|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 10:44 | | +МосЭнерго | R2.2430 | +0.0015 | +0.07% | R16052374 | 779 |
10:47 | | iАвиастКао | R0.7565 | +0.0120 | +1.61% | R74947560 | 2407 |
10:45 | | iНаукаСвяз | R352.00 | +6.5000 | +1.88% | R3131125 | 300 |
10:31 | | iНПОНаука | R480.00 | +1.0000 | +0.21% | R115050 | 21 |
10:44 | | АбрауДюрсо | R211.40 | +1.6000 | +0.76% | R8646026 | 459 |
10:46 | | Авангрд-ао | R782.00 | +10.0000 | +1.30% | R1024571 | 168 |
10:45 | | Акрон | R15920.00 | -90.0000 | -0.56% | R15358320 | 218 |
10:47 | | АЛРОСА ао | R53.4800 | +0.8400 | +1.60% | R567446722 | 34431 |
10:47 | | Аптеки36и6 | R10.7340 | +0.0940 | +0.88% | R8329758 | 1495 |
10:46 | | Арсагера | R12.2000 | +0.1600 | +1.33% | R508928 | 54 |
10:45 | | АстрЭнСб | R2.3550 | -0.0400 | -1.67% | R1909660 | 228 |
10:47 | | АшинскийМЗ | R176.60 | +6.2800 | +3.69% | R211637970 | 3964 |
10:47 | | Аэрофлот | R53.9800 | +1.1500 | +2.18% | R811102203 | 23434 |
10:17 | | БашИнСв ап | R9.7500 | -0.0400 | -0.41% | R76447 | 27 |
10:47 | | Башнефт ао | R2607.50 | +46.0000 | +1.80% | R67515901 | 1883 |
10:46 | | Башнефт ап | R1382.50 | +12.0000 | +0.88% | R48408765 | 1370 |
10:47 | | БСП ао | R387.42 | +3.5200 | +0.92% | R174501715 | 4377 |
10:46 | | БСП ап | R57.5000 | +2.8000 | +5.12% | R24099510 | 838 |
10:46 | | БурЗолото | R2047.00 | +184.0000 | +9.88% | R29024961 | 1991 |
10:40 | | Варьеган-п | R2010.00 | +15.0000 | +0.75% | R528850 | 28 |
10:32 | | Варьеган | R2630.00 | +15.0000 | +0.57% | R84110 | 19 |
10:44 | | ВолгЭнСб-п | R9.6400 | +0.1200 | +1.26% | R28920 | 3 |
10:38 | | ВолгЭнСб | R13.5000 | +0.2800 | +2.12% | R437780 | 21 |
10:47 | | ВТБ ао | R90.2500 | +0.9000 | +1.01% | R734149499 | 29376 |
10:45 | | ВХЗ-ао | R217.20 | +0.8000 | +0.37% | R313172 | 33 |
10:46 | | ВыбСудЗ ао | R14400.00 | 0.0000 | 0.00% | R116250 | 8 |
10:07 | | ВыбСудЗ ап | R8960.00 | -280.0000 | -3.03% | R64560 | 5 |
10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | 0 |
10:47 | | Газпрнефть | R733.60 | +9.4000 | +1.30% | R460306888 | 10584 |
10:47 | | ГАЗПРОМ ао | R123.39 | +0.9900 | +0.81% | R1465211709 | 19025 |
10:47 | | ГМКНорНик | R109.06 | -0.3600 | -0.33% | R641996230 | 11759 |
10:47 | | ДВМП ао | R52.0800 | +0.5400 | +1.05% | R117451885 | 3413 |
10:41 | | ДЭК ао | R2.7500 | +0.0190 | +0.70% | R1011194 | 129 |
10:45 | | ЗВЕЗДА ао | R8.7800 | +0.0900 | +1.04% | R975560 | 61 |
10:29 | | ЗИЛ ао | R3185.00 | 0.0000 | 0.00% | R327725 | 16 |
10:45 | | Ижсталь ап | R5740.00 | +160.0000 | +2.87% | R719270 | 60 |
10:45 | | Ижсталь2ао | R8260.00 | +60.0000 | +0.73% | R1137720 | 57 |
10:47 | | ИнтерРАОао | R3.9215 | +0.0515 | +1.33% | R176681822 | 21373 |
10:46 | | КалужскСК | R24.1000 | -0.1200 | -0.50% | R8830840 | 551 |
10:47 | | КАМАЗ | R128.10 | +1.1000 | +0.87% | R20076459 | 931 |
10:38 | | КамчатЭ ао | R0.6070 | +0.0040 | +0.66% | R1832020 | 128 |
10:46 | | КМЗ | R1256.00 | +8.0000 | +0.64% | R138480 | 30 |
10:07 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | R42400 | 1 |
10:43 | | КрасОкт-1п | R579.00 | +7.0000 | +1.22% | R122400 | 9 |
10:43 | | КрасОкт-ао | R1912.00 | +18.0000 | +0.95% | R3280730 | 103 |
10:38 | | Красэсб ао | R13.9600 | +0.2200 | +1.60% | R293756 | 52 |
10:38 | | Красэсб ап | R13.6600 | -0.0800 | -0.58% | R352828 | 110 |
10:37 | | Куйбазот-п | R517.00 | +9.0000 | +1.77% | R753020 | 48 |
10:44 | | Куйбазот | R500.80 | +10.4000 | +2.12% | R1735030 | 79 |
10:35 | | КурганГКао | R45.8000 | +0.2000 | +0.44% | R34866 | 24 |
10:36 | | КурганГКап | R52.0000 | +0.4000 | +0.78% | R50620 | 19 |
10:46 | | Лензол. ап | R1965.00 | +30.0000 | +1.55% | R3561370 | 292 |
10:46 | | Лензолото | R12170.00 | +210.0000 | +1.76% | R7390220 | 289 |
10:47 | | ЛСР ао | R687.80 | +15.8000 | +2.35% | R52590122 | 2811 |
10:47 | | ЛУКОЙЛ | R6943.00 | +45.5000 | +0.66% | R2165721199 | 16884 |
10:47 | | М.видео | R109.60 | +2.2000 | +2.05% | R165105970 | 5918 |
10:46 | | МагадЭн ао | R3.8600 | +0.0400 | +1.05% | R253952 | 60 |
10:47 | | МагадЭн ап | R2.9000 | +0.0300 | +1.05% | R816497 | 56 |
10:47 | | Магнит ао | R5883.00 | -36.5000 | -0.62% | R2278021803 | 19394 |
10:46 | | МГТС-4ап | R1010.00 | +4.0000 | +0.40% | R5505558 | 499 |
10:43 | | МГТС-5ао | R1335.00 | +15.0000 | +1.14% | R217250 | 69 |
10:27 | | Мегион-ао | R389.00 | +7.5000 | +1.97% | R214315 | 40 |
10:35 | | Мегион-ап | R247.00 | -1.5000 | -0.60% | R49705 | 11 |
10:47 | | Мечел ао | R115.25 | +4.1200 | +3.71% | R2342496258 | 42238 |
10:47 | | Мечел ап | R119.70 | +4.4000 | +3.82% | R341279525 | 6576 |
10:47 | | ММК | R45.5300 | +0.0200 | +0.04% | R217255284 | 10292 |
10:32 | | МордЭнСб | R0.7370 | 0.0000 | 0.00% | R338860 | 11 |
10:47 | | МосБиржа | R215.32 | +1.1800 | +0.55% | R276532964 | 5464 |
10:46 | | Мостотрест | R150.40 | +4.4500 | +3.05% | R9234065 | 593 |
10:47 | | МТС-ао | R206.30 | +1.5000 | +0.73% | R371067082 | 7925 |
10:46 | | Нижкамшина | R57.0500 | -0.4500 | -0.78% | R1394445 | 104 |
10:46 | | НКНХ ао | R89.7000 | +0.9500 | +1.07% | R4499489 | 408 |
10:46 | | НКНХ ап | R69.8000 | +0.4200 | +0.61% | R3247581 | 253 |
10:47 | | НЛМК ао | R150.20 | +1.7400 | +1.17% | R920556160 | 14600 |
10:46 | | НМТП ао | R8.9050 | +0.0300 | +0.34% | R57922093 | 2002 |
10:47 | | Новатэк ао | R997.40 | -4.6000 | -0.46% | R1089698228 | 31261 |
10:47 | | ОГК-2 ао | R0.3678 | +0.0036 | +0.99% | R18392928 | 1724 |
10:39 | | ОМЗ-ап | R13680.00 | +180.0000 | +1.33% | R151040 | 10 |
10:46 | | ОргСинт ао | R88.7000 | +0.3000 | +0.34% | R11575727 | 728 |
10:46 | | ОргСинт ап | R21.3100 | +0.2000 | +0.95% | R2022029 | 287 |
10:43 | | ПермьЭнС-п | R282.40 | +6.2000 | +2.24% | R2409198 | 279 |
10:43 | | ПермьЭнСб | R241.40 | +2.4000 | +1.00% | R2754386 | 282 |
10:47 | | ПИК ао | R652.30 | -8.1000 | -1.23% | R340464359 | 9744 |
10:14 | | Приморье | R30200.00 | 0.0000 | 0.00% | R30200 | 1 |
10:46 | | Распадская | R280.85 | +2.8500 | +1.03% | R48217253 | 1063 |
10:43 | | Росбанк ао | R123.20 | -0.4000 | -0.32% | R3457220 | 72 |
10:24 | | РОСИНТЕРао | R132.20 | -0.2000 | -0.15% | R26442 | 11 |
10:47 | | Роснефть | R528.95 | +0.8000 | +0.15% | R633117690 | 24541 |
10:47 | | Ростел -ао | R80.1800 | +0.4800 | +0.60% | R151632191 | 6252 |
10:46 | | Ростел -ап | R75.5000 | +0.8500 | +1.14% | R101444222 | 4541 |
10:47 | | РусГидро | R0.5395 | +0.0055 | +1.03% | R53876401 | 3186 |
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 |
10:43 | | СаратНПЗ-п | R9360.00 | -60.0000 | -0.64% | R2000920 | 90 |
10:27 | | СаратНПЗ | R10700.00 | +100.0000 | +0.94% | R140550 | 13 |
10:34 | | СаратЭн-ао | R0.4460 | +0.0060 | +1.36% | R53240 | 9 |
10:27 | | СаратЭн-ап | R0.2715 | +0.0035 | +1.31% | R72120 | 14 |
10:47 | | Сбербанк-п | R271.40 | +2.5300 | +0.94% | R375498779 | 4732 |
10:47 | | Сбербанк | R272.06 | +2.9800 | +1.11% | R5312901415 | 35218 |
10:47 | | СевСт-ао | R1326.60 | +7.6000 | +0.58% | R667740051 | 12956 |
10:47 | | Селигдар | R56.4400 | +0.5000 | +0.89% | R95569722 | 3308 |
10:47 | | Система ао | R16.4760 | +0.0360 | +0.22% | R692232234 | 11170 |
10:38 | | Слав-ЯНОСп | R13.0400 | -0.1000 | -0.76% | R57354 | 13 |
10:42 | | Славн-ЯНОС | R20.1500 | -0.3500 | -1.71% | R443640 | 65 |
10:47 | | СОЛЛЕРС | R820.50 | +10.5000 | +1.30% | R77360160 | 2814 |
10:36 | | СтаврЭнСб | R2.8800 | +0.0350 | +1.23% | R112015 | 10 |
10:26 | | СтаврЭнСбп | R3.0380 | +0.0180 | +0.60% | R148134 | 14 |
10:47 | | Сургнфгз-п | R55.4750 | -0.1550 | -0.28% | R744623165 | 13354 |
10:47 | | Сургнфгз | R24.6900 | 0.0000 | 0.00% | R1144441342 | 23002 |
10:22 | | ТамбЭнСб | R1.5600 | +0.0100 | +0.65% | R37436 | 6 |
10:47 | | Татнфт 3ао | R636.00 | +4.3000 | +0.68% | R427820953 | 10966 |
10:47 | | Татнфт 3ап | R633.60 | +5.3000 | +0.84% | R103610406 | 6181 |
10:46 | | Таттел. ао | R0.7330 | +0.0010 | +0.14% | R6376864 | 556 |
10:43 | | ТГК-1 | R0.0073 | +0.0001 | +0.83% | R9308841 | 659 |
10:47 | | ТГК-14 | R0.0114 | -0.0002 | -1.47% | R57068294 | 1553 |
10:44 | | ТГК-2 | R0.0089 | -0.0001 | -0.61% | R4831165 | 166 |
10:47 | | ТГК-2 ап | R0.0155 | +0.0001 | +0.45% | R2529530 | 204 |
10:47 | | Телеграф-п | R8.3000 | +0.0600 | +0.73% | R829640 | 154 |
10:45 | | Телеграф | R11.8800 | +0.0600 | +0.51% | R909412 | 164 |
10:42 | | ТЗА ао | R233.50 | +0.5000 | +0.21% | R1815445 | 69 |
10:41 | | ТКЗКК ап | R13.4000 | -0.0800 | -0.59% | R172138 | 16 |
10:47 | | ТМК ао | R113.44 | +4.9400 | +4.55% | R706667163 | 16254 |
10:43 | | ТНСэнрг ао | R2345.00 | 0.0000 | 0.00% | R149110 | 27 |
10:47 | | Транснф ап | R1406.00 | +14.0000 | +1.01% | R578474550 | 14397 |
10:32 | | УралСиб ао | R0.1647 | +0.0013 | +0.80% | R1880192 | 147 |
10:47 | | ФосАгро ао | R5183.00 | +43.0000 | +0.84% | R70289982 | 1976 |
10:47 | | ФСК - Россети | R0.0871 | +0.0005 | +0.62% | R51360092 | 1929 |
10:45 | | Химпром ап | R24.5200 | -0.3800 | -1.53% | R597798 | 54 |
10:46 | | ЦМТ ао | R14.0000 | +0.5600 | +4.17% | R1014294 | 132 |
10:35 | | ЦМТ ап | R9.8000 | +0.2400 | +2.51% | R691212 | 86 |
10:47 | | ЧеркизГ-ао | R4652.00 | +133.5000 | +2.95% | R23105319 | 912 |
10:16 | | ЧКПЗ ао | R23800.00 | +300.0000 | +1.28% | R595950 | 10 |
10:42 | | ЧМК ао | R6335.00 | +110.0000 | +1.77% | R371525 | 40 |
10:40 | | ЭнергияРКК | R20220.00 | +190.0000 | +0.95% | R2100390 | 62 |
10:44 | | ЮжКузб. ао | R1230.00 | -2.0000 | -0.16% | R87386 | 22 |
10:47 | | Юнипро | R1.7530 | +0.0160 | +0.92% | R42250906 | 1146 |
10:46 | | ЮТэйр ао | R13.3900 | +0.1800 | +1.36% | R324474 | 59 |
10:40 | | ЮУНК ао | R5240.00 | +20.0000 | +0.38% | R1510120 | 123 |
10:31 | | Якутскэн-п | R0.4680 | +0.0010 | +0.21% | R235200 | 17 |
10:10 | | Якутскэнрг | R0.5240 | +0.0020 | +0.38% | R485510 | 17 |
10:45 | | ЯТЭК ао | R63.9500 | +1.5500 | +2.48% | R1131574 | 209 |
|
|
|