|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 14:24 | | +МосЭнерго | R2.2530 | +0.0115 | +0.51% | R27999454 | 1405 |
14:25 | | iАвиастКао | R0.7570 | +0.0125 | +1.68% | R131198649 | 5004 |
14:22 | | iНаукаСвяз | R345.50 | 0.0000 | 0.00% | R5703410 | 533 |
14:12 | | iНПОНаука | R482.50 | +3.5000 | +0.73% | R488225 | 56 |
14:20 | | АбрауДюрсо | R209.60 | -0.2000 | -0.10% | R19403866 | 846 |
14:25 | | Авангрд-ао | R783.00 | +11.0000 | +1.42% | R4112829 | 384 |
13:56 | | Акрон | R15942.00 | -68.0000 | -0.42% | R19243632 | 276 |
14:26 | | АЛРОСА ао | R53.8400 | +1.2000 | +2.28% | R1226136010 | 79661 |
14:26 | | Аптеки36и6 | R10.7700 | +0.1300 | +1.22% | R14924643 | 2944 |
13:50 | | Арсагера | R12.1400 | +0.1000 | +0.83% | R595261 | 81 |
14:00 | | АстрЭнСб | R2.3650 | -0.0300 | -1.25% | R2791940 | 342 |
14:24 | | АшинскийМЗ | R172.92 | +2.6000 | +1.53% | R308841604 | 5903 |
14:26 | | Аэрофлот | R54.1700 | +1.3400 | +2.54% | R1343204060 | 63136 |
14:09 | | БашИнСв ап | R9.8900 | +0.1000 | +1.02% | R156922 | 51 |
14:26 | | Башнефт ао | R2566.00 | +4.5000 | +0.18% | R140117895 | 6017 |
14:25 | | Башнефт ап | R1370.00 | -0.5000 | -0.04% | R100761314 | 2799 |
14:25 | | БСП ао | R388.63 | +4.7300 | +1.23% | R419600163 | 10342 |
14:25 | | БСП ап | R57.2000 | +2.5000 | +4.57% | R50139545 | 1525 |
14:25 | | БурЗолото | R2132.00 | +269.0000 | +14.44% | R45005712 | 2948 |
13:42 | | Варьеган-п | R2020.00 | +25.0000 | +1.25% | R619275 | 50 |
14:24 | | Варьеган | R2665.00 | +50.0000 | +1.91% | R361155 | 50 |
14:13 | | ВолгЭнСб-п | R9.5200 | 0.0000 | 0.00% | R104880 | 11 |
13:14 | | ВолгЭнСб | R13.2600 | +0.0400 | +0.30% | R490760 | 25 |
14:26 | | ВТБ ао | R89.9200 | +0.5700 | +0.64% | R1966573937 | 74349 |
14:16 | | ВХЗ-ао | R219.60 | +3.2000 | +1.48% | R1946326 | 138 |
14:19 | | ВыбСудЗ ао | R14750.00 | +350.0000 | +2.43% | R409200 | 25 |
14:12 | | ВыбСудЗ ап | R9380.00 | +140.0000 | +1.52% | R351640 | 29 |
10:06 | | ГАЗ ап | R387.50 | -80.0000 | -17.11% | | 0 |
14:26 | | Газпрнефть | R728.35 | +4.1500 | +0.57% | R756373600 | 33558 |
14:26 | | ГАЗПРОМ ао | R123.71 | +1.3100 | +1.07% | R2665812726 | 44649 |
14:26 | | ГМКНорНик | R109.68 | +0.2600 | +0.24% | R1265775587 | 28690 |
14:24 | | ДВМП ао | R51.5000 | -0.0400 | -0.08% | R197504155 | 6164 |
14:24 | | ДЭК ао | R2.7510 | +0.0200 | +0.73% | R2332577 | 245 |
13:50 | | ЗВЕЗДА ао | R8.7700 | +0.0800 | +0.92% | R1168720 | 73 |
14:21 | | ЗИЛ ао | R3160.00 | -25.0000 | -0.78% | R831505 | 50 |
14:21 | | Ижсталь ап | R5670.00 | +90.0000 | +1.61% | R2137620 | 144 |
14:04 | | Ижсталь2ао | R8480.00 | +280.0000 | +3.41% | R1413980 | 77 |
14:26 | | ИнтерРАОао | R3.9030 | +0.0330 | +0.85% | R385865643 | 63792 |
14:13 | | КалужскСК | R24.2200 | 0.0000 | 0.00% | R10609608 | 716 |
14:26 | | КАМАЗ | R129.10 | +2.1000 | +1.65% | R68574269 | 2923 |
14:21 | | КамчатЭ ао | R0.6030 | 0.0000 | 0.00% | R2055860 | 152 |
13:49 | | КамчатЭ ап | R1.0700 | +0.0050 | +0.47% | R53500 | 5 |
14:21 | | КМЗ | R1254.00 | +6.0000 | +0.48% | R202472 | 56 |
10:07 | | КоршГОК ао | R42400.00 | 0.0000 | 0.00% | R42400 | 1 |
14:25 | | КрасОкт-1п | R580.00 | +8.0000 | +1.40% | R302210 | 23 |
14:26 | | КрасОкт-ао | R1916.00 | +22.0000 | +1.16% | R8411540 | 272 |
14:26 | | Красэсб ао | R13.7800 | +0.0400 | +0.29% | R439812 | 106 |
13:50 | | Красэсб ап | R13.8400 | +0.1000 | +0.73% | R514950 | 160 |
14:14 | | Куйбазот-п | R519.00 | +11.0000 | +2.17% | R1012505 | 83 |
14:12 | | Куйбазот | R504.00 | +13.6000 | +2.77% | R2899284 | 165 |
14:00 | | КурганГКао | R46.6000 | +1.0000 | +2.19% | R271170 | 91 |
14:20 | | КурганГКап | R53.2000 | +1.6000 | +3.10% | R225698 | 81 |
14:24 | | Лензол. ап | R1970.00 | +35.0000 | +1.81% | R6910340 | 565 |
14:19 | | Лензолото | R12240.00 | +280.0000 | +2.34% | R9877570 | 398 |
14:26 | | ЛСР ао | R697.40 | +25.4000 | +3.78% | R133506575 | 8873 |
14:26 | | ЛУКОЙЛ | R6978.00 | +80.5000 | +1.17% | R4918645128 | 33781 |
14:26 | | М.видео | R109.90 | +2.5000 | +2.33% | R287899129 | 16827 |
14:15 | | МагадЭн ао | R3.8500 | +0.0300 | +0.79% | R401500 | 112 |
14:19 | | МагадЭн ап | R2.9200 | +0.0500 | +1.74% | R865098 | 75 |
14:26 | | Магнит ао | R5863.00 | -56.5000 | -0.95% | R4225679097 | 40251 |
14:24 | | МГТС-4ап | R1020.00 | +14.0000 | +1.39% | R8496806 | 772 |
13:54 | | МГТС-5ао | R1335.00 | +15.0000 | +1.14% | R366435 | 93 |
14:21 | | Мегион-ао | R386.00 | +4.5000 | +1.18% | R534800 | 65 |
13:38 | | Мегион-ап | R247.50 | -1.0000 | -0.40% | R259540 | 47 |
14:26 | | Мечел ао | R115.79 | +4.6600 | +4.19% | R3706219348 | 74734 |
14:26 | | Мечел ап | R119.70 | +4.4000 | +3.82% | R488778811 | 10211 |
14:26 | | ММК | R44.9000 | -0.6100 | -1.34% | R727692674 | 31431 |
13:27 | | МордЭнСб | R0.7370 | 0.0000 | 0.00% | R478930 | 23 |
14:26 | | МосБиржа | R215.04 | +0.9000 | +0.42% | R845831036 | 23864 |
14:25 | | Мостотрест | R150.20 | +4.2500 | +2.91% | R20747973 | 1294 |
14:26 | | МТС-ао | R205.10 | +0.3000 | +0.15% | R716715589 | 18400 |
14:17 | | Нижкамшина | R56.0000 | -1.5000 | -2.61% | R2557190 | 154 |
14:25 | | НКНХ ао | R90.3500 | +1.6000 | +1.80% | R7122396 | 622 |
14:23 | | НКНХ ап | R70.1200 | +0.7400 | +1.07% | R6041508 | 496 |
14:26 | | НЛМК ао | R148.68 | +0.2200 | +0.15% | R1518676046 | 34550 |
14:25 | | НМТП ао | R8.9350 | +0.0600 | +0.68% | R105905435 | 3606 |
14:26 | | Новатэк ао | R994.40 | -7.6000 | -0.76% | R2215248178 | 55494 |
14:25 | | ОГК-2 ао | R0.3715 | +0.0073 | +2.00% | R30461599 | 2849 |
13:41 | | ОМЗ-ап | R13660.00 | +160.0000 | +1.19% | R436200 | 27 |
14:25 | | ОргСинт ао | R88.5000 | +0.1000 | +0.11% | R17003963 | 1164 |
14:23 | | ОргСинт ап | R21.2600 | +0.1500 | +0.71% | R4147796 | 576 |
14:26 | | ПермьЭнС-п | R289.80 | +13.6000 | +4.92% | R4836902 | 564 |
14:26 | | ПермьЭнСб | R245.40 | +6.4000 | +2.68% | R7194539 | 685 |
14:26 | | ПИК ао | R641.80 | -18.6000 | -2.82% | R667922306 | 23734 |
11:54 | | Приморье | R30200.00 | 0.0000 | 0.00% | R60400 | 2 |
14:26 | | Распадская | R287.90 | +9.9000 | +3.56% | R133399838 | 3281 |
14:21 | | Росбанк ао | R123.00 | -0.6000 | -0.49% | R5352790 | 131 |
14:16 | | РОСИНТЕРао | R132.00 | -0.4000 | -0.30% | R174830 | 37 |
14:26 | | Роснефть | R525.55 | -2.6000 | -0.49% | R1539818170 | 54100 |
14:26 | | Ростел -ао | R80.6500 | +0.9500 | +1.19% | R306007383 | 15058 |
14:26 | | Ростел -ап | R75.4500 | +0.8000 | +1.07% | R154524216 | 8325 |
14:25 | | РусГидро | R0.5397 | +0.0057 | +1.07% | R82225609 | 5960 |
13:36 | | РязЭнСб | R32.5600 | +0.4000 | +1.24% | R399626 | 43 |
14:03 | | СамарЭн-ао | R2.9900 | -0.0150 | -0.50% | R807085 | 79 |
13:12 | | СамарЭн-ап | R3.0500 | +0.0400 | +1.33% | R314890 | 27 |
14:12 | | СаратНПЗ-п | R9400.00 | -20.0000 | -0.21% | R3905320 | 183 |
11:48 | | СаратНПЗ | R10900.00 | +300.0000 | +2.83% | R172650 | 16 |
13:44 | | СаратЭн-ао | R0.4520 | +0.0120 | +2.73% | R247470 | 33 |
14:25 | | СаратЭн-ап | R0.2635 | -0.0045 | -1.68% | R615310 | 76 |
14:26 | | Сбербанк-п | R271.64 | +2.7700 | +1.03% | R647832804 | 11308 |
14:26 | | Сбербанк | R271.93 | +2.8500 | +1.06% | R9788999300 | 73903 |
14:26 | | СевСт-ао | R1313.60 | -5.4000 | -0.41% | R1419847140 | 33528 |
14:26 | | Селигдар | R57.1300 | +1.1900 | +2.13% | R131180853 | 5453 |
14:26 | | Система ао | R16.6030 | +0.1630 | +0.99% | R1374363722 | 26369 |
12:14 | | Слав-ЯНОСп | R13.1400 | 0.0000 | 0.00% | R65246 | 17 |
13:51 | | Славн-ЯНОС | R20.1500 | -0.3500 | -1.71% | R751170 | 100 |
14:26 | | СОЛЛЕРС | R823.50 | +13.5000 | +1.67% | R122705217 | 4730 |
14:24 | | СтаврЭнСб | R2.8650 | +0.0200 | +0.70% | R605400 | 65 |
14:07 | | СтаврЭнСбп | R2.9980 | -0.0220 | -0.73% | R460234 | 53 |
14:26 | | Сургнфгз-п | R55.1150 | -0.5150 | -0.93% | R1616669660 | 42130 |
14:26 | | Сургнфгз | R25.2050 | +0.5150 | +2.09% | R1730939621 | 39701 |
13:52 | | ТамбЭнСб-п | R0.8420 | +0.0100 | +1.20% | R92700 | 11 |
14:11 | | ТамбЭнСб | R1.5680 | +0.0180 | +1.16% | R149742 | 31 |
14:26 | | Татнфт 3ао | R638.90 | +7.2000 | +1.14% | R996416492 | 24973 |
14:26 | | Татнфт 3ап | R636.90 | +8.6000 | +1.37% | R247953733 | 14970 |
14:18 | | Таттел. ао | R0.7390 | +0.0070 | +0.96% | R11340975 | 950 |
14:26 | | ТГК-1 | R0.0072 | +0.0000 | +0.42% | R13121021 | 988 |
14:25 | | ТГК-14 | R0.0113 | -0.0002 | -1.91% | R83847535 | 2965 |
14:25 | | ТГК-2 | R0.0090 | +0.0000 | +0.11% | R6604770 | 253 |
14:22 | | ТГК-2 ап | R0.0154 | -0.0000 | -0.13% | R3680301 | 324 |
14:23 | | Телеграф-п | R8.2800 | +0.0400 | +0.49% | R1902462 | 231 |
14:22 | | Телеграф | R11.8800 | +0.0600 | +0.51% | R2860040 | 386 |
14:20 | | ТЗА ао | R235.00 | +2.0000 | +0.86% | R4685220 | 175 |
13:24 | | ТКЗКК ап | R13.4000 | -0.0800 | -0.59% | R501808 | 65 |
14:26 | | ТМК ао | R114.62 | +6.1200 | +5.64% | R1303449726 | 32537 |
14:14 | | ТНСэнрг ао | R2370.00 | +25.0000 | +1.07% | R210465 | 36 |
14:26 | | Транснф ап | R1421.00 | +29.0000 | +2.08% | R949252151 | 23105 |
14:11 | | УралСиб ао | R0.1600 | -0.0034 | -2.08% | R3329301 | 327 |
14:26 | | ФосАгро ао | R5146.00 | +6.0000 | +0.12% | R162661864 | 5352 |
14:26 | | ФСК - Россети | R0.0864 | -0.0001 | -0.14% | R89524242 | 3387 |
14:06 | | Химпром ап | R24.8600 | -0.0400 | -0.16% | R1081800 | 94 |
14:13 | | ЦМТ ао | R13.8400 | +0.4000 | +2.98% | R1622728 | 206 |
14:22 | | ЦМТ ап | R9.5600 | 0.0000 | 0.00% | R1661470 | 186 |
14:26 | | ЧеркизГ-ао | R4647.00 | +128.5000 | +2.84% | R29315548 | 1344 |
13:37 | | ЧКПЗ ао | R23800.00 | +300.0000 | +1.28% | R1051000 | 23 |
14:25 | | ЧМК ао | R6240.00 | +15.0000 | +0.24% | R2489870 | 190 |
14:23 | | ЭнергияРКК | R20190.00 | +160.0000 | +0.80% | R3730520 | 113 |
14:09 | | ЮжКузб. ао | R1228.00 | -4.0000 | -0.32% | R553470 | 92 |
14:25 | | Юнипро | R1.7500 | +0.0130 | +0.75% | R85295853 | 2277 |
14:17 | | ЮТэйр ао | R13.4400 | +0.2300 | +1.74% | R2354728 | 327 |
14:26 | | ЮУНК ао | R5320.00 | +100.0000 | +1.92% | R3084780 | 253 |
13:58 | | Якутскэн-п | R0.4660 | -0.0010 | -0.21% | R402540 | 26 |
13:58 | | Якутскэнрг | R0.5250 | +0.0030 | +0.57% | R977710 | 45 |
14:19 | | ЯТЭК ао | R63.9500 | +1.5500 | +2.48% | R3793030 | 527 |
|
|
|