|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 16:22 | | +МосЭнерго | R3.0995 | +0.2035 | +7.03% | R335445229 | 8954 |
16:22 | | iАвиастКао | R0.8810 | -0.0035 | -0.40% | R196316197 | 9547 |
16:20 | | iНаукаСвяз | R464.00 | +13.0000 | +2.88% | R4969325 | 325 |
16:05 | | iНПОНаука | R589.00 | +8.0000 | +1.38% | R757930 | 54 |
16:22 | | АбрауДюрсо | R260.80 | +3.8000 | +1.48% | R32182260 | 1368 |
16:22 | | Авангрд-ао | R764.00 | -7.0000 | -0.91% | R5630321 | 759 |
16:22 | | Акрон | R15750.00 | +66.0000 | +0.42% | R104676074 | 627 |
16:22 | | АЛРОСА ао | R71.2500 | +1.7600 | +2.53% | R1626578454 | 49282 |
16:22 | | Аптеки36и6 | R11.7340 | -0.0340 | -0.29% | R15582486 | 3317 |
16:13 | | Арсагера | R12.5000 | +0.1100 | +0.89% | R856727 | 159 |
16:18 | | АстрЭнСб | R2.4300 | +0.0350 | +1.46% | R1886725 | 250 |
16:22 | | АшинскийМЗ | R68.9800 | +1.9200 | +2.86% | R33976904 | 1110 |
16:22 | | Аэрофлот | R63.9700 | +1.9400 | +3.13% | R4402622399 | 95194 |
16:17 | | БашИнСв ап | R12.6300 | +0.0700 | +0.56% | R729065 | 135 |
16:21 | | Башнефт ао | R3156.00 | +63.0000 | +2.04% | R129445278 | 3385 |
16:22 | | Башнефт ап | R1875.00 | +18.5000 | +1.00% | R1299481277 | 21792 |
16:22 | | Белон ао | R23.7300 | +0.2300 | +0.98% | R17467812 | 1143 |
16:22 | | БСП ао | R368.46 | +6.7000 | +1.85% | R910027633 | 24135 |
16:18 | | БСП ап | R47.3000 | +0.7500 | +1.61% | R9030730 | 410 |
16:21 | | БурЗолото | R1975.00 | +10.0000 | +0.51% | R4818948 | 392 |
16:15 | | Варьеган-п | R2190.00 | -62.0000 | -2.75% | R1294614 | 127 |
16:19 | | Варьеган | R2936.00 | -6.0000 | -0.20% | R804026 | 130 |
15:51 | | ВолгЭнСб-п | R9.8000 | +0.1800 | +1.87% | R481520 | 35 |
16:21 | | ВолгЭнСб | R16.0400 | +0.8400 | +5.53% | R671800 | 24 |
16:22 | | ВТБ ао | R0.0193 | +0.0000 | +0.26% | R3205491626 | 90916 |
16:07 | | ВХЗ-ао | R244.60 | +9.2000 | +3.91% | R773544 | 84 |
16:07 | | ВыбСудЗ ао | R14950.00 | -150.0000 | -0.99% | R586350 | 31 |
14:37 | | ВыбСудЗ ап | R10320.00 | +60.0000 | +0.58% | R113420 | 11 |
16:22 | | Газпрнефть | R702.95 | +6.2500 | +0.90% | R532206058 | 18248 |
16:22 | | ГАЗПРОМ ао | R112.88 | -0.9700 | -0.85% | R19409552112 | 246317 |
16:22 | | ГМКНорНик | R134.84 | +0.8400 | +0.63% | R4936080855 | 71141 |
16:22 | | ДВМП ао | R68.1600 | -0.4000 | -0.58% | R400372605 | 14041 |
16:22 | | ДЭК ао | R3.0490 | +0.0740 | +2.49% | R9254332 | 594 |
16:22 | | ЗВЕЗДА ао | R10.4300 | +0.2800 | +2.76% | R1141320 | 65 |
16:14 | | ЗИЛ ао | R3380.00 | +180.0000 | +5.62% | R1717240 | 164 |
15:58 | | Ижсталь ап | R7170.00 | +80.0000 | +1.13% | R230680 | 20 |
15:09 | | Ижсталь2ао | R10280.00 | +360.0000 | +3.63% | R202500 | 19 |
16:22 | | ИнтерРАОао | R3.9380 | +0.1180 | +3.09% | R1529976154 | 53769 |
16:11 | | КалужскСК | R26.6900 | +0.5500 | +2.10% | R5052929 | 456 |
16:22 | | КАМАЗ | R154.40 | +1.0000 | +0.65% | R91852392 | 3659 |
15:18 | | КамчатЭ ао | R0.6520 | -0.0060 | -0.91% | R346850 | 31 |
16:19 | | КамчатЭ ап | R1.1350 | -0.0150 | -1.30% | R975200 | 51 |
16:14 | | КМЗ | R1452.00 | 0.0000 | 0.00% | R677364 | 147 |
13:29 | | КоршГОК ао | R48000.00 | -200.0000 | -0.41% | R144400 | 3 |
16:18 | | КрасОкт-1п | R760.00 | +22.0000 | +2.98% | R2785560 | 189 |
16:08 | | КрасОкт-ао | R2284.00 | +29.0000 | +1.29% | R12059640 | 318 |
16:22 | | Красэсб ао | R15.2000 | +0.2400 | +1.60% | R607112 | 141 |
15:40 | | Красэсб ап | R15.2600 | +0.2400 | +1.60% | R450742 | 103 |
16:12 | | Куйбазот-п | R595.00 | +27.0000 | +4.75% | R5974200 | 451 |
16:22 | | Куйбазот | R569.00 | +29.6000 | +5.49% | R9669828 | 634 |
16:21 | | КурганГКао | R46.6000 | +1.0000 | +2.19% | R146490 | 52 |
16:02 | | КурганГКап | R54.0000 | +0.2000 | +0.37% | R266994 | 77 |
16:22 | | Лензол. ап | R2515.00 | +25.0000 | +1.00% | R4205065 | 342 |
16:22 | | Лензолото | R14280.00 | +30.0000 | +0.21% | R8103780 | 339 |
16:20 | | ЛСР ао | R766.80 | +2.4000 | +0.31% | R194689159 | 5220 |
16:22 | | ЛУКОЙЛ | R6950.50 | +65.5000 | +0.95% | R31510448723 | 240859 |
16:22 | | М.видео | R172.20 | +1.4000 | +0.82% | R76156754 | 4723 |
16:22 | | МагадЭн ао | R4.3500 | +0.0200 | +0.46% | R759533 | 185 |
16:21 | | МагадЭн ап | R3.2200 | +0.0900 | +2.88% | R719116 | 146 |
16:22 | | Магнит ао | R6478.50 | -100.5000 | -1.53% | R4184376159 | 58873 |
16:18 | | МГТС-4ап | R1062.00 | +4.0000 | +0.38% | R8164100 | 904 |
16:21 | | МГТС-5ао | R1430.00 | 0.0000 | 0.00% | R291880 | 74 |
16:13 | | Мегион-ао | R410.50 | -2.0000 | -0.48% | R257030 | 49 |
16:04 | | Мегион-ап | R294.00 | +4.5000 | +1.55% | R146365 | 35 |
16:22 | | Мечел ао | R223.24 | +5.3200 | +2.44% | R1371191132 | 50950 |
16:22 | | Мечел ап | R236.35 | +9.5000 | +4.19% | R752551547 | 16004 |
16:22 | | ММК | R54.2750 | +2.1200 | +4.06% | R1660646490 | 56802 |
16:12 | | МордЭнСб | R0.8840 | +0.0220 | +2.55% | R338000 | 34 |
16:22 | | МосБиржа | R229.91 | +0.1000 | +0.04% | R2161022979 | 44110 |
16:19 | | Мостотрест | R184.80 | +4.4000 | +2.44% | R39444372 | 2364 |
16:22 | | МТС-ао | R288.45 | +4.4500 | +1.57% | R1577343844 | 28231 |
16:19 | | Нижкамшина | R62.8000 | +0.3000 | +0.48% | R1294355 | 118 |
16:16 | | НКНХ ао | R94.0000 | +1.5000 | +1.62% | R2563055 | 399 |
16:21 | | НКНХ ап | R73.5600 | +1.3600 | +1.88% | R16020161 | 1371 |
16:22 | | НЛМК ао | R176.94 | +1.3200 | +0.75% | R4196377764 | 73531 |
16:22 | | НМТП ао | R9.8300 | +0.0050 | +0.05% | R311658040 | 9941 |
16:22 | | Новатэк ао | R1047.20 | -8.8000 | -0.83% | R6637099928 | 100708 |
16:22 | | ОГК-2 ао | R0.4869 | +0.0082 | +1.71% | R96365965 | 6945 |
16:18 | | ОМЗ-ап | R16740.00 | +140.0000 | +0.84% | R597960 | 33 |
16:20 | | ОргСинт ао | R102.40 | +2.3000 | +2.30% | R10886191 | 973 |
16:21 | | ОргСинт ап | R24.3800 | +0.3800 | +1.58% | R4681454 | 827 |
16:20 | | ПермьЭнС-п | R212.40 | 0.0000 | 0.00% | R9128492 | 935 |
16:22 | | ПермьЭнСб | R205.70 | +0.1000 | +0.05% | R21046020 | 1411 |
16:22 | | ПИК ао | R914.80 | +48.1000 | +5.55% | R2941221537 | 71374 |
15:07 | | Приморье | R32000.00 | 0.0000 | 0.00% | R672400 | 21 |
16:21 | | Распадская | R376.10 | +5.1500 | +1.39% | R239376761 | 6948 |
16:22 | | Росбанк ао | R105.00 | +0.4000 | +0.38% | R24298146 | 725 |
16:20 | | РОСИНТЕРао | R152.00 | +5.8000 | +3.97% | R1481802 | 182 |
16:22 | | Роснефть | R546.40 | +10.4000 | +1.94% | R4269703512 | 114744 |
16:22 | | Ростел -ао | R88.7800 | +1.4200 | +1.63% | R1042720157 | 29561 |
16:22 | | Ростел -ап | R77.1000 | +1.4000 | +1.85% | R146680841 | 4993 |
16:22 | | РусГидро | R0.6711 | +0.0353 | +5.55% | R406163301 | 18701 |
16:22 | | РязЭнСб | R31.5000 | -0.5000 | -1.56% | R7880118 | 692 |
16:20 | | СамарЭн-ао | R3.1950 | -0.0950 | -2.89% | R3340595 | 293 |
15:40 | | СамарЭн-ап | R3.4600 | +0.0600 | +1.76% | R200935 | 29 |
16:16 | | СаратНПЗ-п | R10140.00 | +120.0000 | +1.20% | R3808760 | 191 |
16:02 | | СаратНПЗ | R10700.00 | +50.0000 | +0.47% | R161350 | 10 |
16:15 | | СаратЭн-ао | R0.5830 | +0.0120 | +2.10% | R1233820 | 133 |
16:21 | | СаратЭн-ап | R0.3080 | +0.0320 | +11.59% | R1719190 | 193 |
16:22 | | Сбербанк-п | R312.28 | +1.5400 | +0.50% | R3256445445 | 48550 |
16:22 | | Сбербанк | R311.61 | +0.9100 | +0.29% | R22397349325 | 160276 |
16:22 | | СевСт-ао | R1540.60 | +35.8000 | +2.38% | R4574335261 | 70323 |
16:22 | | Селигдар | R69.2000 | +3.7000 | +5.65% | R287537128 | 11311 |
16:22 | | Система ао | R24.3950 | +0.3470 | +1.44% | R3085168996 | 57541 |
16:13 | | Слав-ЯНОСп | R14.0600 | 0.0000 | 0.00% | R204088 | 49 |
16:05 | | Славн-ЯНОС | R21.8000 | -0.2000 | -0.91% | R588045 | 77 |
16:22 | | СОЛЛЕРС | R938.50 | +8.0000 | +0.86% | R83681855 | 4126 |
15:52 | | СтаврЭнСб | R2.9600 | +0.0100 | +0.34% | R828360 | 93 |
16:11 | | СтаврЭнСбп | R2.9440 | +0.0620 | +2.15% | R4634640 | 403 |
16:22 | | Сургнфгз-п | R63.9600 | +1.2500 | +1.99% | R12029245725 | 119374 |
16:22 | | Сургнфгз | R27.5600 | +0.5200 | +1.92% | R5032498183 | 62243 |
11:43 | | ТамбЭнСб-п | R1.1400 | +0.0580 | +5.36% | R157580 | 14 |
16:21 | | ТамбЭнСб | R2.1740 | +0.1040 | +5.02% | R1152298 | 215 |
16:22 | | Татнфт 3ао | R677.10 | +19.9000 | +3.03% | R6688406092 | 113405 |
16:22 | | Татнфт 3ап | R651.20 | +15.1000 | +2.37% | R1811946885 | 60627 |
16:22 | | Таттел. ао | R0.9045 | +0.0045 | +0.50% | R9128678 | 1306 |
16:21 | | ТГК-1 | R0.0081 | +0.0001 | +0.87% | R37718013 | 2161 |
16:19 | | ТГК-14 | R0.0111 | +0.0001 | +1.00% | R53950842 | 2894 |
16:20 | | ТГК-2 | R0.0113 | +0.0003 | +3.10% | R10675500 | 402 |
16:21 | | ТГК-2 ап | R0.0173 | +0.0005 | +2.80% | R3606914 | 262 |
16:20 | | Телеграф-п | R10.0200 | +0.1600 | +1.62% | R4235570 | 589 |
16:20 | | Телеграф | R14.4000 | +0.2400 | +1.69% | R3471718 | 363 |
16:22 | | ТЗА ао | R379.50 | +13.5000 | +3.69% | R17866880 | 502 |
16:11 | | ТКЗКК ап | R13.1800 | +0.3200 | +2.49% | R469330 | 44 |
16:21 | | ТМК ао | R203.02 | +7.9600 | +4.08% | R261510455 | 11602 |
15:58 | | ТНСэнрг ао | R3010.00 | +25.0000 | +0.84% | R1461050 | 170 |
16:22 | | Транснф ап | R1590.00 | +3.0000 | +0.19% | R5067173316 | 78100 |
16:21 | | УралСиб ао | R0.1961 | +0.0011 | +0.56% | R6665146 | 569 |
14:09 | | УрКузница | R27750.00 | -450.0000 | -1.60% | R139600 | 5 |
16:22 | | ФосАгро ао | R6029.00 | +308.0000 | +5.38% | R927025496 | 21483 |
16:22 | | ФСК - Россети | R0.1046 | +0.0034 | +3.36% | R359645636 | 17329 |
16:16 | | Химпром ап | R25.7400 | +0.7600 | +3.04% | R3046442 | 255 |
16:07 | | ЦМТ ао | R14.9000 | +0.4200 | +2.90% | R122346 | 38 |
16:18 | | ЦМТ ап | R10.4200 | +0.2400 | +2.36% | R315704 | 118 |
16:20 | | ЧеркизГ-ао | R4803.50 | +95.5000 | +2.03% | R20872996 | 1148 |
15:26 | | ЧКПЗ ао | R27300.00 | +700.0000 | +2.63% | R488400 | 17 |
16:19 | | ЧМК ао | R7335.00 | +105.0000 | +1.45% | R2479635 | 151 |
16:17 | | ЭнергияРКК | R22340.00 | +250.0000 | +1.13% | R3631940 | 125 |
15:42 | | ЮжКузб. ао | R1418.00 | +26.0000 | +1.87% | R510654 | 119 |
16:22 | | Юнипро | R1.9380 | +0.0370 | +1.95% | R242816285 | 8563 |
16:14 | | ЮТэйр ао | R15.8900 | +0.2900 | +1.86% | R7534467 | 596 |
16:16 | | ЮУНК ао | R5820.00 | +160.0000 | +2.83% | R5003130 | 430 |
16:18 | | Якутскэн-п | R0.4890 | -0.0010 | -0.20% | R354510 | 33 |
16:03 | | Якутскэнрг | R0.5850 | -0.0070 | -1.18% | R917480 | 80 |
16:17 | | ЯТЭК ао | R77.1000 | +1.3000 | +1.72% | R3679400 | 529 |
|
|
|