|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 10:40 | | +МосЭнерго | R2.2495 | +0.0080 | +0.36% | R15661792 | 744 |
10:40 | | iАвиастКао | R0.7565 | +0.0120 | +1.61% | R72821178 | 2325 |
10:38 | | iНаукаСвяз | R353.50 | +8.0000 | +2.32% | R3067665 | 297 |
10:31 | | iНПОНаука | R480.00 | +1.0000 | +0.21% | R110245 | 20 |
10:40 | | АбрауДюрсо | R212.80 | +3.0000 | +1.43% | R8319244 | 447 |
10:38 | | Авангрд-ао | R786.00 | +14.0000 | +1.81% | R998639 | 162 |
10:38 | | Акрон | R15930.00 | -80.0000 | -0.50% | R14443718 | 205 |
10:40 | | АЛРОСА ао | R53.6200 | +0.9800 | +1.86% | R515633165 | 23990 |
10:40 | | Аптеки36и6 | R10.7440 | +0.1040 | +0.98% | R6937295 | 1288 |
10:37 | | Арсагера | R12.2200 | +0.1800 | +1.50% | R415512 | 48 |
10:40 | | АстрЭнСб | R2.3450 | -0.0500 | -2.09% | R1841975 | 218 |
10:40 | | АшинскийМЗ | R176.88 | +6.5600 | +3.85% | R203733296 | 3816 |
10:40 | | Аэрофлот | R53.5600 | +0.7300 | +1.38% | R798942452 | 21806 |
10:17 | | БашИнСв ап | R9.7500 | -0.0400 | -0.41% | R75468 | 26 |
10:40 | | Башнефт ао | R2612.50 | +51.0000 | +1.99% | R62533074 | 1641 |
10:40 | | Башнефт ап | R1383.00 | +12.5000 | +0.91% | R47168661 | 1314 |
10:40 | | БСП ао | R387.14 | +3.2400 | +0.84% | R148393638 | 3782 |
10:40 | | БСП ап | R57.5000 | +2.8000 | +5.12% | R23497715 | 821 |
10:40 | | БурЗолото | R2048.00 | +185.0000 | +9.93% | R26982645 | 1893 |
10:40 | | Варьеган-п | R2010.00 | +15.0000 | +0.75% | R526810 | 27 |
10:32 | | Варьеган | R2630.00 | +15.0000 | +0.57% | R70920 | 17 |
10:23 | | ВолгЭнСб-п | R9.6400 | +0.1200 | +1.26% | R28920 | 3 |
10:38 | | ВолгЭнСб | R13.5000 | +0.2800 | +2.12% | R411460 | 19 |
10:40 | | ВТБ ао | R90.4100 | +1.0600 | +1.19% | R707631427 | 28572 |
10:38 | | ВХЗ-ао | R217.00 | +0.6000 | +0.28% | R304492 | 32 |
10:07 | | ВыбСудЗ ап | R8960.00 | -280.0000 | -3.03% | R64560 | 5 |
10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | 0 |
10:40 | | Газпрнефть | R733.00 | +8.8000 | +1.22% | R434456194 | 10247 |
10:40 | | ГАЗПРОМ ао | R123.60 | +1.2000 | +0.98% | R1366569828 | 17639 |
10:40 | | ГМКНорНик | R110.30 | +0.8800 | +0.80% | R593753322 | 10376 |
10:40 | | ДВМП ао | R52.3700 | +0.8300 | +1.61% | R112624284 | 3237 |
10:39 | | ДЭК ао | R2.7600 | +0.0290 | +1.06% | R936488 | 125 |
10:37 | | ЗВЕЗДА ао | R8.9500 | +0.2600 | +2.99% | R975560 | 61 |
10:29 | | ЗИЛ ао | R3185.00 | 0.0000 | 0.00% | R289505 | 13 |
10:36 | | Ижсталь ап | R5730.00 | +150.0000 | +2.69% | R719270 | 60 |
10:32 | | Ижсталь2ао | R8240.00 | +40.0000 | +0.49% | R1137720 | 57 |
10:40 | | ИнтерРАОао | R3.9190 | +0.0490 | +1.27% | R163647673 | 17451 |
10:40 | | КалужскСК | R24.1600 | -0.0600 | -0.25% | R8787126 | 545 |
10:40 | | КАМАЗ | R128.30 | +1.3000 | +1.02% | R18403349 | 847 |
10:38 | | КамчатЭ ао | R0.6070 | +0.0040 | +0.66% | R1832020 | 128 |
10:34 | | КМЗ | R1256.00 | +8.0000 | +0.64% | R138480 | 30 |
10:07 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | R42400 | 1 |
10:25 | | КрасОкт-1п | R577.00 | +5.0000 | +0.87% | R122400 | 9 |
10:40 | | КрасОкт-ао | R1915.00 | +21.0000 | +1.11% | R3166150 | 98 |
10:38 | | Красэсб ао | R13.9600 | +0.2200 | +1.60% | R288252 | 50 |
10:38 | | Красэсб ап | R13.6600 | -0.0800 | -0.58% | R350120 | 108 |
10:37 | | Куйбазот-п | R517.00 | +9.0000 | +1.77% | R727130 | 46 |
10:38 | | Куйбазот | R500.00 | +9.6000 | +1.96% | R1714924 | 75 |
10:35 | | КурганГКао | R45.8000 | +0.2000 | +0.44% | R34866 | 24 |
10:36 | | КурганГКап | R52.0000 | +0.4000 | +0.78% | R50620 | 19 |
10:39 | | Лензол. ап | R1955.00 | +20.0000 | +1.03% | R3551570 | 288 |
10:40 | | Лензолото | R12160.00 | +200.0000 | +1.67% | R7218840 | 283 |
10:40 | | ЛСР ао | R687.60 | +15.6000 | +2.32% | R48014843 | 2454 |
10:40 | | ЛУКОЙЛ | R6951.50 | +54.0000 | +0.78% | R2092079285 | 16250 |
10:40 | | М.видео | R109.10 | +1.7000 | +1.58% | R163623692 | 5811 |
10:27 | | МагадЭн ао | R3.8500 | +0.0300 | +0.79% | R253952 | 60 |
10:28 | | МагадЭн ап | R2.9000 | +0.0300 | +1.05% | R539699 | 44 |
10:40 | | Магнит ао | R5876.50 | -43.0000 | -0.73% | R2113541868 | 18090 |
10:39 | | МГТС-4ап | R1008.00 | +2.0000 | +0.20% | R3028988 | 333 |
10:13 | | МГТС-5ао | R1340.00 | +20.0000 | +1.52% | R161160 | 48 |
10:27 | | Мегион-ао | R389.00 | +7.5000 | +1.97% | R214315 | 40 |
10:35 | | Мегион-ап | R247.00 | -1.5000 | -0.60% | R44730 | 9 |
10:40 | | Мечел ао | R115.36 | +4.2300 | +3.81% | R2294745674 | 40924 |
10:40 | | Мечел ап | R119.90 | +4.6000 | +3.99% | R324087054 | 6225 |
10:40 | | ММК | R45.5750 | +0.0650 | +0.14% | R210673152 | 9919 |
10:32 | | МордЭнСб | R0.7370 | 0.0000 | 0.00% | R338860 | 11 |
10:40 | | МосБиржа | R215.66 | +1.5200 | +0.71% | R266955467 | 5103 |
10:40 | | Мостотрест | R149.70 | +3.7500 | +2.57% | R9210098 | 589 |
10:40 | | МТС-ао | R206.25 | +1.4500 | +0.71% | R347667145 | 7503 |
10:38 | | Нижкамшина | R57.0000 | -0.5000 | -0.87% | R1394445 | 104 |
10:40 | | НКНХ ао | R89.3000 | +0.5500 | +0.62% | R4280638 | 395 |
10:38 | | НКНХ ап | R69.7600 | +0.3800 | +0.55% | R3241264 | 247 |
10:40 | | НЛМК ао | R149.50 | +1.0400 | +0.70% | R900070970 | 14174 |
10:40 | | НМТП ао | R8.9400 | +0.0650 | +0.73% | R56961487 | 1947 |
10:40 | | Новатэк ао | R998.60 | -3.4000 | -0.34% | R1062819888 | 30720 |
10:40 | | ОГК-2 ао | R0.3681 | +0.0039 | +1.07% | R17136990 | 1645 |
10:39 | | ОМЗ-ап | R13680.00 | +180.0000 | +1.33% | R123740 | 8 |
10:39 | | ОргСинт ао | R88.9000 | +0.5000 | +0.57% | R11446429 | 714 |
10:40 | | ОргСинт ап | R21.2400 | +0.1300 | +0.62% | R2017542 | 280 |
10:39 | | ПермьЭнС-п | R281.00 | +4.8000 | +1.74% | R2215574 | 257 |
10:27 | | ПермьЭнСб | R240.40 | +1.4000 | +0.59% | R2703579 | 270 |
10:40 | | ПИК ао | R653.90 | -6.5000 | -0.98% | R324071356 | 9308 |
10:14 | | Приморье | R30200.00 | 0.0000 | 0.00% | R30200 | 1 |
10:40 | | Распадская | R281.30 | +3.3000 | +1.19% | R46358656 | 1002 |
10:34 | | Росбанк ао | R123.00 | -0.6000 | -0.49% | R3308390 | 68 |
10:24 | | РОСИНТЕРао | R132.20 | -0.2000 | -0.15% | R19832 | 10 |
10:40 | | Роснефть | R528.20 | +0.0500 | +0.01% | R597691220 | 23409 |
10:40 | | Ростел -ао | R80.2300 | +0.5300 | +0.66% | R136474035 | 4277 |
10:40 | | Ростел -ап | R75.3500 | +0.7000 | +0.94% | R97623263 | 2769 |
10:40 | | РусГидро | R0.5377 | +0.0037 | +0.69% | R52893551 | 3114 |
10:34 | | РязЭнСб | R32.5800 | +0.4200 | +1.31% | R204490 | 23 |
10:35 | | СамарЭн-ао | R3.0350 | +0.0300 | +1.00% | R386560 | 33 |
10:40 | | СамарЭн-ап | R3.0150 | +0.0050 | +0.17% | R250430 | 18 |
10:40 | | СаратНПЗ-п | R9380.00 | -40.0000 | -0.42% | R1982060 | 88 |
10:27 | | СаратНПЗ | R10700.00 | +100.0000 | +0.94% | R108000 | 10 |
10:34 | | СаратЭн-ао | R0.4460 | +0.0060 | +1.36% | R48780 | 8 |
10:27 | | СаратЭн-ап | R0.2715 | +0.0035 | +1.31% | R64080 | 13 |
10:40 | | Сбербанк-п | R271.32 | +2.4500 | +0.91% | R360305177 | 4453 |
10:40 | | Сбербанк | R271.85 | +2.7700 | +1.03% | R5104157286 | 33086 |
10:40 | | СевСт-ао | R1328.20 | +9.2000 | +0.70% | R615087517 | 11792 |
10:40 | | Селигдар | R56.4500 | +0.5100 | +0.91% | R90778851 | 3112 |
10:40 | | Система ао | R16.5140 | +0.0740 | +0.45% | R659218414 | 10761 |
10:38 | | Слав-ЯНОСп | R13.0400 | -0.1000 | -0.76% | R57354 | 13 |
10:35 | | Славн-ЯНОС | R20.1000 | -0.4000 | -1.95% | R443640 | 65 |
10:40 | | СОЛЛЕРС | R817.50 | +7.5000 | +0.93% | R54737228 | 1809 |
10:36 | | СтаврЭнСб | R2.8800 | +0.0350 | +1.23% | R74610 | 7 |
10:26 | | СтаврЭнСбп | R3.0380 | +0.0180 | +0.60% | R148134 | 14 |
10:40 | | Сургнфгз-п | R55.6150 | -0.0150 | -0.03% | R683049770 | 12636 |
10:40 | | Сургнфгз | R24.7500 | +0.0600 | +0.24% | R970904775 | 15970 |
10:22 | | ТамбЭнСб | R1.5600 | +0.0100 | +0.65% | R37436 | 6 |
10:40 | | Татнфт 3ао | R635.20 | +3.5000 | +0.55% | R416800110 | 10451 |
10:40 | | Татнфт 3ап | R632.50 | +4.2000 | +0.67% | R99172276 | 5830 |
10:40 | | Таттел. ао | R0.7300 | -0.0020 | -0.27% | R6376123 | 555 |
10:40 | | ТГК-1 | R0.0073 | +0.0001 | +0.80% | R8860576 | 595 |
10:40 | | ТГК-14 | R0.0114 | -0.0002 | -1.30% | R56827299 | 1535 |
10:39 | | ТГК-2 | R0.0090 | -0.0000 | -0.06% | R4622960 | 153 |
10:40 | | ТГК-2 ап | R0.0153 | -0.0001 | -0.52% | R2412370 | 198 |
10:38 | | Телеграф-п | R8.3000 | +0.0600 | +0.73% | R803016 | 153 |
10:35 | | Телеграф | R11.8200 | 0.0000 | 0.00% | R908226 | 163 |
10:39 | | ТЗА ао | R234.00 | +1.0000 | +0.43% | R1813095 | 68 |
10:32 | | ТКЗКК ап | R13.4800 | 0.0000 | 0.00% | R142672 | 13 |
10:40 | | ТМК ао | R112.76 | +4.2600 | +3.93% | R669590667 | 15221 |
10:40 | | ТНСэнрг ао | R2320.00 | -25.0000 | -1.07% | R149110 | 27 |
10:40 | | Транснф ап | R1412.50 | +20.5000 | +1.47% | R563987747 | 14020 |
10:32 | | УралСиб ао | R0.1647 | +0.0013 | +0.80% | R1781453 | 137 |
10:40 | | ФосАгро ао | R5186.00 | +46.0000 | +0.89% | R69054260 | 1926 |
10:40 | | ФСК - Россети | R0.0873 | +0.0007 | +0.83% | R49325047 | 1853 |
10:33 | | Химпром ап | R24.6800 | -0.2200 | -0.88% | R435332 | 45 |
10:40 | | ЦМТ ао | R14.1000 | +0.6600 | +4.91% | R1014294 | 132 |
10:35 | | ЦМТ ап | R9.8000 | +0.2400 | +2.51% | R690242 | 85 |
10:40 | | ЧеркизГ-ао | R4660.00 | +141.5000 | +3.13% | R22104793 | 871 |
10:16 | | ЧКПЗ ао | R23800.00 | +300.0000 | +1.28% | R595950 | 10 |
10:31 | | ЧМК ао | R6300.00 | +75.0000 | +1.20% | R327480 | 34 |
10:40 | | ЭнергияРКК | R20220.00 | +190.0000 | +0.95% | R2100390 | 62 |
10:39 | | ЮжКузб. ао | R1230.00 | -2.0000 | -0.16% | R37174 | 12 |
10:40 | | Юнипро | R1.7520 | +0.0150 | +0.86% | R40981632 | 1092 |
10:40 | | ЮТэйр ао | R13.3900 | +0.1800 | +1.36% | R242140 | 55 |
10:40 | | ЮУНК ао | R5240.00 | +20.0000 | +0.38% | R1504850 | 122 |
10:31 | | Якутскэн-п | R0.4680 | +0.0010 | +0.21% | R235200 | 17 |
10:10 | | Якутскэнрг | R0.5240 | +0.0020 | +0.38% | R474920 | 15 |
10:37 | | ЯТЭК ао | R63.7500 | +1.3500 | +2.16% | R1129653 | 206 |
|
|
|