|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 17:05 | | +МосЭнерго | R2.2610 | +0.0195 | +0.87% | 2.2495 | 2.2305 | 2.2785 | R35898240 | 1857 |
17:05 | | iАвиастКао | R0.7665 | +0.0220 | +2.96% | 0.7535 | 0.7470 | 0.7695 | R164875827 | 6488 |
17:05 | | iНаукаСвяз | R346.00 | +0.5000 | +0.14% | 348.00 | 344.50 | 378.00 | R26764855 | 1699 |
16:53 | | iНПОНаука | R479.00 | 0.0000 | 0.00% | 478.50 | 473.50 | 518.50 | R2190535 | 195 |
17:05 | | АбрауДюрсо | R211.00 | +1.2000 | +0.57% | 211.00 | 205.40 | 214.60 | R25243240 | 1048 |
17:04 | | Авангрд-ао | R794.00 | +22.0000 | +2.85% | 780.00 | 772.00 | 800.00 | R5446821 | 503 |
16:51 | | Акрон | R15978.00 | -32.0000 | -0.20% | 16046.00 | 15704.00 | 16100.00 | R26092132 | 311 |
17:06 | | АЛРОСА ао | R53.9600 | +1.3200 | +2.51% | 52.7700 | 52.7300 | 54.2300 | R1742877231 | 89943 |
17:05 | | Аптеки36и6 | R10.8460 | +0.2060 | +1.94% | 10.7700 | 10.6740 | 12.6500 | R477345662 | 33065 |
16:30 | | Арсагера | R12.1500 | +0.1100 | +0.91% | 12.0400 | 12.0400 | 12.2300 | R700005 | 105 |
16:50 | | АстрЭнСб | R2.3600 | -0.0350 | -1.46% | 2.3800 | 2.3050 | 2.3850 | R2890885 | 359 |
17:06 | | АшинскийМЗ | R173.32 | +3.0000 | +1.76% | 175.00 | 169.50 | 179.40 | R409115304 | 7862 |
17:06 | | Аэрофлот | R54.8300 | +2.0000 | +3.79% | 52.9600 | 52.9500 | 55.1200 | R1861399651 | 73418 |
17:06 | | БашИнСв ап | R9.8600 | +0.0700 | +0.72% | 9.7900 | 9.7400 | 9.9100 | R251581 | 81 |
17:06 | | Башнефт ао | R2577.50 | +16.0000 | +0.62% | 2579.00 | 2560.00 | 2629.50 | R165154131 | 7338 |
17:05 | | Башнефт ап | R1376.00 | +5.5000 | +0.40% | 1384.00 | 1365.00 | 1385.00 | R130753209 | 3708 |
17:06 | | БСП ао | R388.73 | +4.8300 | +1.26% | 385.95 | 385.65 | 392.03 | R772089698 | 15133 |
17:02 | | БСП ап | R58.3000 | +3.6000 | +6.58% | 55.3500 | 55.1000 | 59.3000 | R53598840 | 1629 |
17:03 | | БурЗолото | R2150.00 | +287.0000 | +15.41% | 1868.00 | 1868.00 | 2234.00 | R57195862 | 3721 |
17:05 | | Варьеган-п | R2000.00 | +5.0000 | +0.25% | 2000.00 | 1970.00 | 2060.00 | R1244150 | 91 |
17:03 | | Варьеган | R2665.00 | +50.0000 | +1.91% | 2630.00 | 2600.00 | 2725.00 | R492000 | 68 |
14:13 | | ВолгЭнСб-п | R9.5200 | 0.0000 | 0.00% | 9.6400 | 9.4000 | 9.6400 | R124040 | 13 |
16:51 | | ВолгЭнСб | R13.2000 | -0.0200 | -0.15% | 13.4400 | 13.1000 | 13.6400 | R569880 | 31 |
17:06 | | ВТБ ао | R91.7900 | +2.4400 | +2.73% | 89.7000 | 89.5600 | 92.3700 | R2899343607 | 99369 |
16:04 | | ВХЗ-ао | R217.00 | +0.6000 | +0.28% | 217.00 | 215.00 | 222.60 | R2129654 | 158 |
16:30 | | ВыбСудЗ ао | R14600.00 | +200.0000 | +1.39% | 14400.00 | 13900.00 | 14750.00 | R680800 | 42 |
15:49 | | ВыбСудЗ ап | R9340.00 | +100.0000 | +1.08% | 8960.00 | 8960.00 | 9880.00 | R398360 | 34 |
10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | | | | 0 |
17:06 | | Газпрнефть | R729.75 | +5.5500 | +0.77% | 729.00 | 726.25 | 736.30 | R865451959 | 36321 |
17:06 | | ГАЗПРОМ ао | R123.76 | +1.3600 | +1.11% | 122.65 | 122.62 | 124.28 | R3503206143 | 58525 |
17:06 | | ГМКНорНик | R110.14 | +0.7200 | +0.66% | 110.30 | 108.60 | 110.76 | R1460312754 | 33396 |
17:06 | | ДВМП ао | R51.7500 | +0.2100 | +0.41% | 52.0200 | 50.9900 | 52.4000 | R268491038 | 8447 |
16:56 | | ДЭК ао | R2.7480 | +0.0170 | +0.62% | 2.7690 | 2.7320 | 2.7830 | R4049529 | 346 |
16:59 | | ЗВЕЗДА ао | R8.7500 | +0.0600 | +0.69% | 8.7900 | 8.5800 | 8.9900 | R1474200 | 87 |
15:28 | | ЗИЛ ао | R3160.00 | -25.0000 | -0.78% | 3165.00 | 3125.00 | 3190.00 | R888655 | 54 |
17:04 | | Ижсталь ап | R5690.00 | +110.0000 | +1.97% | 5750.00 | 5500.00 | 6060.00 | R2341680 | 161 |
15:45 | | Ижсталь2ао | R8320.00 | +120.0000 | +1.46% | 8260.00 | 8200.00 | 8540.00 | R1693980 | 97 |
17:06 | | ИнтерРАОао | R3.9180 | +0.0480 | +1.24% | 3.8710 | 3.8710 | 3.9500 | R465516123 | 70166 |
17:05 | | КалужскСК | R24.3200 | +0.1000 | +0.41% | 24.2200 | 23.4900 | 24.8800 | R12108914 | 828 |
17:05 | | КАМАЗ | R131.50 | +4.5000 | +3.54% | 129.00 | 127.30 | 131.60 | R83285098 | 3854 |
17:01 | | КамчатЭ ао | R0.6060 | +0.0030 | +0.50% | 0.6040 | 0.5800 | 0.6260 | R2233450 | 172 |
16:25 | | КамчатЭ ап | R1.0650 | 0.0000 | 0.00% | 1.0800 | 1.0650 | 1.0800 | R149550 | 11 |
16:53 | | КМЗ | R1258.00 | +10.0000 | +0.80% | 1248.00 | 1238.00 | 1270.00 | R313616 | 83 |
10:07 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | 42400.00 | 42400.00 | 42400.00 | R84800 | 2 |
15:57 | | КрасОкт-1п | R583.00 | +11.0000 | +1.92% | 580.00 | 575.00 | 599.00 | R509080 | 45 |
16:59 | | КрасОкт-ао | R1924.00 | +30.0000 | +1.58% | 1907.00 | 1894.00 | 1939.00 | R12946590 | 417 |
16:14 | | Красэсб ао | R13.6400 | -0.1000 | -0.73% | 13.9400 | 13.5000 | 13.9800 | R445316 | 110 |
16:42 | | Красэсб ап | R13.6200 | -0.1200 | -0.87% | 13.6800 | 13.4400 | 13.8800 | R626750 | 180 |
16:52 | | Куйбазот-п | R520.50 | +12.5000 | +2.46% | 512.50 | 511.00 | 525.00 | R2157000 | 147 |
17:03 | | Куйбазот | R507.80 | +17.4000 | +3.55% | 498.40 | 497.00 | 508.40 | R3633244 | 223 |
16:51 | | КурганГКао | R46.4000 | +0.8000 | +1.75% | 46.0000 | 45.6000 | 47.2000 | R296954 | 103 |
16:29 | | КурганГКап | R52.6000 | +1.0000 | +1.94% | 52.0000 | 51.6000 | 53.2000 | R248838 | 90 |
17:01 | | Лензол. ап | R1980.00 | +45.0000 | +2.33% | 1945.00 | 1935.00 | 1995.00 | R8687795 | 707 |
16:56 | | Лензолото | R12230.00 | +270.0000 | +2.26% | 12270.00 | 12090.00 | 12740.00 | R11818680 | 474 |
17:05 | | ЛСР ао | R706.80 | +34.8000 | +5.18% | 673.40 | 673.40 | 711.00 | R206975513 | 11655 |
17:06 | | ЛУКОЙЛ | R6979.00 | +81.5000 | +1.18% | 6900.00 | 6899.00 | 7000.00 | R5521698241 | 39539 |
17:06 | | М.видео | R114.30 | +6.9000 | +6.42% | 108.90 | 107.50 | 114.90 | R446587700 | 22536 |
16:52 | | МагадЭн ао | R3.8700 | +0.0500 | +1.31% | 3.8300 | 3.8100 | 3.9000 | R588257 | 163 |
16:46 | | МагадЭн ап | R2.9200 | +0.0500 | +1.74% | 2.8600 | 2.8500 | 2.9400 | R1028504 | 97 |
17:06 | | Магнит ао | R5888.00 | -31.5000 | -0.53% | 5916.50 | 5833.00 | 5944.50 | R4728061533 | 46412 |
17:01 | | МГТС-4ап | R1020.00 | +14.0000 | +1.39% | 1008.00 | 1002.00 | 1048.00 | R10029962 | 923 |
17:00 | | МГТС-5ао | R1335.00 | +15.0000 | +1.14% | 1340.00 | 1315.00 | 1350.00 | R432210 | 113 |
16:29 | | Мегион-ао | R382.50 | +1.0000 | +0.26% | 391.00 | 380.00 | 399.00 | R550205 | 69 |
16:34 | | Мегион-ап | R248.00 | -0.5000 | -0.20% | 250.00 | 244.00 | 250.00 | R385835 | 70 |
17:06 | | Мечел ао | R117.60 | +6.4700 | +5.82% | 112.11 | 111.80 | 118.80 | R5129090272 | 107291 |
17:06 | | Мечел ап | R121.55 | +6.2500 | +5.42% | 115.85 | 115.70 | 123.30 | R622796648 | 13477 |
17:06 | | ММК | R44.9100 | -0.6000 | -1.32% | 45.5850 | 44.8200 | 45.9400 | R1011840251 | 41915 |
16:57 | | МордЭнСб | R0.7380 | +0.0010 | +0.14% | 0.7380 | 0.7340 | 0.7550 | R2019870 | 56 |
17:06 | | МосБиржа | R217.97 | +3.8300 | +1.79% | 214.57 | 214.00 | 218.00 | R1052323214 | 31139 |
17:05 | | Мостотрест | R149.65 | +3.7000 | +2.54% | 146.85 | 146.05 | 154.00 | R23966190 | 1534 |
17:06 | | МТС-ао | R205.60 | +0.8000 | +0.39% | 205.60 | 204.55 | 208.40 | R903716585 | 23889 |
16:50 | | Нижкамшина | R56.7000 | -0.8000 | -1.39% | 58.2500 | 56.2500 | 58.4000 | R5406385 | 219 |
17:05 | | НКНХ ао | R90.3000 | +1.5500 | +1.75% | 88.0000 | 86.0500 | 91.3500 | R7754469 | 705 |
17:05 | | НКНХ ап | R70.2200 | +0.8400 | +1.21% | 69.4200 | 69.4200 | 70.5600 | R6998722 | 612 |
17:06 | | НЛМК ао | R149.62 | +1.1600 | +0.78% | 149.26 | 147.84 | 151.30 | R1881118047 | 42737 |
17:05 | | НМТП ао | R9.0300 | +0.1550 | +1.75% | 8.8700 | 8.8000 | 9.0750 | R129601478 | 4497 |
17:06 | | Новатэк ао | R1004.00 | +2.0000 | +0.20% | 999.00 | 990.00 | 1007.00 | R2835118026 | 67769 |
17:02 | | ОГК-2 ао | R0.3729 | +0.0087 | +2.39% | 0.3650 | 0.3625 | 0.3773 | R34962496 | 3296 |
16:55 | | ОМЗ-ап | R13540.00 | +40.0000 | +0.30% | 13520.00 | 13500.00 | 13860.00 | R815940 | 35 |
17:05 | | ОргСинт ао | R89.0000 | +0.6000 | +0.68% | 89.7000 | 88.3000 | 90.5000 | R19512679 | 1350 |
17:05 | | ОргСинт ап | R21.3500 | +0.2400 | +1.14% | 21.0700 | 21.0700 | 21.4000 | R5123504 | 714 |
17:04 | | ПермьЭнС-п | R290.20 | +14.0000 | +5.07% | 281.00 | 277.40 | 295.00 | R11280724 | 927 |
17:05 | | ПермьЭнСб | R247.10 | +8.1000 | +3.39% | 240.00 | 238.80 | 254.00 | R17867228 | 1408 |
17:06 | | ПИК ао | R647.00 | -13.4000 | -2.03% | 665.00 | 639.10 | 669.80 | R824461496 | 34414 |
11:54 | | Приморье | R30200.00 | 0.0000 | 0.00% | 30200.00 | 30200.00 | 30400.00 | R90800 | 3 |
17:06 | | Распадская | R290.55 | +12.5500 | +4.51% | 278.70 | 278.70 | 296.75 | R227411564 | 5552 |
17:03 | | Росбанк ао | R123.00 | -0.6000 | -0.49% | 123.20 | 123.00 | 123.60 | R11151010 | 201 |
16:12 | | РОСИНТЕРао | R132.00 | -0.4000 | -0.30% | 132.40 | 130.60 | 134.00 | R515380 | 59 |
17:06 | | Роснефть | R527.90 | -0.2500 | -0.05% | 528.95 | 523.45 | 532.00 | R1867614863 | 62736 |
17:06 | | Ростел -ао | R80.9200 | +1.2200 | +1.53% | 80.4000 | 80.0000 | 81.4500 | R396709554 | 18347 |
17:05 | | Ростел -ап | R75.5000 | +0.8500 | +1.14% | 75.6000 | 74.7000 | 76.0000 | R185707905 | 11385 |
17:05 | | РусГидро | R0.5417 | +0.0077 | +1.44% | 0.5345 | 0.5340 | 0.5430 | R108009793 | 7992 |
16:17 | | РязЭнСб | R32.4200 | +0.2600 | +0.81% | 32.0000 | 32.0000 | 32.6000 | R509782 | 56 |
16:10 | | СамарЭн-ао | R3.0000 | -0.0050 | -0.17% | 3.0400 | 2.9400 | 3.0400 | R979630 | 91 |
13:12 | | СамарЭн-ап | R3.0500 | +0.0400 | +1.33% | 3.0400 | 3.0150 | 3.1100 | R348585 | 33 |
17:02 | | СаратНПЗ-п | R9340.00 | -80.0000 | -0.85% | 9380.00 | 9200.00 | 9440.00 | R5511500 | 266 |
15:11 | | СаратНПЗ | R10650.00 | +50.0000 | +0.47% | 10700.00 | 10600.00 | 11150.00 | R193950 | 18 |
15:56 | | СаратЭн-ао | R0.4470 | +0.0070 | +1.59% | 0.4400 | 0.4400 | 0.4590 | R314670 | 45 |
16:49 | | СаратЭн-ап | R0.2625 | -0.0055 | -2.05% | 0.2645 | 0.2595 | 0.2715 | R728845 | 102 |
17:06 | | Сбербанк-п | R272.90 | +4.0300 | +1.50% | 269.00 | 268.80 | 273.36 | R873594100 | 15645 |
17:06 | | Сбербанк | R273.43 | +4.3500 | +1.62% | 269.30 | 269.30 | 273.80 | R12245295355 | 96799 |
17:06 | | СевСт-ао | R1314.20 | -4.8000 | -0.36% | 1325.80 | 1302.00 | 1340.00 | R1651119946 | 42029 |
17:06 | | Селигдар | R57.4500 | +1.5100 | +2.70% | 57.0000 | 56.0200 | 57.7900 | R163143425 | 6909 |
17:06 | | Система ао | R16.7550 | +0.3150 | +1.92% | 16.5000 | 16.3200 | 16.7960 | R1688475975 | 32954 |
16:37 | | Слав-ЯНОСп | R13.1600 | +0.0200 | +0.15% | 13.1200 | 13.0000 | 13.1600 | R71826 | 20 |
16:21 | | Славн-ЯНОС | R20.2000 | -0.3000 | -1.46% | 20.5000 | 19.7000 | 20.5000 | R781300 | 111 |
17:06 | | СОЛЛЕРС | R825.00 | +15.0000 | +1.85% | 814.50 | 813.50 | 840.00 | R139122113 | 5323 |
17:05 | | СтаврЭнСб | R2.8500 | +0.0050 | +0.18% | 2.8550 | 2.8100 | 2.8850 | R665180 | 75 |
17:00 | | СтаврЭнСбп | R3.0220 | +0.0020 | +0.07% | 3.0180 | 2.9820 | 3.0380 | R562702 | 64 |
17:06 | | Сургнфгз-п | R55.3100 | -0.3200 | -0.58% | 55.6900 | 55.0000 | 55.9600 | R2075357779 | 51650 |
17:06 | | Сургнфгз | R25.1300 | +0.4400 | +1.78% | 24.8900 | 24.4550 | 25.5300 | R1993005005 | 45947 |
16:12 | | ТамбЭнСб-п | R0.8400 | +0.0080 | +0.96% | 0.8360 | 0.8360 | 0.8600 | R229560 | 22 |
16:20 | | ТамбЭнСб | R1.5560 | +0.0060 | +0.39% | 1.5580 | 1.5520 | 1.5680 | R185640 | 39 |
17:06 | | Татнфт 3ао | R638.90 | +7.2000 | +1.14% | 633.10 | 633.00 | 647.70 | R1658018724 | 33498 |
17:06 | | Татнфт 3ап | R637.00 | +8.7000 | +1.38% | 630.70 | 630.70 | 645.70 | R335483167 | 19029 |
17:00 | | Таттел. ао | R0.7385 | +0.0065 | +0.89% | 0.7415 | 0.7250 | 0.7445 | R13342811 | 1219 |
17:06 | | ТГК-1 | R0.0073 | +0.0000 | +0.61% | 0.0072 | 0.0072 | 0.0073 | R15721172 | 1214 |
17:05 | | ТГК-14 | R0.0113 | -0.0002 | -1.73% | 0.0116 | 0.0112 | 0.0118 | R98044569 | 3644 |
17:05 | | ТГК-2 | R0.0090 | +0.0000 | +0.11% | 0.0091 | 0.0088 | 0.0092 | R11753365 | 428 |
17:03 | | ТГК-2 ап | R0.0154 | +0.0000 | +0.06% | 0.0155 | 0.0152 | 0.0155 | R5859161 | 484 |
16:57 | | Телеграф-п | R8.2600 | +0.0200 | +0.24% | 8.2800 | 8.2400 | 8.3400 | R3080174 | 373 |
16:58 | | Телеграф | R11.9600 | +0.1400 | +1.18% | 11.9000 | 11.6200 | 12.0400 | R3848892 | 513 |
17:00 | | ТЗА ао | R238.00 | +5.0000 | +2.15% | 233.00 | 233.00 | 238.50 | R7165235 | 238 |
16:33 | | ТКЗКК ап | R13.4800 | 0.0000 | 0.00% | 13.3400 | 13.1800 | 13.4800 | R509890 | 69 |
17:06 | | ТМК ао | R117.72 | +9.2200 | +8.50% | 110.82 | 110.66 | 119.40 | R2184509913 | 53719 |
14:41 | | ТНСэнрг ао | R2350.00 | +5.0000 | +0.21% | 2345.00 | 2300.00 | 2390.00 | R303125 | 54 |
17:05 | | Транснф ап | R1421.50 | +29.5000 | +2.12% | 1397.00 | 1394.00 | 1425.00 | R1100926648 | 26072 |
16:55 | | УралСиб ао | R0.1706 | +0.0072 | +4.41% | 0.1650 | 0.1637 | 0.1713 | R4467134 | 405 |
17:06 | | ФосАгро ао | R5183.00 | +43.0000 | +0.84% | 5150.00 | 5130.00 | 5210.00 | R221424052 | 7786 |
17:06 | | ФСК - Россети | R0.0865 | -0.0001 | -0.09% | 0.0870 | 0.0863 | 0.0873 | R126261919 | 4795 |
16:58 | | Химпром ап | R25.0000 | +0.1000 | +0.40% | 25.1000 | 24.5000 | 25.1600 | R1917298 | 139 |
16:48 | | ЦМТ ао | R14.0400 | +0.6000 | +4.46% | 13.5200 | 13.4800 | 14.2600 | R1698448 | 219 |
16:56 | | ЦМТ ап | R9.5600 | 0.0000 | 0.00% | 9.5600 | 9.4800 | 9.8800 | R2262770 | 234 |
17:05 | | ЧеркизГ-ао | R4644.00 | +125.5000 | +2.78% | 4560.00 | 4551.50 | 4800.00 | R34669660 | 1570 |
15:46 | | ЧКПЗ ао | R23850.00 | +350.0000 | +1.49% | 23600.00 | 23600.00 | 24650.00 | R1074650 | 24 |
17:00 | | ЧМК ао | R6300.00 | +75.0000 | +1.20% | 6235.00 | 6180.00 | 6340.00 | R3114465 | 230 |
16:49 | | ЭнергияРКК | R20130.00 | +100.0000 | +0.50% | 20180.00 | 20000.00 | 20760.00 | R11437760 | 319 |
17:04 | | ЮжКузб. ао | R1234.00 | +2.0000 | +0.16% | 1246.00 | 1208.00 | 1250.00 | R766768 | 113 |
17:05 | | Юнипро | R1.7500 | +0.0130 | +0.75% | 1.7540 | 1.7400 | 1.7630 | R117957582 | 3132 |
16:50 | | ЮТэйр ао | R14.0100 | +0.8000 | +6.06% | 13.2100 | 13.1600 | 14.4000 | R3199502 | 431 |
16:55 | | ЮУНК ао | R5300.00 | +80.0000 | +1.53% | 5290.00 | 5200.00 | 5380.00 | R4022820 | 321 |
13:58 | | Якутскэн-п | R0.4660 | -0.0010 | -0.21% | 0.4690 | 0.4610 | 0.4820 | R524000 | 39 |
16:26 | | Якутскэнрг | R0.5250 | +0.0030 | +0.57% | 0.5220 | 0.5140 | 0.5370 | R1077100 | 52 |
17:05 | | ЯТЭК ао | R64.9000 | +2.5000 | +4.01% | 63.8000 | 63.5000 | 65.7000 | R5562271 | 715 |
|
|
|