.82% | 111.00 | 111.00 | 111.86 | R82440027 | 818 |
09:59 | | ДВМП ао | R51.6400 | +0.2400 | +0.47% | 51.6400 | 51.3300 | 51.6400 | R767997 | 62 |
10:00 | | ДЭК ао | R2.7640 | +0.0040 | +0.14% | 2.7630 | 2.7630 | 2.7880 | R58296 | 12 |
09:59 | | ЗИЛ ао | R3175.00 | 0.0000 | 0.00% | 3175.00 | 3175.00 | 3175.00 | R3175 | 1 |
10:00 | | ИнтерРАОао | R3.9215 | +0.0005 | +0.01% | 3.9215 | 3.9120 | 3.9285 | R4705531 | 204 |
09:59 | | КалужскСК | R24.6000 | +0.2000 | +0.82% | 24.6000 | 24.5100 | 24.6400 | R78782 | 9 |
09:59 | | КАМАЗ | R132.50 | +0.2000 | +0.15% | 132.50 | 132.50 | 132.90 | R1291462 | 59 |
09:59 | | КрасОкт-ао | R1939.00 | +13.0000 | +0.67% | 1939.00 | 1938.00 | 1939.00 | R155110 | 6 |
09:59 | | Красэсб ап | R13.5200 | -0.1800 | -1.31% | 13.5200 | 13.5200 | 13.5200 | R33800 | 2 |
10:00 | | Куйбазот-п | R572.00 | +47.0000 | +8.95% | 577.50 | 551.50 | 613.50 | R3123990 | 254 |
10:00 | | Куйбазот | R518.00 | +12.0000 | +2.37% | 514.00 | 512.80 | 545.80 | R2601162 | 264 |
09:59 | | КурганГКап | R53.0000 | +0.6000 | +1.15% | 53.0000 | 53.0000 | 53.0000 | R530 | 1 |
09:59 | | Лензол. ап | R1990.00 | +30.0000 | +1.53% | 1990.00 | 1980.00 | 1990.00 | R152930 | 10 |
09:59 | | Лензолото | R12350.00 | +10.0000 | +0.08% | 12350.00 | 12350.00 | 12490.00 | R273150 | 17 |
10:00 | | ЛСР ао | R714.00 | +9.2000 | +1.31% | 711.60 | 711.60 | 714.80 | R2161816 | 149 |
10:00 | | ЛУКОЙЛ | R6983.50 | +1.0000 | +0.01% | 6985.00 | 6970.00 | 6989.00 | R145309349 | 800 |
10:00 | | М.видео | R116.30 | +1.3000 | +1.13% | 115.70 | 115.60 | 117.40 | R13386136 | 619 |
10:00 | | Магнит ао | R5898.50 | +24.0000 | +0.41% | 5880.00 | 5880.00 | 5902.00 | R28062708 | 291 |
09:59 | | МГТС-5ао | R1355.00 | +5.0000 | +0.37% | 1355.00 | 1355.00 | 1355.00 | R4065 | 2 |
10:00 | | Мечел ао | R120.27 | +0.7400 | +0.62% | 119.99 | 119.60 | 120.29 | R128310473 | 1674 |
10:00 | | Мечел ап | R124.95 | +0.9500 | +0.77% | 124.90 | 124.00 | 125.15 | R15352049 | 321 |
09:59 | | ММК | R45.2500 | -0.0650 | -0.14% | 45.2500 | 45.2500 | 45.8900 | R77494443 | 1052 |
10:00 | | МосБиржа | R219.13 | +0.7900 | +0.36% | 219.13 | 218.45 | 219.32 | R13336404 | 286 |
10:00 | | Мостотрест | R151.80 | +2.7000 | +1.81% | 152.00 | 150.25 | 152.00 | R385852 | 21 |
10:00 | | МТС-ао | R205.80 | +0.4500 | +0.22% | 205.80 | 205.40 | 205.80 | R6144451 | 166 |
09:59 | | Нижкамшина | R57.8000 | 0.0000 | 0.00% | 57.8000 | 57.1000 | 57.9000 | R22990 | 3 |
09:59 | | НКНХ ао | R90.2000 | +0.2000 | +0.22% | 90.2000 | 90.2000 | 90.7500 | R9050 | 7 |
10:00 | | НКНХ ап | R70.4000 | -0.0600 | -0.09% | 70.4600 | 70.4000 | 70.6000 | R157250 | 17 |
10:00 | | НЛМК ао | R150.66 | +0.6200 | +0.41% | 150.42 | 150.34 | 150.68 | R11788267 | 275 |
09:59 | | НМТП ао | R9.0400 | +0.0200 | +0.22% | 9.0400 | 9.0400 | 9.0550 | R1158494 | 27 |
10:00 | | Новатэк ао | R998.40 | -3.0000 | -0.30% | 998.20 | 998.20 | 1001.20 | R92114081 | 749 |
09:59 | | ОГК-2 ао | R0.3800 | +0.0058 | +1.55% | 0.3800 | 0.3760 | 0.3800 | R2229302 | 114 |
09:59 | | ОМЗ-ап | R13620.00 | +120.0000 | +0.89% | 13620.00 | 13620.00 | 13620.00 | R149820 | 3 |
09:59 | | ОргСинт ао | R90.2000 | +0.6000 | +0.67% | 90.2000 | 90.1000 | 90.2000 | R60419 | 7 |
10:00 | | ОргСинт ап | R21.4700 | +0.1100 | +0.51% | 21.4600 | 21.4600 | 21.7400 | R423423 | 95 |
09:59 | | ПермьЭнС-п | R295.00 | +2.0000 | +0.68% | 295.00 | 294.20 | 298.80 | R400166 | 39 |
09:59 | | ПермьЭнСб | R250.00 | +3.8000 | +1.54% | 250.00 | 246.50 | 250.00 | R467197 | 34 |
09:59 | | ПИК ао | R647.00 | 0.0000 | 0.00% | 647.00 | 645.60 | 647.80 | R3706418 | 105 |
10:00 | | Распадская | R291.85 | +1.0000 | +0.34% | 291.00 | 291.00 | 295.30 | R6755288 | 97 |
10:00 | | Роснефть | R526.25 | +0.1500 | +0.03% | 526.80 | 525.40 | 526.80 | R22296294 | 1160 |
10:00 | | Ростел -ао | R81.2700 | +0.3000 | +0.37% | 81.2900 | 81.0500 | 81.3900 | R3616652 | 176 |
09:59 | | Ростел -ап | R76.2000 | +0.4500 | +0.59% | 76.2000 | 75.9500 | 76.2500 | R2461773 | 119 |
10:00 | | РусГидро | R0.5427 | +0.0012 | +0.22% | 0.5439 | 0.5427 | 0.5440 | R1544581 | 91 |
09:59 | | РязЭнСб | R32.5000 | +0.0600 | +0.18% | 32.5000 | 32.5000 | 32.5000 | R45500 | 3 |
10:00 | | СамарЭн-ао | R3.0350 | +0.0050 | +0.17% | 3.0300 | 3.0300 | 3.0350 | R45490 | 4 |
10:00 | | Сбербанк-п | R273.45 | +0.2600 | +0.10% | 273.54 | 273.05 | 273.70 | R25765078 | 261 |
10:00 | | Сбербанк | R273.53 | +0.3600 | +0.13% | 273.90 | 273.17 | 273.94 | R146415860 | 1355 |
10:00 | | СевСт-ао | R1311.20 | +1.6000 | +0.12% | 1312.40 | 1309.60 | 1312.60 | R18623502 | 309 |
10:00 | | Селигдар | R57.9900 | +0.2600 | +0.45% | 57.9900 | 57.8000 | 58.3800 | R7878936 | 263 |
10:00 | | Система ао | R16.9870 | +0.1160 | +0.69% | 16.9900 | 16.9000 | 16.9910 | R37588562 | 574 |
10:00 | | СОЛЛЕРС | R827.50 | +4.0000 | +0.49% | 828.00 | 826.50 | 828.00 | R850166 | 35 |
09:59 | | СтаврЭнСб | R2.8450 | 0.0000 | 0.00% | 2.8450 | 2.8450 | 2.8450 | R2845 | 1 |
10:00 | | Сургнфгз-п | R55.2350 | +0.1850 | +0.34% | 55.2900 | 55.0100 | 55.2900 | R13861880 | 358 |
10:00 | | Сургнфгз | R25.3400 | +0.1300 | +0.52% | 25.4400 | 25.2400 | 25.4400 | R13852307 | 223 |
10:00 | | Татнфт 3ао | R642.20 | +1.1000 | +0.17% | 644.00 | 640.00 | 644.00 | R21564767 | 505 |
10:00 | | Татнфт 3ап | R640.90 | +1.7000 | +0.27% | 644.90 | 639.40 | 644.90 | R8253602 | 216 |
09:59 | | Таттел. ао | R0.7420 | +0.0100 | +1.37% | 0.7420 | 0.7380 | 0.7440 | R156452 | 16 |
10:00 | | ТГК-1 | R0.0074 | +0.0000 | +0.38% | 0.0074 | 0.0074 | 0.0074 | R459686 | 50 |
09:59 | | ТГК-14 | R0.0113 | +0.0001 | +0.54% | 0.0113 | 0.0113 | 0.0114 | R67808 | 22 |
09:59 | | ТГК-2 | R0.0090 | +0.0000 | +0.50% | 0.0090 | 0.0090 | 0.0090 | R117190 | 8 |
09:59 | | Телеграф-п | R8.3400 | +0.0400 | +0.48% | 8.3400 | 8.3400 | 8.3600 | R27540 | 4 |
10:00 | | Телеграф | R11.9400 | +0.0800 | +0.67% | 11.9600 | 11.9000 | 11.9600 | R25092 | 5 |
10:00 | | ТМК ао | R120.84 | +1.3200 | +1.10% | 120.88 | 120.24 | 121.32 | R58385471 | 1044 |
09:59 | | ТНСэнрг ао | R2370.00 | +5.0000 | +0.21% | 2370.00 | 2370.00 | 2375.00 | R4745 | 2 |
10:00 | | Транснф ап | R1423.50 | +3.5000 | +0.25% | 1423.50 | 1422.50 | 1425.50 | R11753334 | 246 |
09:59 | | УралСиб ао | R0.1720 | +0.0036 | +2.14% | 0.1720 | 0.1718 | 0.1725 | R115191 | 9 |
09:59 | | ФосАгро ао | R5210.00 | +19.0000 | +0.37% | 5210.00 | 5192.00 | 5215.00 | R5717943 | 124 |
10:00 | | ФСК - Россети | R0.0871 | -0.0004 | -0.41% | 0.0877 | 0.0871 | 0.0877 | R3743421 | 155 |
09:59 | | Химпром ап | R25.0000 | +0.2400 | +0.97% | 25.0000 | 25.0000 | 25.0000 | R2500 | 1 |
09:59 | | ЦМТ ап | R9.5800 | +0.0200 | +0.21% | 9.5800 | 9.5800 | 9.5800 | R4790 | 1 |
10:00 | | ЧеркизГ-ао | R4658.00 | +26.5000 | +0.57% | 4660.00 | 4646.00 | 4670.00 | R610490 | 19 |
10:00 | | ЭнергияРКК | R20500.00 | +140.0000 | +0.69% | 20500.00 | 20500.00 | 20500.00 | R61500 | 3 |
09:59 | | Юнипро | R1.7680 | +0.0130 | +0.74% | 1.7680 | 1.7570 | 1.7680 | R1980379 | 63 |
09:59 | | Якутскэн-п | R0.4850 | +0.0130 | +2.75% | 0.4850 | 0.4670 | 0.4850 | R14240 | 3 |
10:00 | | ЯТЭК ао | R66.0500 | +0.5500 | +0.84% | 66.0000 | 66.0000 | 67.0000 | R89603 | 27 |
|
|
|