|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 12:39 | | +МосЭнерго | R2.2535 | +0.0120 | +0.54% | 2.2495 | 2.2305 | 2.2610 | R25520389 | 1240 |
12:39 | | iАвиастКао | R0.7575 | +0.0130 | +1.75% | 0.7535 | 0.7470 | 0.7670 | R111201753 | 4275 |
12:35 | | iНаукаСвяз | R349.50 | +4.0000 | +1.16% | 348.00 | 344.50 | 355.00 | R4774515 | 470 |
12:33 | | iНПОНаука | R483.00 | +4.0000 | +0.84% | 478.50 | 473.50 | 484.50 | R473795 | 53 |
12:38 | | АбрауДюрсо | R209.60 | -0.2000 | -0.10% | 211.00 | 205.40 | 214.60 | R15324848 | 686 |
12:37 | | Авангрд-ао | R782.00 | +10.0000 | +1.30% | 780.00 | 772.00 | 793.00 | R1789893 | 264 |
12:35 | | Акрон | R15980.00 | -30.0000 | -0.19% | 16046.00 | 15704.00 | 16100.00 | R18253092 | 257 |
12:39 | | АЛРОСА ао | R53.5400 | +0.9000 | +1.71% | 52.7700 | 52.7300 | 53.9200 | R960378161 | 74025 |
12:39 | | Аптеки36и6 | R10.7700 | +0.1300 | +1.22% | 10.7700 | 10.6740 | 10.8400 | R14098246 | 2497 |
12:26 | | Арсагера | R12.1300 | +0.0900 | +0.75% | 12.0400 | 12.0400 | 12.2300 | R556336 | 72 |
12:35 | | АстрЭнСб | R2.3300 | -0.0650 | -2.71% | 2.3800 | 2.3050 | 2.3850 | R2535945 | 300 |
12:39 | | АшинскийМЗ | R173.86 | +3.5400 | +2.08% | 175.00 | 172.00 | 179.40 | R287613508 | 5378 |
12:39 | | Аэрофлот | R53.8700 | +1.0400 | +1.97% | 52.9600 | 52.9500 | 54.4600 | R1234896429 | 60342 |
12:23 | | БашИнСв ап | R9.7900 | 0.0000 | 0.00% | 9.7900 | 9.7400 | 9.9000 | R133334 | 42 |
12:39 | | Башнефт ао | R2579.00 | +17.5000 | +0.68% | 2579.00 | 2560.00 | 2629.50 | R113641380 | 4453 |
12:39 | | Башнефт ап | R1376.50 | +6.0000 | +0.44% | 1384.00 | 1369.00 | 1385.00 | R85997480 | 2437 |
12:39 | | БСП ао | R389.13 | +5.2300 | +1.36% | 385.95 | 385.65 | 390.00 | R332684167 | 7883 |
12:37 | | БСП ап | R57.0500 | +2.3500 | +4.30% | 55.3500 | 55.1000 | 59.3000 | R43426765 | 1392 |
12:38 | | БурЗолото | R2132.00 | +269.0000 | +14.44% | 1868.00 | 1868.00 | 2234.00 | R38907820 | 2587 |
12:35 | | Варьеган-п | R2020.00 | +25.0000 | +1.25% | 2000.00 | 1980.00 | 2060.00 | R583195 | 41 |
12:20 | | Варьеган | R2645.00 | +30.0000 | +1.15% | 2630.00 | 2600.00 | 2665.00 | R269410 | 39 |
10:44 | | ВолгЭнСб-п | R9.6400 | +0.1200 | +1.26% | 9.6400 | 9.4000 | 9.6400 | R104880 | 11 |
11:50 | | ВолгЭнСб | R13.1400 | -0.0800 | -0.61% | 13.4400 | 13.1000 | 13.6400 | R464240 | 23 |
12:39 | | ВТБ ао | R89.6500 | +0.3000 | +0.34% | 89.7000 | 89.5600 | 90.5300 | R1214759823 | 53694 |
12:36 | | ВХЗ-ао | R220.80 | +4.4000 | +2.03% | 217.00 | 215.00 | 221.80 | R796932 | 95 |
12:27 | | ВыбСудЗ ао | R14750.00 | +350.0000 | +2.43% | 14400.00 | 14350.00 | 14750.00 | R350600 | 22 |
12:26 | | ВыбСудЗ ап | R9400.00 | +160.0000 | +1.73% | 8960.00 | 8960.00 | 9880.00 | R304800 | 26 |
10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | | | | 0 |
12:39 | | Газпрнефть | R728.55 | +4.3500 | +0.60% | 729.00 | 726.25 | 736.30 | R633221745 | 30102 |
12:39 | | ГАЗПРОМ ао | R123.43 | +1.0300 | +0.84% | 122.65 | 122.62 | 124.28 | R2210504173 | 34005 |
12:39 | | ГМКНорНик | R109.08 | -0.3400 | -0.31% | 110.30 | 108.60 | 110.76 | R1134185071 | 24283 |
12:39 | | ДВМП ао | R51.3900 | -0.1500 | -0.29% | 52.0200 | 50.9900 | 52.4000 | R161777200 | 5063 |
12:27 | | ДЭК ао | R2.7580 | +0.0270 | +0.99% | 2.7690 | 2.7320 | 2.7830 | R2159511 | 218 |
12:05 | | ЗВЕЗДА ао | R8.8400 | +0.1500 | +1.73% | 8.7900 | 8.6900 | 8.9900 | R1133760 | 70 |
11:59 | | ЗИЛ ао | R3185.00 | 0.0000 | 0.00% | 3165.00 | 3125.00 | 3190.00 | R790310 | 46 |
12:38 | | Ижсталь ап | R5770.00 | +190.0000 | +3.41% | 5750.00 | 5500.00 | 6060.00 | R1538910 | 98 |
12:28 | | Ижсталь2ао | R8340.00 | +140.0000 | +1.71% | 8260.00 | 8200.00 | 8540.00 | R1272080 | 68 |
12:39 | | ИнтерРАОао | R3.9335 | +0.0635 | +1.64% | 3.8710 | 3.8710 | 3.9500 | R345691492 | 57917 |
12:39 | | КалужскСК | R24.2200 | 0.0000 | 0.00% | 24.2200 | 23.4900 | 24.8800 | R10234084 | 661 |
12:39 | | КАМАЗ | R129.10 | +2.1000 | +1.65% | 129.00 | 127.30 | 130.90 | R59314238 | 2380 |
12:26 | | КамчатЭ ао | R0.6030 | 0.0000 | 0.00% | 0.6040 | 0.5800 | 0.6260 | R1928680 | 139 |
10:58 | | КамчатЭ ап | R1.0800 | +0.0150 | +1.41% | 1.0800 | 1.0650 | 1.0800 | R53500 | 5 |
12:33 | | КМЗ | R1256.00 | +8.0000 | +0.64% | 1248.00 | 1238.00 | 1260.00 | R188670 | 51 |
10:07 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | 42400.00 | 42400.00 | 42400.00 | R42400 | 1 |
12:28 | | КрасОкт-1п | R587.00 | +15.0000 | +2.62% | 580.00 | 575.00 | 587.00 | R290570 | 21 |
12:39 | | КрасОкт-ао | R1915.00 | +21.0000 | +1.11% | 1907.00 | 1894.00 | 1938.00 | R7836240 | 251 |
12:37 | | Красэсб ао | R13.8200 | +0.0800 | +0.58% | 13.9400 | 13.5000 | 13.9800 | R423374 | 98 |
12:38 | | Красэсб ап | R13.8000 | +0.0600 | +0.44% | 13.6800 | 13.4400 | 13.8800 | R453282 | 142 |
12:36 | | Куйбазот-п | R518.00 | +10.0000 | +1.97% | 512.50 | 511.00 | 519.50 | R908460 | 70 |
12:37 | | Куйбазот | R501.80 | +11.4000 | +2.32% | 498.40 | 497.00 | 504.00 | R2453716 | 121 |
12:27 | | КурганГКао | R46.2000 | +0.6000 | +1.32% | 46.0000 | 45.6000 | 47.2000 | R265120 | 83 |
11:52 | | КурганГКап | R52.0000 | +0.4000 | +0.78% | 52.0000 | 51.6000 | 53.2000 | R209310 | 72 |
12:36 | | Лензол. ап | R1940.00 | +5.0000 | +0.26% | 1945.00 | 1935.00 | 1995.00 | R6280715 | 501 |
12:36 | | Лензолото | R12230.00 | +270.0000 | +2.26% | 12270.00 | 12090.00 | 12740.00 | R9424330 | 374 |
12:39 | | ЛСР ао | R695.60 | +23.6000 | +3.51% | 673.40 | 673.40 | 702.00 | R109092261 | 7240 |
12:39 | | ЛУКОЙЛ | R6959.50 | +62.0000 | +0.90% | 6900.00 | 6899.00 | 7000.00 | R4005981926 | 28781 |
12:39 | | М.видео | R109.80 | +2.4000 | +2.23% | 108.90 | 107.50 | 110.70 | R230682144 | 11560 |
12:17 | | МагадЭн ао | R3.8700 | +0.0500 | +1.31% | 3.8300 | 3.8100 | 3.8700 | R367649 | 98 |
12:17 | | МагадЭн ап | R2.9200 | +0.0500 | +1.74% | 2.8600 | 2.8500 | 2.9200 | R840139 | 66 |
12:39 | | Магнит ао | R5853.00 | -66.5000 | -1.12% | 5916.50 | 5841.50 | 5944.50 | R3526875335 | 32092 |
12:37 | | МГТС-4ап | R1020.00 | +14.0000 | +1.39% | 1008.00 | 1002.00 | 1048.00 | R7759546 | 687 |
12:17 | | МГТС-5ао | R1345.00 | +25.0000 | +1.89% | 1340.00 | 1315.00 | 1350.00 | R327725 | 85 |
12:26 | | Мегион-ао | R386.00 | +4.5000 | +1.18% | 391.00 | 380.00 | 399.00 | R423575 | 56 |
12:25 | | Мегион-ап | R249.50 | +1.0000 | +0.40% | 250.00 | 245.00 | 250.00 | R156345 | 28 |
12:39 | | Мечел ао | R115.39 | +4.2600 | +3.83% | 112.11 | 111.80 | 116.85 | R3330862421 | 65780 |
12:39 | | Мечел ап | R119.30 | +4.0000 | +3.47% | 115.85 | 115.70 | 121.30 | R443868286 | 9046 |
12:39 | | ММК | R45.0750 | -0.4350 | -0.96% | 45.5850 | 44.8200 | 45.9400 | R558635553 | 22451 |
12:03 | | МордЭнСб | R0.7380 | +0.0010 | +0.14% | 0.7380 | 0.7340 | 0.7390 | R427310 | 19 |
12:39 | | МосБиржа | R214.28 | +0.1400 | +0.07% | 214.57 | 214.00 | 215.84 | R521842360 | 14022 |
12:39 | | Мостотрест | R150.90 | +4.9500 | +3.39% | 146.85 | 146.05 | 154.00 | R16304480 | 1031 |
12:39 | | МТС-ао | R204.70 | -0.1000 | -0.05% | 205.60 | 204.55 | 208.40 | R590829390 | 14162 |
12:34 | | Нижкамшина | R56.8000 | -0.7000 | -1.22% | 58.2500 | 56.2500 | 58.4000 | R1939140 | 129 |
12:38 | | НКНХ ао | R89.7000 | +0.9500 | +1.07% | 88.0000 | 86.0500 | 91.3500 | R6710992 | 566 |
12:39 | | НКНХ ап | R70.1000 | +0.7200 | +1.04% | 69.4200 | 69.4200 | 70.4000 | R5044013 | 410 |
12:39 | | НЛМК ао | R148.14 | -0.3200 | -0.22% | 149.26 | 147.84 | 151.30 | R1392009582 | 28737 |
12:39 | | НМТП ао | R8.9550 | +0.0800 | +0.90% | 8.8700 | 8.8000 | 9.0200 | R89824890 | 3116 |
12:39 | | Новатэк ао | R994.20 | -7.8000 | -0.78% | 999.00 | 990.00 | 1007.00 | R1735286847 | 43902 |
12:39 | | ОГК-2 ао | R0.3702 | +0.0060 | +1.65% | 0.3650 | 0.3625 | 0.3773 | R26921479 | 2501 |
12:23 | | ОМЗ-ап | R13540.00 | +40.0000 | +0.30% | 13520.00 | 13520.00 | 13860.00 | R273560 | 18 |
12:39 | | ОргСинт ао | R89.2000 | +0.8000 | +0.90% | 89.7000 | 88.3000 | 90.5000 | R13972916 | 1027 |
12:38 | | ОргСинт ап | R21.3000 | +0.1900 | +0.90% | 21.0700 | 21.0700 | 21.4000 | R3425283 | 475 |
12:30 | | ПермьЭнС-п | R283.20 | +7.0000 | +2.53% | 281.00 | 277.40 | 291.00 | R4612360 | 519 |
12:39 | | ПермьЭнСб | R242.90 | +3.9000 | +1.63% | 240.00 | 238.80 | 247.00 | R6475048 | 639 |
12:39 | | ПИК ао | R640.20 | -20.2000 | -3.06% | 665.00 | 639.10 | 669.80 | R571102109 | 17157 |
11:54 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30200.00 | 30200.00 | R60400 | 2 |
12:39 | | Распадская | R282.80 | +4.8000 | +1.73% | 278.70 | 278.70 | 289.45 | R95292205 | 2439 |
12:34 | | Росбанк ао | R123.20 | -0.4000 | -0.32% | 123.20 | 123.00 | 123.60 | R5062474 | 114 |
12:39 | | РОСИНТЕРао | R130.60 | -1.8000 | -1.36% | 132.40 | 130.60 | 132.40 | R156390 | 31 |
12:39 | | Роснефть | R523.75 | -4.4000 | -0.83% | 528.95 | 523.45 | 532.00 | R1357140117 | 48976 |
12:39 | | Ростел -ао | R80.3000 | +0.6000 | +0.75% | 80.4000 | 80.0000 | 81.4500 | R253510987 | 13504 |
12:39 | | Ростел -ап | R75.4500 | +0.8000 | +1.07% | 75.6000 | 74.7000 | 76.0000 | R137293564 | 6171 |
12:39 | | РусГидро | R0.5392 | +0.0052 | +0.97% | 0.5345 | 0.5340 | 0.5430 | R74639830 | 5116 |
12:17 | | РязЭнСб | R32.5600 | +0.4000 | +1.24% | 32.0000 | 32.0000 | 32.6000 | R259846 | 30 |
12:17 | | СамарЭн-ао | R2.9950 | -0.0100 | -0.33% | 3.0400 | 2.9400 | 3.0400 | R761925 | 73 |
12:27 | | СамарЭн-ап | R3.0550 | +0.0450 | +1.50% | 3.0400 | 3.0150 | 3.1100 | R314890 | 27 |
12:37 | | СаратНПЗ-п | R9420.00 | 0.0000 | 0.00% | 9380.00 | 9200.00 | 9440.00 | R3110440 | 137 |
11:48 | | СаратНПЗ | R10900.00 | +300.0000 | +2.83% | 10700.00 | 10600.00 | 11150.00 | R140550 | 13 |
12:15 | | СаратЭн-ао | R0.4460 | +0.0060 | +1.36% | 0.4400 | 0.4400 | 0.4590 | R216110 | 28 |
12:03 | | СаратЭн-ап | R0.2655 | -0.0025 | -0.93% | 0.2645 | 0.2595 | 0.2715 | R575795 | 67 |
12:39 | | Сбербанк-п | R270.74 | +1.8700 | +0.70% | 269.00 | 268.80 | 272.49 | R548051736 | 8086 |
12:39 | | Сбербанк | R271.00 | +1.9200 | +0.71% | 269.30 | 269.30 | 272.98 | R8376987743 | 60881 |
12:39 | | СевСт-ао | R1321.80 | +2.8000 | +0.21% | 1325.80 | 1310.80 | 1340.00 | R1125144295 | 23101 |
12:38 | | Селигдар | R56.9000 | +0.9600 | +1.72% | 57.0000 | 56.0200 | 57.6600 | R112734114 | 4482 |
12:39 | | Система ао | R16.5360 | +0.0960 | +0.58% | 16.5000 | 16.3200 | 16.7960 | R1241969197 | 21172 |
12:14 | | Слав-ЯНОСп | R13.1400 | 0.0000 | 0.00% | 13.1200 | 13.0000 | 13.1400 | R59982 | 15 |
12:32 | | Славн-ЯНОС | R19.9000 | -0.6000 | -2.93% | 20.5000 | 19.7000 | 20.5000 | R714885 | 95 |
12:39 | | СОЛЛЕРС | R823.00 | +13.0000 | +1.60% | 814.50 | 813.50 | 840.00 | R115669748 | 4449 |
12:33 | | СтаврЭнСб | R2.8850 | +0.0400 | +1.41% | 2.8550 | 2.8550 | 2.8850 | R163685 | 20 |
12:39 | | СтаврЭнСбп | R2.9820 | -0.0380 | -1.26% | 3.0180 | 2.9820 | 3.0380 | R391240 | 37 |
12:39 | | Сургнфгз-п | R55.4450 | -0.1850 | -0.33% | 55.6900 | 55.0000 | 55.9600 | R1374611382 | 32441 |
12:39 | | Сургнфгз | R25.2900 | +0.6000 | +2.43% | 24.8900 | 24.4550 | 25.5300 | R1589950378 | 33988 |
11:08 | | ТамбЭнСб-п | R0.8400 | +0.0080 | +0.96% | 0.8360 | 0.8360 | 0.8420 | R33560 | 4 |
12:38 | | ТамбЭнСб | R1.5680 | +0.0180 | +1.16% | 1.5580 | 1.5580 | 1.5680 | R96856 | 19 |
12:39 | | Татнфт 3ао | R636.40 | +4.7000 | +0.74% | 633.10 | 633.00 | 639.50 | R588330880 | 18986 |
12:39 | | Татнфт 3ап | R634.40 | +6.1000 | +0.97% | 630.70 | 630.70 | 637.20 | R166925368 | 11376 |
12:38 | | Таттел. ао | R0.7370 | +0.0050 | +0.68% | 0.7415 | 0.7250 | 0.7445 | R10536973 | 843 |
12:39 | | ТГК-1 | R0.0065 | -0.0007 | -10.32% | 0.0072 | 0.0072 | 0.0073 | R11995558 | 873 |
12:38 | | ТГК-14 | R0.0112 | -0.0003 | -2.52% | 0.0116 | 0.0112 | 0.0118 | R72931447 | 2404 |
12:38 | | ТГК-2 | R0.0090 | -0.0000 | -0.44% | 0.0091 | 0.0088 | 0.0091 | R6081135 | 227 |
12:37 | | ТГК-2 ап | R0.0154 | -0.0000 | -0.19% | 0.0155 | 0.0152 | 0.0155 | R3315304 | 281 |
12:38 | | Телеграф-п | R8.2800 | +0.0400 | +0.49% | 8.2800 | 8.2400 | 8.3200 | R1707216 | 202 |
12:36 | | Телеграф | R11.8600 | +0.0400 | +0.34% | 11.9000 | 11.6200 | 12.0400 | R1976888 | 313 |
12:30 | | ТЗА ао | R234.50 | +1.5000 | +0.64% | 233.00 | 233.00 | 235.50 | R2249715 | 93 |
12:26 | | ТКЗКК ап | R13.2400 | -0.2400 | -1.78% | 13.3400 | 13.2000 | 13.4800 | R281488 | 30 |
12:39 | | ТМК ао | R114.36 | +5.8600 | +5.40% | 110.82 | 110.66 | 116.68 | R1050305479 | 25561 |
11:31 | | ТНСэнрг ао | R2355.00 | +10.0000 | +0.43% | 2345.00 | 2300.00 | 2370.00 | R191595 | 34 |
12:39 | | Транснф ап | R1413.00 | +21.0000 | +1.51% | 1397.00 | 1394.00 | 1421.50 | R818762171 | 20568 |
12:38 | | УралСиб ао | R0.1679 | +0.0045 | +2.75% | 0.1650 | 0.1637 | 0.1708 | R2654332 | 247 |
12:39 | | ФосАгро ао | R5166.00 | +26.0000 | +0.51% | 5150.00 | 5130.00 | 5210.00 | R133482943 | 4348 |
12:39 | | ФСК - Россети | R0.0865 | -0.0001 | -0.09% | 0.0870 | 0.0863 | 0.0873 | R77923866 | 2882 |
12:17 | | Химпром ап | R25.0000 | +0.1000 | +0.40% | 25.1000 | 24.5200 | 25.1600 | R732582 | 72 |
12:34 | | ЦМТ ао | R13.8200 | +0.3800 | +2.83% | 13.5200 | 13.4800 | 14.2600 | R1194238 | 169 |
12:21 | | ЦМТ ап | R9.6600 | +0.1000 | +1.05% | 9.5600 | 9.5000 | 9.8800 | R1032866 | 139 |
12:39 | | ЧеркизГ-ао | R4648.00 | +129.5000 | +2.87% | 4560.00 | 4551.50 | 4800.00 | R27796177 | 1211 |
12:24 | | ЧКПЗ ао | R24100.00 | +600.0000 | +2.55% | 23600.00 | 23600.00 | 24650.00 | R1027150 | 22 |
12:36 | | ЧМК ао | R6235.00 | +10.0000 | +0.16% | 6235.00 | 6180.00 | 6340.00 | R1690725 | 129 |
12:34 | | ЭнергияРКК | R20140.00 | +110.0000 | +0.55% | 20180.00 | 20000.00 | 20490.00 | R3105390 | 91 |
12:38 | | ЮжКузб. ао | R1236.00 | +4.0000 | +0.32% | 1246.00 | 1220.00 | 1248.00 | R166908 | 34 |
12:39 | | Юнипро | R1.7480 | +0.0110 | +0.63% | 1.7540 | 1.7410 | 1.7630 | R59233506 | 1696 |
12:39 | | ЮТэйр ао | R13.5400 | +0.3300 | +2.50% | 13.2100 | 13.1600 | 13.5500 | R506778 | 99 |
12:37 | | ЮУНК ао | R5250.00 | +30.0000 | +0.57% | 5290.00 | 5200.00 | 5360.00 | R2544060 | 204 |
12:23 | | Якутскэн-п | R0.4660 | -0.0010 | -0.21% | 0.4690 | 0.4610 | 0.4820 | R402540 | 26 |
12:12 | | Якутскэнрг | R0.5260 | +0.0040 | +0.77% | 0.5220 | 0.5140 | 0.5370 | R935680 | 42 |
12:35 | | ЯТЭК ао | R63.9500 | +1.5500 | +2.48% | 63.8000 | 63.5000 | 64.1000 | R1885580 | 320 |
|
|
|