|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 14:38 | | +МосЭнерго | R2.2495 | +0.0080 | +0.36% | R28357818 | 1430 |
14:36 | | iАвиастКао | R0.7585 | +0.0140 | +1.88% | R138479766 | 5278 |
14:39 | | iНаукаСвяз | R345.50 | 0.0000 | 0.00% | R5703410 | 533 |
14:12 | | iНПОНаука | R482.50 | +3.5000 | +0.73% | R488225 | 56 |
14:39 | | АбрауДюрсо | R209.40 | -0.4000 | -0.19% | R19557588 | 854 |
14:35 | | Авангрд-ао | R783.00 | +11.0000 | +1.42% | R4242095 | 392 |
14:38 | | Акрон | R15966.00 | -44.0000 | -0.27% | R20059506 | 283 |
14:39 | | АЛРОСА ао | R53.8300 | +1.1900 | +2.26% | R1285681439 | 81318 |
14:39 | | Аптеки36и6 | R10.7800 | +0.1400 | +1.32% | R15366736 | 2994 |
13:50 | | Арсагера | R12.1400 | +0.1000 | +0.83% | R598906 | 83 |
14:00 | | АстрЭнСб | R2.3650 | -0.0300 | -1.25% | R2829610 | 347 |
14:39 | | АшинскийМЗ | R173.10 | +2.7800 | +1.63% | R309987906 | 5943 |
14:39 | | Аэрофлот | R54.1800 | +1.3500 | +2.56% | R1349261740 | 63413 |
14:09 | | БашИнСв ап | R9.8900 | +0.1000 | +1.02% | R156922 | 51 |
14:39 | | Башнефт ао | R2566.00 | +4.5000 | +0.18% | R142741793 | 6113 |
14:39 | | Башнефт ап | R1373.00 | +2.5000 | +0.18% | R102013305 | 2845 |
14:39 | | БСП ао | R388.61 | +4.7100 | +1.23% | R429647416 | 10479 |
14:33 | | БСП ап | R57.5000 | +2.8000 | +5.12% | R50342645 | 1532 |
14:39 | | БурЗолото | R2126.00 | +263.0000 | +14.12% | R46275228 | 3031 |
13:42 | | Варьеган-п | R2020.00 | +25.0000 | +1.25% | R619275 | 50 |
14:29 | | Варьеган | R2665.00 | +50.0000 | +1.91% | R366505 | 51 |
14:13 | | ВолгЭнСб-п | R9.5200 | 0.0000 | 0.00% | R104880 | 11 |
13:14 | | ВолгЭнСб | R13.2600 | +0.0400 | +0.30% | R490760 | 25 |
14:39 | | ВТБ ао | R90.0500 | +0.7000 | +0.78% | R2031107060 | 76101 |
14:39 | | ВХЗ-ао | R221.00 | +4.6000 | +2.13% | R1946326 | 138 |
14:36 | | ВыбСудЗ ао | R14650.00 | +250.0000 | +1.74% | R423800 | 26 |
14:26 | | ВыбСудЗ ап | R9360.00 | +120.0000 | +1.30% | R351640 | 29 |
10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | 0 |
14:39 | | Газпрнефть | R728.45 | +4.2500 | +0.59% | R764761136 | 33767 |
14:39 | | ГАЗПРОМ ао | R123.86 | +1.4600 | +1.19% | R2726871405 | 46050 |
14:39 | | ГМКНорНик | R109.84 | +0.4200 | +0.38% | R1274439307 | 29079 |
14:39 | | ДВМП ао | R51.5200 | -0.0200 | -0.04% | R205187014 | 6403 |
14:28 | | ДЭК ао | R2.7530 | +0.0220 | +0.81% | R2456057 | 257 |
13:50 | | ЗВЕЗДА ао | R8.7700 | +0.0800 | +0.92% | R1177490 | 74 |
14:38 | | ЗИЛ ао | R3170.00 | -15.0000 | -0.47% | R831505 | 50 |
14:37 | | Ижсталь ап | R5650.00 | +70.0000 | +1.25% | R2137620 | 144 |
14:35 | | Ижсталь2ао | R8400.00 | +200.0000 | +2.44% | R1413980 | 77 |
14:39 | | ИнтерРАОао | R3.9045 | +0.0345 | +0.89% | R392929077 | 64455 |
14:13 | | КалужскСК | R24.2200 | 0.0000 | 0.00% | R10609608 | 716 |
14:38 | | КАМАЗ | R128.80 | +1.8000 | +1.42% | R69525186 | 2984 |
14:21 | | КамчатЭ ао | R0.6030 | 0.0000 | 0.00% | R2068070 | 154 |
13:49 | | КамчатЭ ап | R1.0700 | +0.0050 | +0.47% | R64150 | 6 |
14:21 | | КМЗ | R1254.00 | +6.0000 | +0.48% | R213794 | 57 |
10:07 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | R42400 | 1 |
14:26 | | КрасОкт-1п | R583.00 | +11.0000 | +1.92% | R302210 | 23 |
14:28 | | КрасОкт-ао | R1916.00 | +22.0000 | +1.16% | R8469170 | 275 |
14:26 | | Красэсб ао | R13.7800 | +0.0400 | +0.29% | R439812 | 106 |
13:50 | | Красэсб ап | R13.8400 | +0.1000 | +0.73% | R521762 | 163 |
14:38 | | Куйбазот-п | R519.50 | +11.5000 | +2.26% | R1048980 | 86 |
14:33 | | Куйбазот | R504.00 | +13.6000 | +2.77% | R2909442 | 167 |
14:33 | | КурганГКао | R46.8000 | +1.2000 | +2.63% | R271170 | 91 |
14:20 | | КурганГКап | R53.2000 | +1.6000 | +3.10% | R228328 | 82 |
14:37 | | Лензол. ап | R1970.00 | +35.0000 | +1.81% | R6951750 | 571 |
14:29 | | Лензолото | R12250.00 | +290.0000 | +2.42% | R9975730 | 402 |
14:39 | | ЛСР ао | R697.80 | +25.8000 | +3.84% | R137265891 | 8994 |
14:39 | | ЛУКОЙЛ | R6975.50 | +78.0000 | +1.13% | R4964609043 | 34325 |
14:38 | | М.видео | R110.00 | +2.6000 | +2.42% | R294635227 | 17216 |
14:39 | | МагадЭн ао | R3.8500 | +0.0300 | +0.79% | R401500 | 112 |
14:37 | | МагадЭн ап | R2.9000 | +0.0300 | +1.05% | R875318 | 76 |
14:39 | | Магнит ао | R5866.50 | -53.0000 | -0.90% | R4270635788 | 40780 |
14:34 | | МГТС-4ап | R1024.00 | +18.0000 | +1.79% | R8519290 | 774 |
13:54 | | МГТС-5ао | R1335.00 | +15.0000 | +1.14% | R379785 | 94 |
14:21 | | Мегион-ао | R386.00 | +4.5000 | +1.18% | R542455 | 67 |
14:38 | | Мегион-ап | R247.00 | -1.5000 | -0.60% | R262020 | 48 |
14:39 | | Мечел ао | R115.83 | +4.7000 | +4.23% | R3808752516 | 77725 |
14:39 | | Мечел ап | R119.75 | +4.4500 | +3.86% | R500042090 | 10436 |
14:39 | | ММК | R44.9700 | -0.5400 | -1.19% | R740701737 | 32383 |
14:29 | | МордЭнСб | R0.7390 | +0.0020 | +0.27% | R486310 | 24 |
14:39 | | МосБиржа | R215.17 | +1.0300 | +0.48% | R865577526 | 24680 |
14:39 | | Мостотрест | R150.00 | +4.0500 | +2.77% | R20753937 | 1297 |
14:39 | | МТС-ао | R205.15 | +0.3500 | +0.17% | R723586900 | 18892 |
14:30 | | Нижкамшина | R56.8000 | -0.7000 | -1.22% | R2557190 | 154 |
14:39 | | НКНХ ао | R90.3000 | +1.5500 | +1.75% | R7160131 | 631 |
14:37 | | НКНХ ап | R70.2600 | +0.8800 | +1.27% | R6079498 | 505 |
14:39 | | НЛМК ао | R148.68 | +0.2200 | +0.15% | R1549886048 | 35248 |
14:39 | | НМТП ао | R8.9600 | +0.0850 | +0.96% | R106065563 | 3623 |
14:39 | | Новатэк ао | R995.00 | -7.0000 | -0.70% | R2246229977 | 56587 |
14:38 | | ОГК-2 ао | R0.3718 | +0.0076 | +2.09% | R30611138 | 2884 |
14:39 | | ОМЗ-ап | R13680.00 | +180.0000 | +1.33% | R436200 | 27 |
14:34 | | ОргСинт ао | R88.5000 | +0.1000 | +0.11% | R17159719 | 1175 |
14:37 | | ОргСинт ап | R21.3500 | +0.2400 | +1.14% | R4177244 | 580 |
14:36 | | ПермьЭнС-п | R287.60 | +11.4000 | +4.13% | R4845528 | 567 |
14:35 | | ПермьЭнСб | R245.10 | +6.1000 | +2.55% | R7194539 | 685 |
14:39 | | ПИК ао | R641.90 | -18.5000 | -2.80% | R673389818 | 24397 |
11:54 | | Приморье | R30200.00 | 0.0000 | 0.00% | R60400 | 2 |
14:39 | | Распадская | R287.90 | +9.9000 | +3.56% | R134628570 | 3317 |
14:21 | | Росбанк ао | R123.00 | -0.6000 | -0.49% | R5366322 | 134 |
14:26 | | РОСИНТЕРао | R132.00 | -0.4000 | -0.30% | R174830 | 37 |
14:39 | | Роснефть | R525.55 | -2.6000 | -0.49% | R1552749401 | 54522 |
14:39 | | Ростел -ао | R80.6400 | +0.9400 | +1.18% | R309066800 | 15161 |
14:39 | | Ростел -ап | R75.4500 | +0.8000 | +1.07% | R156855468 | 8426 |
14:39 | | РусГидро | R0.5399 | +0.0059 | +1.10% | R82840195 | 6028 |
13:36 | | РязЭнСб | R32.5600 | +0.4000 | +1.24% | R399626 | 43 |
14:34 | | СамарЭн-ао | R3.0100 | +0.0050 | +0.17% | R807085 | 79 |
13:12 | | СамарЭн-ап | R3.0500 | +0.0400 | +1.33% | R314890 | 27 |
14:32 | | СаратНПЗ-п | R9340.00 | -80.0000 | -0.85% | R3905320 | 183 |
11:48 | | СаратНПЗ | R10900.00 | +300.0000 | +2.83% | R172650 | 16 |
14:35 | | СаратЭн-ао | R0.4480 | +0.0080 | +1.82% | R247470 | 33 |
14:38 | | СаратЭн-ап | R0.2615 | -0.0065 | -2.43% | R625940 | 79 |
14:39 | | Сбербанк-п | R272.04 | +3.1700 | +1.18% | R653773053 | 11622 |
14:39 | | Сбербанк | R272.26 | +3.1800 | +1.18% | R10005950136 | 75497 |
14:39 | | СевСт-ао | R1312.00 | -7.0000 | -0.53% | R1445718482 | 34418 |
14:39 | | Селигдар | R57.0900 | +1.1500 | +2.06% | R132209074 | 5534 |
14:39 | | Система ао | R16.6620 | +0.2220 | +1.35% | R1394758089 | 26981 |
12:14 | | Слав-ЯНОСп | R13.1400 | 0.0000 | 0.00% | R65246 | 17 |
13:51 | | Славн-ЯНОС | R20.1500 | -0.3500 | -1.71% | R751170 | 100 |
14:37 | | СОЛЛЕРС | R824.50 | +14.5000 | +1.79% | R124176533 | 4783 |
14:24 | | СтаврЭнСб | R2.8650 | +0.0200 | +0.70% | R605400 | 65 |
14:07 | | СтаврЭнСбп | R2.9980 | -0.0220 | -0.73% | R460234 | 53 |
14:39 | | Сургнфгз-п | R55.1100 | -0.5200 | -0.93% | R1637809112 | 42973 |
14:39 | | Сургнфгз | R25.2650 | +0.5750 | +2.33% | R1741944276 | 40273 |
13:52 | | ТамбЭнСб-п | R0.8420 | +0.0100 | +1.20% | R92700 | 11 |
14:39 | | ТамбЭнСб | R1.5560 | +0.0060 | +0.39% | R149742 | 31 |
14:39 | | Татнфт 3ао | R641.50 | +9.8000 | +1.55% | R1034702937 | 25478 |
14:39 | | Татнфт 3ап | R639.00 | +10.7000 | +1.70% | R254345582 | 15247 |
14:35 | | Таттел. ао | R0.7380 | +0.0060 | +0.82% | R11375678 | 957 |
14:38 | | ТГК-1 | R0.0073 | +0.0000 | +0.67% | R13141350 | 994 |
14:39 | | ТГК-14 | R0.0114 | -0.0002 | -1.56% | R84292847 | 2990 |
14:25 | | ТГК-2 | R0.0090 | +0.0000 | +0.11% | R6640770 | 256 |
14:36 | | ТГК-2 ап | R0.0154 | -0.0000 | -0.13% | R3968643 | 337 |
14:37 | | Телеграф-п | R8.2800 | +0.0400 | +0.49% | R1961108 | 242 |
14:35 | | Телеграф | R11.8800 | +0.0600 | +0.51% | R3019510 | 393 |
14:20 | | ТЗА ао | R235.00 | +2.0000 | +0.86% | R4687605 | 176 |
13:24 | | ТКЗКК ап | R13.4000 | -0.0800 | -0.59% | R505852 | 66 |
14:39 | | ТМК ао | R114.76 | +6.2600 | +5.77% | R1361127579 | 34078 |
14:27 | | ТНСэнрг ао | R2370.00 | +25.0000 | +1.07% | R210465 | 36 |
14:39 | | Транснф ап | R1421.00 | +29.0000 | +2.08% | R981660815 | 23439 |
14:33 | | УралСиб ао | R0.1682 | +0.0048 | +2.94% | R3336129 | 330 |
14:39 | | ФосАгро ао | R5147.00 | +7.0000 | +0.14% | R164638478 | 5447 |
14:39 | | ФСК - Россети | R0.0864 | -0.0002 | -0.18% | R93294477 | 3498 |
14:06 | | Химпром ап | R24.8600 | -0.0400 | -0.16% | R1094290 | 96 |
14:31 | | ЦМТ ао | R13.9000 | +0.4600 | +3.42% | R1636748 | 209 |
14:39 | | ЦМТ ап | R9.5200 | -0.0400 | -0.42% | R1661470 | 186 |
14:37 | | ЧеркизГ-ао | R4652.00 | +133.5000 | +2.95% | R29380658 | 1354 |
14:28 | | ЧКПЗ ао | R23800.00 | +300.0000 | +1.28% | R1051000 | 23 |
14:37 | | ЧМК ао | R6230.00 | +5.0000 | +0.08% | R2641200 | 198 |
14:34 | | ЭнергияРКК | R20130.00 | +100.0000 | +0.50% | R3891190 | 117 |
14:09 | | ЮжКузб. ао | R1228.00 | -4.0000 | -0.32% | R553470 | 92 |
14:39 | | Юнипро | R1.7500 | +0.0130 | +0.75% | R86035452 | 2322 |
14:39 | | ЮТэйр ао | R14.1400 | +0.9300 | +7.04% | R2361678 | 330 |
14:31 | | ЮУНК ао | R5310.00 | +90.0000 | +1.72% | R3084780 | 253 |
13:58 | | Якутскэн-п | R0.4660 | -0.0010 | -0.21% | R402540 | 26 |
13:58 | | Якутскэнрг | R0.5250 | +0.0030 | +0.57% | R1003970 | 47 |
14:39 | | ЯТЭК ао | R63.6500 | +1.2500 | +2.00% | R3887135 | 536 |
|
|
|