|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 18:04 | | +МосЭнерго | R3.1830 | -0.0295 | -0.92% | R27444041 | 1294 |
18:02 | | iАвиастКао | R0.8335 | -0.0095 | -1.13% | R100129104 | 4519 |
18:02 | | iНаукаСвяз | R469.00 | +8.5000 | +1.85% | R7211630 | 497 |
17:43 | | iНПОНаука | R602.00 | +9.5000 | +1.60% | R215785 | 32 |
18:02 | | АбрауДюрсо | R269.40 | +5.8000 | +2.20% | R40667380 | 1459 |
18:03 | | Авангрд-ао | R753.00 | -7.0000 | -0.92% | R1419112 | 224 |
17:59 | | Акрон | R15666.00 | -34.0000 | -0.22% | R36778372 | 334 |
18:04 | | АЛРОСА ао | R71.3300 | -1.1200 | -1.55% | R540600950 | 14178 |
18:05 | | Аптеки36и6 | R11.7280 | +0.0960 | +0.83% | R18584968 | 2925 |
18:04 | | Арсагера | R13.7800 | +0.4100 | +3.07% | R1354016 | 234 |
16:00 | | АстрЭнСб | R2.4600 | +0.0150 | +0.61% | R407685 | 64 |
18:00 | | АшинскийМЗ | R70.2200 | +0.8000 | +1.15% | R20894446 | 527 |
18:05 | | Аэрофлот | R63.8500 | +1.4000 | +2.24% | R1306795337 | 37595 |
17:46 | | БашИнСв ап | R12.4200 | -0.0500 | -0.40% | R378464 | 63 |
18:04 | | Башнефт ао | R3181.00 | +43.0000 | +1.37% | R91947260 | 2202 |
18:04 | | Башнефт ап | R1939.50 | +23.5000 | +1.23% | R479428617 | 8769 |
18:00 | | Белон ао | R23.4850 | +0.1650 | +0.71% | R7349468 | 460 |
18:05 | | БСП ао | R385.27 | +5.5300 | +1.46% | R878203382 | 18376 |
18:05 | | БСП ап | R59.0500 | +3.0000 | +5.35% | R88319565 | 2401 |
18:03 | | БурЗолото | R1951.00 | +22.0000 | +1.14% | R3022366 | 302 |
17:36 | | Варьеган-п | R2024.00 | +21.0000 | +1.05% | R186517 | 37 |
17:36 | | Варьеган | R2862.00 | -20.0000 | -0.69% | R204236 | 30 |
17:03 | | ВолгЭнСб-п | R9.7000 | +0.0400 | +0.41% | R67720 | 7 |
17:11 | | ВолгЭнСб | R15.9000 | +0.1000 | +0.63% | R286840 | 10 |
18:05 | | ВТБ ао | R0.0213 | +0.0009 | +4.27% | R6102416554 | 109142 |
17:37 | | ВХЗ-ао | R239.40 | +5.2000 | +2.22% | R1771200 | 212 |
11:19 | | ВыбСудЗ ао | R15650.00 | +100.0000 | +0.64% | R109400 | 6 |
12:12 | | ВыбСудЗ ап | R10620.00 | 0.0000 | 0.00% | R107760 | 9 |
18:05 | | Газпрнефть | R700.85 | -2.3500 | -0.33% | R411572460 | 17802 |
18:05 | | ГАЗПРОМ ао | R116.14 | +1.1700 | +1.02% | R3905264261 | 60567 |
18:05 | | ГМКНорНик | R131.36 | +0.1800 | +0.14% | R787339416 | 16391 |
18:04 | | ДВМП ао | R71.3900 | +0.4600 | +0.65% | R163112147 | 7105 |
18:04 | | ДЭК ао | R2.9600 | +0.0700 | +2.42% | R5170233 | 367 |
18:02 | | ЗВЕЗДА ао | R10.3300 | +0.1700 | +1.67% | R657020 | 42 |
17:14 | | ЗИЛ ао | R3385.00 | +20.0000 | +0.59% | R1388570 | 73 |
17:45 | | Ижсталь ап | R7040.00 | -160.0000 | -2.22% | R599960 | 59 |
17:02 | | Ижсталь2ао | R10120.00 | -280.0000 | -2.69% | R184440 | 14 |
18:05 | | ИнтерРАОао | R3.9480 | -0.0110 | -0.28% | R328582753 | 14376 |
17:53 | | КалужскСК | R26.7300 | +0.5500 | +2.10% | R7490230 | 574 |
18:02 | | КАМАЗ | R153.10 | +1.3000 | +0.86% | R31965571 | 1500 |
17:45 | | КамчатЭ ао | R0.6300 | +0.0060 | +0.96% | R2633540 | 219 |
17:58 | | КамчатЭ ап | R1.1600 | +0.0500 | +4.50% | R852250 | 51 |
18:01 | | КМЗ | R1580.00 | +88.0000 | +5.90% | R1141416 | 144 |
15:55 | | КоршГОК ао | R48400.00 | +400.0000 | +0.83% | R145200 | 3 |
17:49 | | КрасОкт-1п | R743.00 | +3.0000 | +0.41% | R3538560 | 267 |
18:00 | | КрасОкт-ао | R2345.00 | +19.0000 | +0.82% | R30810000 | 740 |
17:38 | | Красэсб ао | R15.1400 | +0.0600 | +0.40% | R980994 | 131 |
17:41 | | Красэсб ап | R15.2600 | -0.2000 | -1.29% | R600174 | 140 |
17:01 | | Куйбазот-п | R598.00 | +11.5000 | +1.96% | R12756750 | 804 |
18:03 | | Куйбазот | R581.80 | +26.8000 | +4.83% | R15921208 | 647 |
17:48 | | КурганГКао | R49.0000 | +0.6000 | +1.24% | R129424 | 39 |
18:01 | | КурганГКап | R55.0000 | +0.8000 | +1.48% | R304154 | 68 |
17:58 | | Лензол. ап | R2495.00 | +5.0000 | +0.20% | R2534605 | 185 |
18:00 | | Лензолото | R13990.00 | 0.0000 | 0.00% | R3412590 | 147 |
18:04 | | ЛСР ао | R755.80 | +1.6000 | +0.21% | R52076348 | 2732 |
18:05 | | ЛУКОЙЛ | R7272.50 | +68.5000 | +0.95% | R4844396705 | 43624 |
18:05 | | М.видео | R171.00 | +2.6000 | +1.54% | R70567801 | 3803 |
18:03 | | МагадЭн ао | R4.3400 | +0.0400 | +0.93% | R524736 | 148 |
17:40 | | МагадЭн ап | R3.2200 | +0.0400 | +1.26% | R172855 | 66 |
18:05 | | Магнит ао | R6371.00 | -19.0000 | -0.30% | R1338706422 | 21867 |
17:59 | | МГТС-4ап | R1130.00 | +18.0000 | +1.62% | R8857244 | 659 |
18:04 | | МГТС-5ао | R1465.00 | +20.0000 | +1.38% | R457255 | 72 |
16:48 | | Мегион-ао | R410.00 | -0.5000 | -0.12% | R131550 | 24 |
17:20 | | Мегион-ап | R297.00 | +6.0000 | +2.06% | R126555 | 27 |
18:05 | | Мечел ао | R223.45 | +0.0700 | +0.03% | R955407936 | 24793 |
18:04 | | Мечел ап | R244.70 | +6.4500 | +2.71% | R830996683 | 15370 |
18:05 | | ММК | R54.3300 | -0.7850 | -1.42% | R1162250662 | 84263 |
17:34 | | МордЭнСб | R0.8840 | +0.0200 | +2.31% | R219110 | 20 |
18:05 | | МосБиржа | R228.38 | +2.1900 | +0.97% | R828257049 | 24034 |
17:50 | | Мостотрест | R191.00 | +3.0500 | +1.62% | R23138025 | 1266 |
18:05 | | МТС-ао | R290.50 | -2.0000 | -0.68% | R610696431 | 10654 |
17:50 | | Нижкамшина | R61.7500 | +1.6000 | +2.66% | R3349010 | 181 |
18:02 | | НКНХ ао | R94.6000 | +1.8000 | +1.94% | R2247240 | 345 |
18:03 | | НКНХ ап | R72.8400 | +0.4000 | +0.55% | R4843509 | 411 |
18:05 | | НЛМК ао | R175.86 | -5.1200 | -2.83% | R1806965551 | 33345 |
18:04 | | НМТП ао | R9.7700 | +0.0550 | +0.57% | R89107706 | 3974 |
18:05 | | Новатэк ао | R1054.60 | -1.8000 | -0.17% | R1401207698 | 24986 |
18:04 | | ОГК-2 ао | R0.4712 | -0.0016 | -0.34% | R42537873 | 6270 |
17:18 | | ОМЗ-ап | R16880.00 | +580.0000 | +3.56% | R844360 | 45 |
18:01 | | ОргСинт ао | R103.80 | +0.2000 | +0.19% | R6469429 | 501 |
18:03 | | ОргСинт ап | R25.2000 | +0.6200 | +2.52% | R18721155 | 2084 |
18:05 | | ПермьЭнС-п | R216.80 | +0.8000 | +0.37% | R3185472 | 320 |
18:04 | | ПермьЭнСб | R213.30 | +2.5000 | +1.19% | R14999067 | 1237 |
18:05 | | ПИК ао | R913.00 | -27.4000 | -2.91% | R775050207 | 20285 |
17:45 | | Приморье | R32600.00 | +400.0000 | +1.24% | R258600 | 8 |
18:05 | | Распадская | R360.80 | +8.4000 | +2.38% | R196387882 | 4608 |
17:54 | | Росбанк ао | R105.40 | -0.4000 | -0.38% | R21048404 | 318 |
17:00 | | РОСИНТЕРао | R152.40 | +3.8000 | +2.56% | R238282 | 73 |
18:05 | | Роснефть | R558.70 | +0.2000 | +0.04% | R984365811 | 32768 |
18:05 | | Ростел -ао | R92.8800 | +0.9500 | +1.03% | R368088441 | 5262 |
18:05 | | Ростел -ап | R78.7500 | +0.6500 | +0.83% | R56084819 | 8300 |
18:03 | | РусГидро | R0.6680 | -0.0016 | -0.24% | R92182614 | 5458 |
18:04 | | РязЭнСб | R34.7000 | +0.9400 | +2.78% | R1742622 | 134 |
17:52 | | СамарЭн-ао | R3.2250 | +0.0200 | +0.62% | R1002380 | 63 |
17:49 | | СамарЭн-ап | R3.3500 | -0.0450 | -1.33% | R223720 | 44 |
17:15 | | СаратНПЗ-п | R10200.00 | +80.0000 | +0.79% | R3157000 | 97 |
16:12 | | СаратНПЗ | R11100.00 | +300.0000 | +2.78% | R65750 | 6 |
15:46 | | СаратЭн-ао | R0.5820 | +0.0030 | +0.52% | R574550 | 44 |
17:10 | | СаратЭн-ап | R0.2980 | +0.0075 | +2.58% | R200795 | 41 |
18:05 | | Сбербанк-п | R323.99 | +3.9900 | +1.25% | R1281535710 | 16960 |
18:05 | | Сбербанк | R323.98 | +4.1800 | +1.31% | R12191026615 | 75864 |
18:05 | | СевСт-ао | R1536.00 | -19.6000 | -1.26% | R717558948 | 15645 |
18:05 | | Селигдар | R64.8900 | -0.3100 | -0.48% | R104798530 | 4948 |
18:05 | | Система ао | R23.7220 | -0.0140 | -0.06% | R1217162713 | 19429 |
17:57 | | Слав-ЯНОСп | R14.0800 | +0.1400 | +1.00% | R179716 | 35 |
17:31 | | Славн-ЯНОС | R22.0000 | +0.1000 | +0.46% | R180360 | 30 |
18:05 | | СОЛЛЕРС | R958.50 | -12.5000 | -1.29% | R88457301 | 4689 |
17:40 | | СтаврЭнСб | R3.0550 | +0.0250 | +0.83% | R384900 | 57 |
18:00 | | СтаврЭнСбп | R3.0400 | +0.0560 | +1.88% | R767354 | 74 |
18:05 | | Сургнфгз-п | R65.6200 | +0.4750 | +0.73% | R1836480260 | 20487 |
18:05 | | Сургнфгз | R28.1200 | -0.0500 | -0.18% | R695309864 | 8868 |
17:35 | | ТамбЭнСб-п | R1.1240 | 0.0000 | 0.00% | R315140 | 21 |
18:00 | | ТамбЭнСб | R2.1520 | -0.0080 | -0.37% | R342054 | 68 |
18:05 | | Татнфт 3ао | R697.20 | +2.8000 | +0.40% | R633239728 | 40804 |
18:05 | | Татнфт 3ап | R682.70 | +6.6000 | +0.98% | R320870835 | 34680 |
18:01 | | Таттел. ао | R0.8945 | +0.0015 | +0.17% | R3356485 | 348 |
18:04 | | ТГК-1 | R0.0081 | +0.0000 | +0.25% | R34422508 | 3372 |
18:03 | | ТГК-14 | R0.0110 | +0.0002 | +1.94% | R30713796 | 1701 |
18:03 | | ТГК-2 | R0.0112 | -0.0000 | -0.35% | R3858130 | 163 |
17:58 | | ТГК-2 ап | R0.0171 | +0.0001 | +0.35% | R2721838 | 321 |
18:04 | | Телеграф-п | R10.2000 | +0.2400 | +2.41% | R4356228 | 443 |
18:04 | | Телеграф | R14.8800 | +0.0400 | +0.27% | R2660328 | 240 |
18:02 | | ТЗА ао | R268.00 | -10.0000 | -3.60% | R42005675 | 2118 |
18:02 | | ТКЗКК ап | R13.9800 | +1.6000 | +12.92% | R1447500 | 257 |
18:04 | | ТМК ао | R200.38 | -0.3200 | -0.16% | R79629558 | 3180 |
17:53 | | ТНСэнрг ао | R3035.00 | +45.0000 | +1.51% | R461475 | 54 |
18:05 | | Транснф ап | R1591.50 | +9.5000 | +0.60% | R636733077 | 14696 |
18:04 | | УралСиб ао | R0.2132 | +0.0192 | +9.90% | R21306759 | 1554 |
16:26 | | УрКузница | R28200.00 | 0.0000 | 0.00% | R112650 | 4 |
18:05 | | ФосАгро ао | R5853.00 | -87.0000 | -1.46% | R279156826 | 9525 |
18:05 | | ФСК - Россети | R0.1050 | -0.0015 | -1.37% | R246633539 | 10939 |
17:18 | | Химпром ап | R26.5400 | +0.0400 | +0.15% | R809360 | 98 |
16:19 | | ЦМТ ао | R14.7400 | +0.1400 | +0.96% | R444282 | 92 |
18:03 | | ЦМТ ап | R10.5000 | -0.1200 | -1.13% | R350930 | 91 |
18:04 | | ЧеркизГ-ао | R4737.00 | +109.0000 | +2.36% | R31442874 | 1441 |
16:22 | | ЧКПЗ ао | R26750.00 | 0.0000 | 0.00% | R782250 | 20 |
17:53 | | ЧМК ао | R7495.00 | +210.0000 | +2.88% | R1089290 | 90 |
17:43 | | ЭнергияРКК | R22760.00 | +60.0000 | +0.26% | R3020950 | 97 |
17:42 | | ЮжКузб. ао | R1460.00 | +40.0000 | +2.82% | R205404 | 68 |
18:02 | | Юнипро | R1.9290 | +0.0100 | +0.52% | R59746916 | 2068 |
17:50 | | ЮТэйр ао | R15.9800 | -0.1100 | -0.68% | R6352079 | 513 |
17:59 | | ЮУНК ао | R5650.00 | +30.0000 | +0.53% | R1835480 | 95 |
17:28 | | Якутскэн-п | R0.5010 | +0.0060 | +1.21% | R65070 | 10 |
16:20 | | Якутскэнрг | R0.6130 | +0.0020 | +0.33% | R79560 | 13 |
18:02 | | ЯТЭК ао | R76.3000 | +0.7500 | +0.99% | R1458788 | 253 |
|
|
|