|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 11:52 | | +МосЭнерго | R2.2460 | +0.0045 | +0.20% | R24331241 | 1155 |
11:52 | | iАвиастКао | R0.7600 | +0.0155 | +2.08% | R103922301 | 3929 |
11:44 | | iНаукаСвяз | R353.00 | +7.5000 | +2.17% | R4056010 | 400 |
11:41 | | iНПОНаука | R480.50 | +1.5000 | +0.31% | R273580 | 34 |
11:52 | | АбрауДюрсо | R210.60 | +0.8000 | +0.38% | R14315446 | 631 |
11:52 | | Авангрд-ао | R787.00 | +15.0000 | +1.94% | R1641911 | 231 |
11:47 | | Акрон | R16048.00 | +38.0000 | +0.24% | R17566268 | 248 |
11:52 | | АЛРОСА ао | R53.8800 | +1.2400 | +2.36% | R889791134 | 71878 |
11:52 | | Аптеки36и6 | R10.8080 | +0.1680 | +1.58% | R12675120 | 2116 |
11:43 | | Арсагера | R12.1200 | +0.0800 | +0.66% | R527197 | 67 |
11:50 | | АстрЭнСб | R2.3350 | -0.0600 | -2.51% | R2486225 | 296 |
11:52 | | АшинскийМЗ | R174.44 | +4.1200 | +2.42% | R256077460 | 4707 |
11:52 | | Аэрофлот | R53.9200 | +1.0900 | +2.06% | R1075155448 | 55835 |
11:51 | | БашИнСв ап | R9.7900 | 0.0000 | 0.00% | R122464 | 39 |
11:52 | | Башнефт ао | R2601.50 | +40.0000 | +1.56% | R99492681 | 3624 |
11:52 | | Башнефт ап | R1381.50 | +11.0000 | +0.80% | R65277830 | 1888 |
11:52 | | БСП ао | R389.67 | +5.7700 | +1.50% | R298458704 | 6932 |
11:51 | | БСП ап | R58.5000 | +3.8000 | +6.95% | R39230535 | 1285 |
11:52 | | БурЗолото | R2151.00 | +288.0000 | +15.46% | R36474062 | 2438 |
11:47 | | Варьеган-п | R2040.00 | +45.0000 | +2.26% | R581175 | 40 |
11:46 | | Варьеган | R2640.00 | +25.0000 | +0.96% | R173910 | 30 |
10:44 | | ВолгЭнСб-п | R9.6400 | +0.1200 | +1.26% | R95360 | 10 |
11:50 | | ВолгЭнСб | R13.1400 | -0.0800 | -0.61% | R464240 | 23 |
11:52 | | ВТБ ао | R90.3400 | +0.9900 | +1.11% | R1079408399 | 47994 |
11:47 | | ВХЗ-ао | R217.00 | +0.6000 | +0.28% | R706428 | 81 |
11:29 | | ВыбСудЗ ао | R14700.00 | +300.0000 | +2.08% | R233400 | 14 |
10:58 | | ВыбСудЗ ап | R9320.00 | +80.0000 | +0.87% | R130240 | 12 |
10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | 0 |
11:52 | | Газпрнефть | R732.60 | +8.4000 | +1.16% | R559757123 | 13367 |
11:52 | | ГАЗПРОМ ао | R123.70 | +1.3000 | +1.06% | R1899726436 | 28363 |
11:52 | | ГМКНорНик | R109.70 | +0.2800 | +0.26% | R1005750636 | 19918 |
11:52 | | ДВМП ао | R51.7600 | +0.2200 | +0.43% | R146608792 | 4532 |
11:47 | | ДЭК ао | R2.7670 | +0.0360 | +1.32% | R1764841 | 180 |
11:15 | | ЗВЕЗДА ао | R8.7800 | +0.0900 | +1.04% | R1081090 | 68 |
11:46 | | ЗИЛ ао | R3175.00 | -10.0000 | -0.31% | R765045 | 42 |
11:33 | | Ижсталь ап | R5920.00 | +340.0000 | +6.09% | R1199370 | 75 |
11:38 | | Ижсталь2ао | R8500.00 | +300.0000 | +3.66% | R1246680 | 65 |
11:52 | | ИнтерРАОао | R3.9335 | +0.0635 | +1.64% | R306354522 | 55313 |
11:51 | | КалужскСК | R24.2500 | +0.0300 | +0.12% | R9218705 | 587 |
11:52 | | КАМАЗ | R128.70 | +1.7000 | +1.34% | R50118567 | 1893 |
11:33 | | КамчатЭ ао | R0.6080 | +0.0050 | +0.83% | R1868250 | 132 |
10:58 | | КамчатЭ ап | R1.0800 | +0.0150 | +1.41% | R42800 | 4 |
11:33 | | КМЗ | R1252.00 | +4.0000 | +0.32% | R173610 | 44 |
10:07 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | R42400 | 1 |
10:52 | | КрасОкт-1п | R587.00 | +15.0000 | +2.62% | R226680 | 16 |
11:50 | | КрасОкт-ао | R1910.00 | +16.0000 | +0.84% | R7413960 | 236 |
11:44 | | Красэсб ао | R13.7600 | +0.0200 | +0.15% | R413740 | 94 |
11:43 | | Красэсб ап | R13.5400 | -0.2000 | -1.46% | R420134 | 134 |
11:46 | | Куйбазот-п | R519.00 | +11.0000 | +2.17% | R877335 | 65 |
11:47 | | Куйбазот | R503.80 | +13.4000 | +2.73% | R2327742 | 108 |
11:39 | | КурганГКао | R46.0000 | +0.4000 | +0.88% | R206902 | 61 |
11:52 | | КурганГКап | R52.0000 | +0.4000 | +0.78% | R151052 | 47 |
11:43 | | Лензол. ап | R1960.00 | +25.0000 | +1.29% | R5536025 | 428 |
11:51 | | Лензолото | R12240.00 | +280.0000 | +2.34% | R9240910 | 363 |
11:52 | | ЛСР ао | R697.40 | +25.4000 | +3.78% | R99817697 | 6369 |
11:52 | | ЛУКОЙЛ | R6957.00 | +59.5000 | +0.86% | R3102687011 | 23239 |
11:52 | | М.видео | R109.90 | +2.5000 | +2.33% | R215766876 | 10804 |
11:22 | | МагадЭн ао | R3.8500 | +0.0300 | +0.79% | R348888 | 92 |
11:51 | | МагадЭн ап | R2.9200 | +0.0500 | +1.74% | R835475 | 61 |
11:52 | | Магнит ао | R5878.50 | -41.0000 | -0.69% | R3018352375 | 26574 |
11:51 | | МГТС-4ап | R1034.00 | +28.0000 | +2.78% | R7272528 | 640 |
11:44 | | МГТС-5ао | R1340.00 | +20.0000 | +1.52% | R293010 | 81 |
11:11 | | Мегион-ао | R386.50 | +5.0000 | +1.31% | R310895 | 47 |
11:48 | | Мегион-ап | R249.00 | +0.5000 | +0.20% | R102070 | 16 |
11:52 | | Мечел ао | R115.40 | +4.2700 | +3.84% | R2895137795 | 57579 |
11:52 | | Мечел ап | R119.30 | +4.0000 | +3.47% | R405682754 | 8189 |
11:52 | | ММК | R45.4650 | -0.0450 | -0.10% | R425337057 | 17871 |
11:26 | | МордЭнСб | R0.7370 | 0.0000 | 0.00% | R397790 | 16 |
11:52 | | МосБиржа | R215.23 | +1.0900 | +0.51% | R459780378 | 10211 |
11:50 | | Мостотрест | R149.80 | +3.8500 | +2.64% | R15481088 | 956 |
11:52 | | МТС-ао | R206.20 | +1.4000 | +0.68% | R517623937 | 12600 |
11:38 | | Нижкамшина | R56.6000 | -0.9000 | -1.57% | R1922105 | 126 |
11:47 | | НКНХ ао | R90.3500 | +1.6000 | +1.80% | R6581811 | 541 |
11:46 | | НКНХ ап | R70.1800 | +0.8000 | +1.15% | R4571685 | 350 |
11:52 | | НЛМК ао | R149.84 | +1.3800 | +0.93% | R1231108689 | 20992 |
11:52 | | НМТП ао | R8.9600 | +0.0850 | +0.96% | R76731417 | 2733 |
11:52 | | Новатэк ао | R999.60 | -2.4000 | -0.24% | R1556894251 | 38896 |
11:52 | | ОГК-2 ао | R0.3714 | +0.0072 | +1.98% | R24675561 | 2269 |
11:49 | | ОМЗ-ап | R13640.00 | +140.0000 | +1.04% | R246240 | 16 |
11:51 | | ОргСинт ао | R89.9000 | +1.5000 | +1.70% | R12498134 | 851 |
11:50 | | ОргСинт ап | R21.3800 | +0.2700 | +1.28% | R2922032 | 411 |
11:47 | | ПермьЭнС-п | R283.40 | +7.2000 | +2.61% | R4023520 | 420 |
11:47 | | ПермьЭнСб | R241.70 | +2.7000 | +1.13% | R5361147 | 536 |
11:52 | | ПИК ао | R647.70 | -12.7000 | -1.92% | R487932644 | 14108 |
10:14 | | Приморье | R30200.00 | 0.0000 | 0.00% | R60400 | 2 |
11:52 | | Распадская | R282.60 | +4.6000 | +1.65% | R69462375 | 1712 |
11:49 | | Росбанк ао | R123.00 | -0.6000 | -0.49% | R5007064 | 104 |
11:44 | | РОСИНТЕРао | R132.20 | -0.2000 | -0.15% | R153750 | 29 |
11:52 | | Роснефть | R528.15 | 0.0000 | 0.00% | R1112707887 | 40035 |
11:52 | | Ростел -ао | R80.3400 | +0.6400 | +0.80% | R210813600 | 12306 |
11:52 | | Ростел -ап | R75.6000 | +0.9500 | +1.27% | R123785407 | 5656 |
11:52 | | РусГидро | R0.5409 | +0.0069 | +1.29% | R69983989 | 4320 |
11:39 | | РязЭнСб | R32.5600 | +0.4000 | +1.24% | R256590 | 29 |
11:51 | | СамарЭн-ао | R3.0250 | +0.0200 | +0.67% | R672045 | 65 |
10:40 | | СамарЭн-ап | R3.0150 | +0.0050 | +0.17% | R314890 | 27 |
11:50 | | СаратНПЗ-п | R9420.00 | 0.0000 | 0.00% | R2556740 | 116 |
11:48 | | СаратНПЗ | R10900.00 | +300.0000 | +2.83% | R140550 | 13 |
11:42 | | СаратЭн-ао | R0.4460 | +0.0060 | +1.36% | R71000 | 13 |
11:49 | | СаратЭн-ап | R0.2680 | 0.0000 | 0.00% | R455145 | 46 |
11:52 | | Сбербанк-п | R271.12 | +2.2500 | +0.84% | R479335729 | 6562 |
11:52 | | Сбербанк | R271.42 | +2.3400 | +0.87% | R7241424790 | 51105 |
11:52 | | СевСт-ао | R1331.80 | +12.8000 | +0.97% | R947174121 | 19307 |
11:52 | | Селигдар | R57.3400 | +1.4000 | +2.50% | R108791175 | 4095 |
11:52 | | Система ао | R16.6350 | +0.1950 | +1.19% | R1054172933 | 17432 |
11:38 | | Слав-ЯНОСп | R13.0200 | -0.1200 | -0.91% | R59982 | 15 |
11:33 | | Славн-ЯНОС | R20.2000 | -0.3000 | -1.46% | R678615 | 92 |
11:52 | | СОЛЛЕРС | R833.50 | +23.5000 | +2.90% | R110319579 | 4108 |
11:44 | | СтаврЭнСб | R2.8800 | +0.0350 | +1.23% | R146495 | 17 |
11:39 | | СтаврЭнСбп | R3.0240 | +0.0040 | +0.13% | R235018 | 28 |
11:52 | | Сургнфгз-п | R55.7350 | +0.1050 | +0.19% | R1234752670 | 24723 |
11:52 | | Сургнфгз | R25.3850 | +0.6950 | +2.81% | R1494207284 | 31859 |
11:08 | | ТамбЭнСб-п | R0.8400 | +0.0080 | +0.96% | R25140 | 3 |
11:05 | | ТамбЭнСб | R1.5600 | +0.0100 | +0.65% | R93720 | 17 |
11:52 | | Татнфт 3ао | R638.70 | +7.0000 | +1.11% | R499747270 | 14872 |
11:52 | | Татнфт 3ап | R636.70 | +8.4000 | +1.34% | R143510157 | 9986 |
11:41 | | Таттел. ао | R0.7410 | +0.0090 | +1.23% | R10329482 | 793 |
11:52 | | ТГК-1 | R0.0072 | +0.0000 | +0.47% | R11473886 | 818 |
11:52 | | ТГК-14 | R0.0113 | -0.0002 | -1.73% | R70615974 | 2197 |
11:52 | | ТГК-2 | R0.0090 | +0.0000 | +0.56% | R5640735 | 205 |
11:51 | | ТГК-2 ап | R0.0154 | +0.0000 | +0.06% | R2881844 | 247 |
11:52 | | Телеграф-п | R8.3000 | +0.0600 | +0.73% | R1367202 | 184 |
11:44 | | Телеграф | R11.8600 | +0.0400 | +0.34% | R1518040 | 251 |
11:45 | | ТЗА ао | R235.00 | +2.0000 | +0.86% | R2219165 | 87 |
11:50 | | ТКЗКК ап | R13.3800 | -0.1000 | -0.74% | R281488 | 30 |
11:52 | | ТМК ао | R114.84 | +6.3400 | +5.84% | R965316151 | 22999 |
11:31 | | ТНСэнрг ао | R2355.00 | +10.0000 | +0.43% | R177375 | 32 |
11:52 | | Транснф ап | R1417.50 | +25.5000 | +1.83% | R693231183 | 18494 |
11:52 | | УралСиб ао | R0.1678 | +0.0044 | +2.69% | R2419674 | 218 |
11:52 | | ФосАгро ао | R5191.00 | +51.0000 | +0.99% | R109015459 | 3606 |
11:52 | | ФСК - Россети | R0.0867 | +0.0002 | +0.23% | R66252132 | 2517 |
11:49 | | Химпром ап | R25.0200 | +0.1200 | +0.48% | R697778 | 69 |
11:26 | | ЦМТ ао | R13.9600 | +0.5200 | +3.87% | R1169276 | 162 |
11:46 | | ЦМТ ап | R9.7000 | +0.1400 | +1.46% | R790350 | 103 |
11:52 | | ЧеркизГ-ао | R4645.00 | +126.5000 | +2.80% | R25975364 | 1100 |
11:32 | | ЧКПЗ ао | R24000.00 | +500.0000 | +2.13% | R692850 | 14 |
11:48 | | ЧМК ао | R6275.00 | +50.0000 | +0.80% | R864225 | 74 |
11:24 | | ЭнергияРКК | R20260.00 | +230.0000 | +1.15% | R2903780 | 82 |
11:52 | | ЮжКузб. ао | R1220.00 | -12.0000 | -0.97% | R154620 | 28 |
11:52 | | Юнипро | R1.7530 | +0.0160 | +0.92% | R54186021 | 1532 |
11:52 | | ЮТэйр ао | R13.5500 | +0.3400 | +2.57% | R459669 | 89 |
11:52 | | ЮУНК ао | R5270.00 | +50.0000 | +0.96% | R1810150 | 143 |
10:31 | | Якутскэн-п | R0.4680 | +0.0010 | +0.21% | R383900 | 25 |
11:48 | | Якутскэнрг | R0.5300 | +0.0080 | +1.53% | R846080 | 35 |
11:50 | | ЯТЭК ао | R64.0500 | +1.6500 | +2.64% | R1575428 | 269 |
|
|
|