|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 14:41 | | +МосЭнерго | R2.2490 | +0.0075 | +0.33% | R28362336 | 1432 |
14:40 | | iАвиастКао | R0.7585 | +0.0140 | +1.88% | R138491271 | 5279 |
14:39 | | iНаукаСвяз | R346.50 | +1.0000 | +0.29% | R5703410 | 533 |
14:12 | | iНПОНаука | R482.50 | +3.5000 | +0.73% | R488225 | 56 |
14:40 | | АбрауДюрсо | R210.20 | +0.4000 | +0.19% | R19561796 | 855 |
14:39 | | Авангрд-ао | R784.00 | +12.0000 | +1.55% | R4242095 | 392 |
14:39 | | Акрон | R15948.00 | -62.0000 | -0.39% | R20059506 | 283 |
14:41 | | АЛРОСА ао | R53.8100 | +1.1700 | +2.22% | R1288403640 | 81352 |
14:40 | | Аптеки36и6 | R10.7880 | +0.1480 | +1.39% | R15367923 | 2997 |
13:50 | | Арсагера | R12.1400 | +0.1000 | +0.83% | R598906 | 83 |
14:00 | | АстрЭнСб | R2.3650 | -0.0300 | -1.25% | R2829610 | 347 |
14:40 | | АшинскийМЗ | R173.10 | +2.7800 | +1.63% | R310022630 | 5944 |
14:41 | | Аэрофлот | R54.2000 | +1.3700 | +2.59% | R1352124716 | 63439 |
14:09 | | БашИнСв ап | R9.8900 | +0.1000 | +1.02% | R156922 | 51 |
14:41 | | Башнефт ао | R2565.50 | +4.0000 | +0.16% | R142785771 | 6117 |
14:40 | | Башнефт ап | R1373.00 | +2.5000 | +0.18% | R102150755 | 2851 |
14:41 | | БСП ао | R388.52 | +4.6200 | +1.20% | R429771827 | 10485 |
14:40 | | БСП ап | R57.5000 | +2.8000 | +5.12% | R50342645 | 1532 |
14:40 | | БурЗолото | R2135.00 | +272.0000 | +14.60% | R46277406 | 3032 |
14:40 | | Варьеган-п | R2005.00 | +10.0000 | +0.50% | 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 |
14:41 | | ВТБ ао | R89.9500 | +0.6000 | +0.67% | R2032751860 | 76170 |
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 |
14:41 | | Газпрнефть | R728.45 | +4.2500 | +0.59% | R765020645 | 33774 |
14:41 | | ГАЗПРОМ ао | R123.88 | +1.4800 | +1.21% | R2728677351 | 46100 |
14:41 | | ГМКНорНик | R109.74 | +0.3200 | +0.29% | R1274655513 | 29090 |
14:40 | | ДВМП ао | R51.5200 | -0.0200 | -0.04% | R205187014 | 6403 |
14:28 | | ДЭК ао | R2.7530 | +0.0220 | +0.81% | R2458797 | 258 |
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 |
14:41 | | ИнтерРАОао | R3.9035 | +0.0335 | +0.87% | R392955328 | 64477 |
14:13 | | КалужскСК | R24.2200 | 0.0000 | 0.00% | R10609608 | 716 |
14:40 | | КАМАЗ | R128.80 | +1.8000 | +1.42% | R69676122 | 2988 |
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 |
14:40 | | 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 |
14:40 | | Лензол. ап | R1975.00 | +40.0000 | +2.07% | R6951750 | 571 |
14:40 | | Лензолото | R12270.00 | +310.0000 | +2.59% | R9975730 | 402 |
14:41 | | ЛСР ао | R698.60 | +26.6000 | +3.96% | R137303636 | 9000 |
14:41 | | ЛУКОЙЛ | R6976.50 | +79.0000 | +1.15% | R4964762549 | 34342 |
14:40 | | М.видео | R110.20 | +2.8000 | +2.61% | R299180174 | 17314 |
14:40 | | МагадЭн ао | R3.8600 | +0.0400 | +1.05% | R401500 | 112 |
14:37 | | МагадЭн ап | R2.9000 | +0.0300 | +1.05% | R875318 | 76 |
14:41 | | Магнит ао | R5865.50 | -54.0000 | -0.91% | R4270905909 | 40791 |
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% | R264500 | 49 |
14:41 | | Мечел ао | R115.97 | +4.8400 | +4.36% | R3809903965 | 77817 |
14:41 | | Мечел ап | R119.80 | +4.5000 | +3.90% | R500319470 | 10449 |
14:41 | | ММК | R44.9400 | -0.5700 | -1.25% | R741058066 | 32424 |
14:29 | | МордЭнСб | R0.7390 | +0.0020 | +0.27% | R486310 | 24 |
14:41 | | МосБиржа | R215.21 | +1.0700 | +0.50% | R866030911 | 24716 |
14:39 | | Мостотрест | R149.95 | +4.0000 | +2.74% | R20753937 | 1297 |
14:41 | | МТС-ао | R205.15 | +0.3500 | +0.17% | R724691344 | 18918 |
14:41 | | Нижкамшина | R56.7500 | -0.7500 | -1.30% | R2557190 | 154 |
14:39 | | НКНХ ао | R90.3000 | +1.5500 | +1.75% | R7160131 | 631 |
14:39 | | НКНХ ап | R70.2600 | +0.8800 | +1.27% | R6080201 | 506 |
14:41 | | НЛМК ао | R148.68 | +0.2200 | +0.15% | R1550466597 | 35282 |
14:41 | | НМТП ао | R8.9500 | +0.0750 | +0.85% | R106155463 | 3633 |
14:41 | | Новатэк ао | R994.40 | -7.6000 | -0.76% | R2247012829 | 56632 |
14:40 | | ОГК-2 ао | R0.3719 | +0.0077 | +2.11% | R30611138 | 2884 |
14:39 | | ОМЗ-ап | R13680.00 | +180.0000 | +1.33% | R436200 | 27 |
14:40 | | ОргСинт ао | R88.5000 | +0.1000 | +0.11% | R17159719 | 1175 |
14:40 | | ОргСинт ап | R21.3400 | +0.2300 | +1.09% | R4177244 | 580 |
14:40 | | ПермьЭнС-п | R287.60 | +11.4000 | +4.13% | R4845528 | 567 |
14:35 | | ПермьЭнСб | R245.10 | +6.1000 | +2.55% | R7194539 | 685 |
14:41 | | ПИК ао | R642.30 | -18.1000 | -2.74% | R673448447 | 24423 |
11:54 | | Приморье | R30200.00 | 0.0000 | 0.00% | R60400 | 2 |
14:40 | | Распадская | R288.40 | +10.4000 | +3.74% | R134648852 | 3319 |
14:41 | | Росбанк ао | R123.00 | -0.6000 | -0.49% | R5366322 | 134 |
14:26 | | РОСИНТЕРао | R132.00 | -0.4000 | -0.30% | R174830 | 37 |
14:41 | | Роснефть | R525.60 | -2.5500 | -0.48% | R1552852691 | 54532 |
14:41 | | Ростел -ао | R80.6200 | +0.9200 | +1.15% | R309247387 | 15169 |
14:40 | | Ростел -ап | R75.5500 | +0.9000 | +1.21% | R156861500 | 8427 |
14:40 | | РусГидро | R0.5394 | +0.0054 | +1.01% | R82847228 | 6035 |
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 |
14:41 | | Сбербанк-п | R271.95 | +3.0800 | +1.15% | R653833034 | 11634 |
14:41 | | Сбербанк | R272.28 | +3.2000 | +1.19% | R10017471655 | 75587 |
14:41 | | СевСт-ао | R1311.80 | -7.2000 | -0.55% | R1446009479 | 34446 |
14:41 | | Селигдар | R57.1300 | +1.1900 | +2.13% | R132245267 | 5538 |
14:41 | | Система ао | R16.6620 | +0.2220 | +1.35% | R1395367150 | 27020 |
12:14 | | Слав-ЯНОСп | R13.1400 | 0.0000 | 0.00% | R65246 | 17 |
13:51 | | Славн-ЯНОС | R20.1500 | -0.3500 | -1.71% | R751170 | 100 |
14:41 | | СОЛЛЕРС | R824.00 | +14.0000 | +1.73% | R124222791 | 4787 |
14:24 | | СтаврЭнСб | R2.8650 | +0.0200 | +0.70% | R605400 | 65 |
14:07 | | СтаврЭнСбп | R2.9980 | -0.0220 | -0.73% | R460234 | 53 |
14:41 | | Сургнфгз-п | R55.1400 | -0.4900 | -0.88% | R1638649817 | 43022 |
14:41 | | Сургнфгз | R25.2450 | +0.5550 | +2.25% | R1747413349 | 40316 |
14:40 | | ТамбЭнСб-п | R0.8400 | +0.0080 | +0.96% | R92700 | 11 |
14:39 | | ТамбЭнСб | R1.5560 | +0.0060 | +0.39% | R149742 | 31 |
14:41 | | Татнфт 3ао | R641.10 | +9.4000 | +1.49% | R1038638301 | 25519 |
14:41 | | Татнфт 3ап | R637.60 | +9.3000 | +1.48% | R254469173 | 15253 |
14:41 | | Таттел. ао | R0.7380 | +0.0060 | +0.82% | R11383048 | 958 |
14:38 | | ТГК-1 | R0.0073 | +0.0000 | +0.67% | R13144979 | 995 |
14:40 | | ТГК-14 | R0.0114 | -0.0002 | -1.56% | R84295109 | 2991 |
14:25 | | ТГК-2 | R0.0090 | +0.0000 | +0.11% | R6640770 | 256 |
14:41 | | ТГК-2 ап | R0.0154 | -0.0000 | -0.19% | R3968643 | 337 |
14:37 | | Телеграф-п | R8.2800 | +0.0400 | +0.49% | R1961108 | 242 |
14:35 | | Телеграф | R11.8800 | +0.0600 | +0.51% | R3021898 | 394 |
14:20 | | ТЗА ао | R235.00 | +2.0000 | +0.86% | R4687605 | 176 |
13:24 | | ТКЗКК ап | R13.4000 | -0.0800 | -0.59% | R505852 | 66 |
14:41 | | ТМК ао | R114.80 | +6.3000 | +5.81% | R1362522149 | 34139 |
14:27 | | ТНСэнрг ао | R2370.00 | +25.0000 | +1.07% | R210465 | 36 |
14:41 | | Транснф ап | R1420.50 | +28.5000 | +2.05% | R982023400 | 23459 |
14:40 | | УралСиб ао | R0.1679 | +0.0045 | +2.75% | R3336129 | 330 |
14:41 | | ФосАгро ао | R5147.00 | +7.0000 | +0.14% | R164867012 | 5459 |
14:40 | | ФСК - Россети | R0.0864 | -0.0002 | -0.18% | R93303145 | 3502 |
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% | R29408567 | 1356 |
14:28 | | ЧКПЗ ао | R23800.00 | +300.0000 | +1.28% | R1051000 | 23 |
14:40 | | ЧМК ао | R6250.00 | +25.0000 | +0.40% | 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 |
14:40 | | Юнипро | R1.7500 | +0.0130 | +0.75% | R86189452 | 2326 |
14:40 | | ЮТэйр ао | R14.1300 | +0.9200 | +6.96% | R2361678 | 330 |
14:40 | | ЮУНК ао | R5310.00 | +90.0000 | +1.72% | R3127000 | 258 |
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 |
|
|
|