|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 22:42 | | +МосЭнерго | R2.2865 | +0.0450 | +2.01% | R43698031 | 2357 |
22:44 | | iАвиастКао | R0.7635 | +0.0190 | +2.55% | R185949975 | 7257 |
18:49 | | iНаукаСвяз | R373.00 | +27.5000 | +7.96% | R26764855 | 1699 |
18:45 | | iНПОНаука | R495.00 | +16.0000 | +3.34% | R2190535 | 195 |
18:45 | | АбрауДюрсо | R211.00 | +1.2000 | +0.57% | R25243240 | 1048 |
18:45 | | Авангрд-ао | R800.00 | +28.0000 | +3.63% | R5446821 | 503 |
18:46 | | Акрон | R16030.00 | +20.0000 | +0.12% | R26092132 | 311 |
22:44 | | АЛРОСА ао | R53.6600 | +1.0200 | +1.94% | R2001742358 | 95339 |
18:49 | | Аптеки36и6 | R12.1980 | +1.5580 | +14.64% | R477345662 | 33065 |
18:45 | | Арсагера | R12.2100 | +0.1700 | +1.41% | R700005 | 105 |
18:45 | | АстрЭнСб | R2.3500 | -0.0450 | -1.88% | R2890885 | 359 |
18:49 | | АшинскийМЗ | R171.98 | +1.6600 | +0.97% | R409115304 | 7862 |
22:44 | | Аэрофлот | R55.0400 | +2.2100 | +4.18% | R2046793757 | 77495 |
18:36 | | БашИнСв ап | R9.9100 | +0.1200 | +1.23% | R251581 | 81 |
22:41 | | Башнефт ао | R2586.50 | +25.0000 | +0.98% | R180372393 | 7638 |
22:43 | | Башнефт ап | R1372.50 | +2.0000 | +0.15% | R144509348 | 4295 |
22:44 | | БСП ао | R392.80 | +8.9000 | +2.32% | R911900651 | 17818 |
18:48 | | БСП ап | R58.0000 | +3.3000 | +6.03% | R53598840 | 1629 |
18:49 | | БурЗолото | R2075.00 | +212.0000 | +11.38% | R57195862 | 3721 |
18:37 | | Варьеган-п | R2000.00 | +5.0000 | +0.25% | R1244150 | 91 |
18:33 | | Варьеган | R2710.00 | +95.0000 | +3.63% | R492000 | 68 |
18:27 | | ВолгЭнСб-п | R9.5800 | +0.0600 | +0.63% | R124040 | 13 |
18:45 | | ВолгЭнСб | R13.1600 | -0.0600 | -0.45% | R569880 | 31 |
22:44 | | ВТБ ао | R91.9700 | +2.6200 | +2.93% | R3241647930 | 109063 |
18:47 | | ВХЗ-ао | R217.40 | +1.0000 | +0.46% | R2129654 | 158 |
18:45 | | ВыбСудЗ ао | R14400.00 | 0.0000 | 0.00% | R680800 | 42 |
18:15 | | ВыбСудЗ ап | R9560.00 | +320.0000 | +3.46% | R398360 | 34 |
10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | 0 |
22:44 | | Газпрнефть | R731.50 | +7.3000 | +1.01% | R1005167338 | 51203 |
22:44 | | ГАЗПРОМ ао | R129.98 | +7.5800 | +6.19% | R16573331305 | 183025 |
22:44 | | ГМКНорНик | R110.28 | +0.8600 | +0.79% | R1660610338 | 37308 |
22:44 | | ДВМП ао | R51.6600 | +0.1200 | +0.23% | R319487144 | 9893 |
18:45 | | ДЭК ао | R2.7600 | +0.0290 | +1.06% | R4049529 | 346 |
18:48 | | ЗВЕЗДА ао | R8.7400 | +0.0500 | +0.58% | R1474200 | 87 |
18:45 | | ЗИЛ ао | R3175.00 | -10.0000 | -0.31% | R888655 | 54 |
18:23 | | Ижсталь ап | R5720.00 | +140.0000 | +2.51% | R2341680 | 161 |
18:26 | | Ижсталь2ао | R8280.00 | +80.0000 | +0.98% | R1693980 | 97 |
22:43 | | ИнтерРАОао | R3.9130 | +0.0430 | +1.11% | R507345329 | 73465 |
18:48 | | КалужскСК | R24.4000 | +0.1800 | +0.74% | R12108914 | 828 |
22:42 | | КАМАЗ | R132.40 | +5.4000 | +4.25% | R94862910 | 4718 |
18:38 | | КамчатЭ ао | R0.6170 | +0.0140 | +2.32% | R2233450 | 172 |
18:45 | | КамчатЭ ап | R1.0650 | 0.0000 | 0.00% | R149550 | 11 |
18:37 | | КМЗ | R1270.00 | +22.0000 | +1.76% | R313616 | 83 |
17:47 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | R84800 | 2 |
18:38 | | КрасОкт-1п | R598.00 | +26.0000 | +4.55% | R509080 | 45 |
18:45 | | КрасОкт-ао | R1926.00 | +32.0000 | +1.69% | R12946590 | 417 |
17:56 | | Красэсб ао | R13.7600 | +0.0200 | +0.15% | R445316 | 110 |
18:35 | | Красэсб ап | R13.7000 | -0.0400 | -0.29% | R626750 | 180 |
18:47 | | Куйбазот-п | R525.00 | +17.0000 | +3.35% | R2157000 | 147 |
18:39 | | Куйбазот | R506.00 | +15.6000 | +3.18% | R3633244 | 223 |
18:24 | | КурганГКао | R46.6000 | +1.0000 | +2.19% | R296954 | 103 |
18:37 | | КурганГКап | R52.4000 | +0.8000 | +1.55% | R248838 | 90 |
18:45 | | Лензол. ап | R1960.00 | +25.0000 | +1.29% | R8687795 | 707 |
18:49 | | Лензолото | R12340.00 | +380.0000 | +3.18% | R11818680 | 474 |
18:46 | | ЛСР ао | R704.80 | +32.8000 | +4.88% | R206975513 | 11655 |
22:44 | | ЛУКОЙЛ | R6980.00 | +82.5000 | +1.20% | R6134508076 | 45125 |
22:44 | | М.видео | R114.20 | +6.8000 | +6.33% | R491454893 | 24611 |
18:45 | | МагадЭн ао | R3.8500 | +0.0300 | +0.79% | R588257 | 163 |
18:36 | | МагадЭн ап | R2.9400 | +0.0700 | +2.44% | R1028504 | 97 |
22:43 | | Магнит ао | R5874.50 | -45.0000 | -0.76% | R5092006600 | 49630 |
18:45 | | МГТС-4ап | R1020.00 | +14.0000 | +1.39% | R10029962 | 923 |
18:39 | | МГТС-5ао | R1350.00 | +30.0000 | +2.27% | R432210 | 113 |
17:24 | | Мегион-ао | R388.00 | +6.5000 | +1.70% | R550205 | 69 |
18:39 | | Мегион-ап | R248.50 | 0.0000 | 0.00% | R385835 | 70 |
22:44 | | Мечел ао | R119.18 | +8.0500 | +7.24% | R6384404012 | 131378 |
22:44 | | Мечел ап | R124.00 | +8.7000 | +7.55% | R730479321 | 16255 |
22:44 | | ММК | R45.3000 | -0.2100 | -0.46% | R1098587126 | 45372 |
18:45 | | МордЭнСб | R0.7400 | +0.0030 | +0.41% | R2019870 | 56 |
22:44 | | МосБиржа | R218.98 | +4.8400 | +2.26% | R1193545447 | 34134 |
18:45 | | Мостотрест | R149.10 | +3.1500 | +2.16% | R23966190 | 1534 |
22:44 | | МТС-ао | R205.70 | +0.9000 | +0.44% | R995967395 | 25919 |
18:45 | | Нижкамшина | R57.8000 | +0.3000 | +0.52% | R5406385 | 219 |
18:48 | | НКНХ ао | R90.0000 | +1.2500 | +1.41% | R7754469 | 705 |
18:48 | | НКНХ ап | R70.4600 | +1.0800 | +1.56% | R6998722 | 612 |
22:44 | | НЛМК ао | R149.86 | +1.4000 | +0.94% | R2085633691 | 47023 |
22:43 | | НМТП ао | R9.0400 | +0.1650 | +1.86% | R143614389 | 5130 |
22:44 | | Новатэк ао | R1003.00 | +1.0000 | +0.10% | R3397387259 | 75586 |
22:40 | | ОГК-2 ао | R0.3760 | +0.0118 | +3.24% | R48401165 | 4443 |
18:45 | | ОМЗ-ап | R13500.00 | 0.0000 | 0.00% | R815940 | 35 |
18:46 | | ОргСинт ао | R89.6000 | +1.2000 | +1.36% | R19512679 | 1350 |
18:45 | | ОргСинт ап | R21.3600 | +0.2500 | +1.18% | R5123504 | 714 |
18:49 | | ПермьЭнС-п | R293.00 | +16.8000 | +6.08% | R11280724 | 927 |
18:45 | | ПермьЭнСб | R246.20 | +7.2000 | +3.01% | R17867228 | 1408 |
22:43 | | ПИК ао | R647.20 | -13.2000 | -2.00% | R905548292 | 36762 |
18:33 | | Приморье | R30400.00 | +200.0000 | +0.66% | R90800 | 3 |
22:41 | | Распадская | R290.90 | +12.9000 | +4.64% | R277049081 | 6755 |
18:45 | | Росбанк ао | R123.20 | -0.4000 | -0.32% | R11151010 | 201 |
18:39 | | РОСИНТЕРао | R133.20 | +0.8000 | +0.60% | R515380 | 59 |
22:44 | | Роснефть | R526.85 | -1.3000 | -0.25% | R2063100848 | 68477 |
22:43 | | Ростел -ао | R80.8800 | +1.1800 | +1.48% | R437063120 | 19555 |
22:44 | | Ростел -ап | R75.5500 | +0.9000 | +1.21% | R203993732 | 12322 |
22:43 | | РусГидро | R0.5412 | +0.0072 | +1.35% | R125493155 | 9473 |
18:31 | | РязЭнСб | R32.4400 | +0.2800 | +0.87% | R509782 | 56 |
18:25 | | СамарЭн-ао | R3.0300 | +0.0250 | +0.83% | R979630 | 91 |
18:36 | | СамарЭн-ап | R3.0950 | +0.0850 | +2.82% | R348585 | 33 |
18:45 | | СаратНПЗ-п | R9340.00 | -80.0000 | -0.85% | R5511500 | 266 |
18:27 | | СаратНПЗ | R10650.00 | +50.0000 | +0.47% | R193950 | 18 |
18:26 | | СаратЭн-ао | R0.4520 | +0.0120 | +2.73% | R314670 | 45 |
18:39 | | СаратЭн-ап | R0.2660 | -0.0020 | -0.75% | R728845 | 102 |
22:44 | | Сбербанк-п | R273.52 | +4.6500 | +1.73% | R991204256 | 17570 |
22:44 | | Сбербанк | R273.50 | +4.4200 | +1.64% | R13311924754 | 105654 |
22:44 | | СевСт-ао | R1310.40 | -8.6000 | -0.65% | R1743644645 | 44761 |
22:43 | | Селигдар | R57.5400 | +1.6000 | +2.86% | R194817160 | 8292 |
22:44 | | Система ао | R16.8780 | +0.4380 | +2.66% | R2071912306 | 38993 |
16:37 | | Слав-ЯНОСп | R13.1600 | +0.0200 | +0.15% | R71826 | 20 |
18:11 | | Славн-ЯНОС | R20.1000 | -0.4000 | -1.95% | R781300 | 111 |
22:41 | | СОЛЛЕРС | R824.00 | +14.0000 | +1.73% | R153585231 | 5867 |
18:45 | | СтаврЭнСб | R2.8450 | 0.0000 | 0.00% | R665180 | 75 |
18:48 | | СтаврЭнСбп | R3.0020 | -0.0180 | -0.60% | R562702 | 64 |
22:44 | | Сургнфгз-п | R55.1950 | -0.4350 | -0.78% | R2329591589 | 57065 |
22:44 | | Сургнфгз | R25.2050 | +0.5150 | +2.09% | R2140967040 | 48913 |
18:35 | | ТамбЭнСб-п | R0.8500 | +0.0180 | +2.16% | R229560 | 22 |
18:45 | | ТамбЭнСб | R1.5540 | +0.0040 | +0.26% | R185640 | 39 |
22:44 | | Татнфт 3ао | R642.90 | +11.2000 | +1.77% | R1744726350 | 37116 |
22:43 | | Татнфт 3ап | R641.80 | +13.5000 | +2.15% | R372345481 | 20646 |
18:46 | | Таттел. ао | R0.7320 | 0.0000 | 0.00% | R13342811 | 1219 |
22:43 | | ТГК-1 | R0.0074 | +0.0002 | +2.47% | R37971973 | 2597 |
18:47 | | ТГК-14 | R0.0112 | -0.0003 | -2.86% | R98044569 | 3644 |
18:45 | | ТГК-2 | R0.0090 | -0.0000 | -0.11% | R11753365 | 428 |
18:37 | | ТГК-2 ап | R0.0154 | +0.0000 | +0.06% | R5859161 | 484 |
18:45 | | Телеграф-п | R8.3000 | +0.0600 | +0.73% | R3080174 | 373 |
18:45 | | Телеграф | R11.8600 | +0.0400 | +0.34% | R3848892 | 513 |
18:49 | | ТЗА ао | R238.50 | +5.5000 | +2.36% | R7165235 | 238 |
17:22 | | ТКЗКК ап | R13.4800 | 0.0000 | 0.00% | R509890 | 69 |
22:44 | | ТМК ао | R118.66 | +10.1600 | +9.36% | R2456531616 | 60642 |
18:45 | | ТНСэнрг ао | R2365.00 | +20.0000 | +0.85% | R303125 | 54 |
22:43 | | Транснф ап | R1418.50 | +26.5000 | +1.90% | R1235615830 | 29267 |
18:45 | | УралСиб ао | R0.1684 | +0.0050 | +3.06% | R4467134 | 405 |
18:21 | | УрКузница | R26900.00 | +1300.0000 | +5.08% | R107600 | 3 |
22:41 | | ФосАгро ао | R5191.00 | +51.0000 | +0.99% | R249444563 | 8473 |
22:44 | | ФСК - Россети | R0.0868 | +0.0003 | +0.32% | R144274450 | 5440 |
18:15 | | Химпром ап | R24.7600 | -0.1400 | -0.56% | R1917298 | 139 |
18:35 | | ЦМТ ао | R13.9400 | +0.5000 | +3.72% | R1698448 | 219 |
18:45 | | ЦМТ ап | R9.5600 | 0.0000 | 0.00% | R2262770 | 234 |
18:46 | | ЧеркизГ-ао | R4631.50 | +113.0000 | +2.50% | R34669660 | 1570 |
17:12 | | ЧКПЗ ао | R23650.00 | +150.0000 | +0.64% | R1074650 | 24 |
18:45 | | ЧМК ао | R6325.00 | +100.0000 | +1.61% | R3114465 | 230 |
18:47 | | ЭнергияРКК | R20360.00 | +330.0000 | +1.65% | R11437760 | 319 |
18:48 | | ЮжКузб. ао | R1236.00 | +4.0000 | +0.32% | R766768 | 113 |
22:42 | | Юнипро | R1.7570 | +0.0200 | +1.15% | R151757936 | 3845 |
18:45 | | ЮТэйр ао | R13.8800 | +0.6700 | +5.07% | R3199502 | 431 |
18:45 | | ЮУНК ао | R5290.00 | +70.0000 | +1.34% | R4022820 | 321 |
17:29 | | Якутскэн-п | R0.4720 | +0.0050 | +1.07% | R524000 | 39 |
18:17 | | Якутскэнрг | R0.5220 | 0.0000 | 0.00% | R1077100 | 52 |
18:46 | | ЯТЭК ао | R65.5000 | +3.1000 | +4.97% | R5562271 | 715 |
|
|
|