|
Время | Название // ? | Цена | Изм. к закр. | Цена откр. | Мин. цена | Макс. цена | Объём в валюте | Кол-во сделок | 10:09 | | +МосЭнерго | R2.9700 | -0.0110 | -0.37% | 2.9825 | 2.9540 | 2.9940 | R3362546 | 165 |
10:09 | | iАвиастКао | R0.8260 | +0.0150 | +1.85% | 0.8190 | 0.8090 | 0.8440 | R46828885 | 2174 |
10:09 | | iНаукаСвяз | R484.00 | +16.0000 | +3.42% | 473.00 | 471.00 | 490.50 | R1779120 | 144 |
10:07 | | iНПОНаука | R567.50 | +5.0000 | +0.89% | 565.50 | 565.00 | 577.00 | R120480 | 9 |
10:09 | | Yandex clA | R4099.00 | +54.6000 | +1.35% | 4045.20 | 4044.60 | 4121.00 | R122223931 | 3402 |
10:09 | | АбрауДюрсо | R260.00 | +1.0000 | +0.39% | 259.00 | 256.20 | 269.20 | R6593908 | 293 |
10:09 | | Авангрд-ао | R799.00 | +3.0000 | +0.38% | 796.00 | 794.00 | 812.00 | R407542 | 100 |
10:08 | | Акрон | R16000.00 | -70.0000 | -0.44% | 16070.00 | 15990.00 | 16070.00 | R480216 | 12 |
10:09 | | АЛРОСА ао | R74.5600 | +0.3900 | +0.53% | 74.1700 | 73.8100 | 74.8700 | R69165572 | 1669 |
10:09 | | Аптеки36и6 | R11.8880 | +0.1860 | +1.59% | 11.7080 | 11.7080 | 12.0280 | R5490429 | 652 |
10:08 | | Арсагера | R12.9800 | +0.2600 | +2.04% | 12.9300 | 12.7300 | 13.5500 | R697749 | 77 |
10:09 | | АстрЭнСб | R2.4100 | +0.0450 | +1.90% | 2.3650 | 2.3650 | 2.5050 | R1067210 | 86 |
10:09 | | АшинскийМЗ | R54.4400 | +0.3400 | +0.63% | 54.1000 | 54.1000 | 55.4600 | R5462626 | 236 |
10:09 | | Аэрофлот | R54.0400 | +0.3600 | +0.67% | 53.8500 | 53.1700 | 54.4600 | R178607612 | 3891 |
10:07 | | БашИнСв ап | R13.1600 | +0.4400 | +3.46% | 12.7200 | 12.7200 | 13.2400 | R99927 | 22 |
10:09 | | Башнефт ао | R3197.00 | -15.0000 | -0.47% | 3212.50 | 3158.50 | 3224.50 | R36269495 | 713 |
10:09 | | Башнефт ап | R2037.50 | -4.5000 | -0.22% | 2040.00 | 2000.50 | 2070.00 | R217679149 | 3320 |
10:09 | | Белон ао | R23.2950 | +0.6950 | +3.08% | 23.0850 | 22.8400 | 23.9500 | R6261051 | 283 |
10:09 | | БСП ао | R353.70 | +5.7000 | +1.64% | 349.50 | 349.24 | 359.00 | R210670331 | 4028 |
10:07 | | БСП ап | R48.5500 | +0.3000 | +0.62% | 48.5000 | 48.0000 | 48.9500 | R1572915 | 66 |
10:09 | | БурЗолото | R2074.00 | +16.0000 | +0.78% | 2060.00 | 2021.00 | 2085.00 | R2283131 | 150 |
10:02 | | Варьеган-п | R2511.00 | +20.0000 | +0.80% | 2577.00 | 2273.00 | 2578.00 | R560572 | 45 |
10:09 | | Варьеган | R3294.00 | -138.0000 | -4.02% | 3484.00 | 3112.00 | 3616.00 | R1157344 | 127 |
10:06 | | ВолгЭнСб-п | R10.0800 | +0.1000 | +1.00% | 10.0400 | 10.0400 | 10.1600 | R70700 | 7 |
10:05 | | ВолгЭнСб | R16.1000 | +0.6000 | +3.87% | 16.0000 | 15.9400 | 16.4000 | R324400 | 16 |
10:09 | | ВТБ ао | R0.0200 | +0.0002 | +0.78% | 0.0198 | 0.0197 | 0.0202 | R620905931 | 11724 |
10:06 | | ВХЗ-ао | R225.20 | +4.2000 | +1.90% | 219.20 | 219.20 | 236.20 | R257156 | 36 |
10:03 | | ВыбСудЗ ао | R15850.00 | 0.0000 | 0.00% | 15850.00 | 15850.00 | 15850.00 | R15850 | 1 |
10:04 | | ВыбСудЗ ап | R10980.00 | +220.0000 | +2.04% | 10980.00 | 10860.00 | 11380.00 | R155220 | 8 |
10:09 | | Газпрнефть | R669.50 | -3.2000 | -0.48% | 672.70 | 656.10 | 673.75 | R135857899 | 2598 |
10:09 | | ГАЗПРОМ ао | R124.41 | +0.2700 | +0.22% | 124.22 | 123.73 | 125.12 | R515387949 | 8859 |
10:09 | | ДВМП ао | R73.2900 | +1.2100 | +1.68% | 72.0800 | 70.8000 | 74.0000 | R142247021 | 3031 |
10:09 | | ДЭК ао | R2.9440 | +0.1190 | +4.21% | 2.9070 | 2.8310 | 2.9600 | R1431834 | 95 |
10:08 | | ЗВЕЗДА ао | R10.3400 | -0.1200 | -1.15% | 10.5500 | 10.3400 | 10.8000 | R677970 | 27 |
10:07 | | ЗИЛ ао | R3330.00 | +5.0000 | +0.15% | 3380.00 | 3275.00 | 3380.00 | R219725 | 11 |
10:08 | | Ижсталь ап | R7180.00 | -60.0000 | -0.83% | 7200.00 | 7010.00 | 7310.00 | R222590 | 27 |
10:06 | | Ижсталь2ао | R9780.00 | 0.0000 | 0.00% | 9780.00 | 9780.00 | 9780.00 | R19560 | 1 |
10:09 | | ИнтерРАОао | R3.7790 | -0.0150 | -0.40% | 3.7935 | 3.6835 | 3.7935 | R193991509 | 6139 |
10:09 | | КалужскСК | R27.0000 | +1.0000 | +3.85% | 26.4500 | 25.8500 | 27.4800 | R2423569 | 173 |
10:09 | | КАМАЗ | R144.70 | +0.5000 | +0.35% | 146.50 | 143.20 | 146.50 | R42610709 | 1076 |
10:08 | | КамчатЭ ао | R0.6300 | +0.0380 | +6.42% | 0.6220 | 0.6200 | 0.6500 | R957620 | 77 |
10:05 | | КамчатЭ ап | R1.1950 | +0.0850 | +7.66% | 1.1600 | 1.1300 | 1.2500 | R307350 | 24 |
10:00 | | КМЗ | R1532.00 | +8.0000 | +0.52% | 1490.00 | 1450.00 | 1532.00 | R35756 | 15 |
10:04 | | КрасОкт-1п | R677.00 | +8.0000 | +1.20% | 678.00 | 677.00 | 713.00 | R379390 | 34 |
10:09 | | КрасОкт-ао | R2336.00 | +84.0000 | +3.73% | 2253.00 | 2253.00 | 2385.00 | R7723760 | 194 |
10:09 | | Красэсб ао | R15.9800 | +0.6000 | +3.90% | 15.5000 | 15.4800 | 16.1400 | R365920 | 100 |
10:09 | | Красэсб ап | R16.3200 | +0.1800 | +1.12% | 16.4800 | 16.2000 | 17.0400 | R265664 | 66 |
10:06 | | Куйбазот-п | R563.00 | +16.0000 | +2.93% | 547.00 | 547.00 | 600.00 | R654715 | 58 |
10:09 | | Куйбазот | R545.20 | +5.6000 | +1.04% | 539.60 | 539.60 | 567.60 | R1769598 | 107 |
10:06 | | КурганГКао | R45.6000 | 0.0000 | 0.00% | 46.2000 | 45.6000 | 46.6000 | R21708 | 13 |
10:09 | | КурганГКап | R50.8000 | -0.2000 | -0.39% | 51.8000 | 50.2000 | 51.8000 | R50630 | 26 |
10:09 | | Лензол. ап | R2550.00 | +85.0000 | +3.45% | 2470.00 | 2465.00 | 2590.00 | R2633590 | 181 |
10:09 | | Лензолото | R14680.00 | +250.0000 | +1.73% | 14720.00 | 14470.00 | 15090.00 | R4312010 | 146 |
10:09 | | ЛСР ао | R785.60 | +5.4000 | +0.69% | 781.80 | 777.00 | 794.80 | R23183723 | 816 |
10:09 | | ЛУКОЙЛ | R7264.00 | +12.0000 | +0.17% | 7249.00 | 7202.50 | 7315.50 | R765225986 | 7433 |
10:09 | | М.видео | R168.50 | +0.2000 | +0.12% | 169.50 | 165.60 | 169.90 | R15762848 | 832 |
10:09 | | МагадЭн ао | R4.4100 | +0.1500 | +3.52% | 4.6000 | 4.2800 | 4.7900 | R5352920 | 214 |
10:08 | | МагадЭн ап | R3.1500 | -0.0500 | -1.56% | 3.2500 | 3.1500 | 3.3800 | R703460 | 91 |
10:09 | | Магнит ао | R6709.50 | +12.5000 | +0.19% | 6700.00 | 6630.00 | 6735.00 | R439096788 | 5095 |
10:08 | | МГТС-4ап | R1122.00 | +2.0000 | +0.18% | 1120.00 | 1114.00 | 1158.00 | R2067436 | 176 |
10:09 | | МГТС-5ао | R1470.00 | +25.0000 | +1.73% | 1465.00 | 1395.00 | 1490.00 | R288835 | 61 |
10:08 | | Мегион-ао | R413.50 | +1.5000 | +0.36% | 413.50 | 403.50 | 415.00 | R65870 | 13 |
10:08 | | Мегион-ап | R295.00 | -1.0000 | -0.34% | 296.00 | 295.00 | 296.00 | R106465 | 12 |
10:09 | | Мечел ао | R217.49 | +0.0500 | +0.02% | 216.78 | 215.51 | 218.27 | R145497934 | 4197 |
10:09 | | Мечел ап | R218.10 | +1.0000 | +0.46% | 217.85 | 213.60 | 219.50 | R53394165 | 1267 |
10:09 | | ММК | R56.5200 | +0.0500 | +0.09% | 56.4700 | 56.1750 | 56.9950 | R138327711 | 3722 |
10:09 | | МосБиржа | R241.16 | +1.4900 | +0.62% | 240.50 | 239.17 | 242.01 | R123032008 | 2587 |
10:09 | | Мостотрест | R172.00 | +4.3000 | +2.56% | 170.00 | 168.50 | 175.30 | R4779324 | 241 |
10:09 | | МТС-ао | R288.15 | +1.2500 | +0.44% | 287.85 | 286.10 | 288.95 | R92424736 | 1775 |
10:03 | | Нижкамшина | R63.7000 | +0.5000 | +0.79% | 63.2000 | 63.2000 | 65.8000 | R116090 | 15 |
10:09 | | НКНХ ао | R94.9500 | +2.1000 | +2.26% | 93.0500 | 93.0500 | 94.9500 | R330144 | 121 |
10:09 | | НКНХ ап | R72.6800 | +0.7000 | +0.97% | 72.1600 | 72.1600 | 74.0400 | R790089 | 179 |
10:09 | | НЛМК ао | R196.64 | +3.0800 | +1.59% | 194.90 | 192.62 | 196.98 | R433149007 | 4675 |
10:09 | | НМТП ао | R10.1000 | +0.0600 | +0.60% | 10.0500 | 9.9500 | 10.1750 | R50043133 | 1497 |
10:09 | | Новатэк ао | R1074.80 | +1.2000 | +0.11% | 1075.00 | 1065.00 | 1080.00 | R148256185 | 3298 |
10:09 | | ОГК-2 ао | R0.4767 | +0.0003 | +0.06% | 0.4765 | 0.4738 | 0.4791 | R3655579 | 261 |
10:05 | | ОМЗ-ап | R17980.00 | +100.0000 | +0.56% | 17980.00 | 17980.00 | 18400.00 | R199880 | 11 |
10:09 | | ОргСинт ао | R98.5000 | +0.2000 | +0.20% | 98.5000 | 97.8000 | 100.60 | R2059924 | 193 |
10:09 | | ОргСинт ап | R24.7200 | +0.1700 | +0.69% | 25.0000 | 24.2000 | 25.0000 | R2330314 | 290 |
10:09 | | ПермьЭнС-п | R230.20 | +0.4000 | +0.17% | 229.80 | 228.80 | 234.00 | R1057298 | 85 |
10:09 | | ПермьЭнСб | R222.60 | -0.4000 | -0.18% | 220.50 | 220.50 | 227.80 | R2676051 | 184 |
10:09 | | ПИК ао | R837.60 | +2.8000 | +0.34% | 834.20 | 825.70 | 837.90 | R22463642 | 695 |
10:09 | | Распадская | R382.10 | +0.2000 | +0.05% | 380.55 | 376.25 | 383.95 | R13004847 | 338 |
10:09 | | Росбанк ао | R112.20 | +1.4000 | +1.26% | 111.00 | 111.00 | 113.20 | R3689562 | 114 |
10:05 | | РОСИНТЕРао | R150.60 | +2.6000 | +1.76% | 148.20 | 146.80 | 153.00 | R123348 | 30 |
10:09 | | Роснефть | R563.70 | +0.7500 | +0.13% | 563.10 | 559.00 | 565.80 | R250235688 | 7967 |
10:09 | | Ростел -ао | R93.4900 | +0.9400 | +1.02% | 92.9800 | 92.5500 | 94.6200 | R67104989 | 1765 |
10:09 | | Ростел -ап | R78.7500 | +0.9500 | +1.22% | 78.5000 | 78.0000 | 79.4500 | R20614845 | 738 |
10:09 | | РусГидро | R0.6487 | +0.0063 | +0.98% | 0.6450 | 0.6425 | 0.6520 | R25213556 | 983 |
10:09 | | РязЭнСб | R43.4400 | +1.4600 | +3.48% | 42.9400 | 42.3600 | 44.0000 | R4178086 | 109 |
10:08 | | СамарЭн-ао | R3.5400 | +0.0850 | +2.46% | 3.4950 | 3.4950 | 3.5450 | R116345 | 8 |
10:06 | | СаратНПЗ-п | R10180.00 | +100.0000 | +0.99% | 10100.00 | 10100.00 | 10240.00 | R315680 | 23 |
10:06 | | СаратЭн-ао | R0.5430 | +0.0230 | +4.42% | 0.5400 | 0.5400 | 0.5850 | R1745210 | 146 |
10:07 | | СаратЭн-ап | R0.2900 | +0.0095 | +3.39% | 0.2830 | 0.2830 | 0.3090 | R472480 | 93 |
10:09 | | Сбербанк-п | R311.69 | +1.1300 | +0.36% | 310.56 | 309.80 | 312.72 | R134324628 | 1570 |
10:09 | | Сбербанк | R311.90 | +0.9500 | +0.31% | 310.98 | 309.81 | 312.50 | R1113377745 | 8967 |
10:09 | | СевСт-ао | R1854.80 | +14.6000 | +0.79% | 1848.80 | 1825.00 | 1866.60 | R397251656 | 5546 |
10:09 | | Селигдар | R64.9800 | -0.2200 | -0.34% | 65.3000 | 64.2400 | 65.8600 | R25556814 | 1129 |
10:09 | | Система ао | R25.3800 | +0.1940 | +0.77% | 25.1860 | 24.8380 | 25.6420 | R600040013 | 8098 |
10:08 | | Слав-ЯНОСп | R14.4400 | +0.0200 | +0.14% | 14.4400 | 14.1000 | 14.4400 | R30022 | 7 |
10:08 | | Славн-ЯНОС | R22.4000 | -0.0500 | -0.22% | 22.5500 | 22.4000 | 22.6000 | R51750 | 8 |
10:09 | | СОЛЛЕРС | R923.00 | -0.5000 | -0.05% | 924.00 | 906.50 | 940.00 | R33068965 | 1248 |
10:06 | | СтаврЭнСб | R3.0650 | +0.0400 | +1.32% | 2.9650 | 2.9650 | 3.1350 | R160880 | 19 |
10:09 | | СтаврЭнСбп | R2.9140 | +0.0240 | +0.83% | 2.9580 | 2.9000 | 2.9700 | R539690 | 40 |
10:09 | | Сургнфгз-п | R68.6000 | +0.1850 | +0.27% | 68.3800 | 67.8400 | 68.7900 | R315418998 | 3865 |
10:09 | | Сургнфгз | R28.5900 | +0.1600 | +0.56% | 28.3200 | 28.0400 | 28.9950 | R307982673 | 3669 |
10:09 | | ТамбЭнСб-п | R1.1300 | +0.1220 | +12.10% | 1.0440 | 1.0440 | 1.1480 | R1478800 | 114 |
10:09 | | ТамбЭнСб | R2.1060 | +0.2980 | +16.48% | 1.9000 | 1.9000 | 2.2000 | R4162032 | 393 |
10:09 | | Татнфт 3ао | R683.90 | -1.6000 | -0.23% | 685.50 | 677.20 | 687.80 | R103582081 | 2976 |
10:09 | | Татнфт 3ап | R674.90 | -1.0000 | -0.15% | 676.00 | 669.30 | 679.10 | R33742076 | 1385 |
10:09 | | Таттел. ао | R0.8770 | +0.0050 | +0.57% | 0.8755 | 0.8705 | 0.8980 | R1338403 | 216 |
10:09 | | ТГК-1 | R0.0082 | +0.0001 | +0.96% | 0.0081 | 0.0079 | 0.0082 | R9030279 | 500 |
10:09 | | ТГК-14 | R0.0126 | -0.0016 | -11.33% | 0.0128 | 0.0115 | 0.0129 | R67268090 | 3506 |
10:09 | | ТГК-2 | R0.0111 | +0.0001 | +1.04% | 0.0113 | 0.0110 | 0.0114 | R6523790 | 248 |
10:09 | | ТГК-2 ап | R0.0170 | -0.0000 | -0.12% | 0.0175 | 0.0167 | 0.0177 | R12090917 | 733 |
10:09 | | Телеграф-п | R10.0000 | +0.1200 | +1.21% | 10.0000 | 9.9800 | 10.0400 | R192940 | 55 |
10:08 | | Телеграф | R14.7400 | +0.2200 | +1.52% | 15.0000 | 14.6200 | 15.0000 | R438670 | 73 |
10:09 | | ТЗА ао | R342.00 | +0.5000 | +0.15% | 343.00 | 341.50 | 349.00 | R1793800 | 71 |
10:05 | | ТКЗКК ап | R13.9800 | +0.9800 | +7.54% | 13.4600 | 13.4600 | 14.6600 | R66948 | 19 |
10:09 | | ТМК ао | R180.90 | -6.5400 | -3.49% | 179.00 | 177.58 | 181.86 | R342725727 | 7242 |
10:08 | | ТНСэнрг ао | R2885.00 | +35.0000 | +1.23% | 2880.00 | 2875.00 | 2970.00 | R70450 | 16 |
10:09 | | Транснф ап | R1628.50 | +6.5000 | +0.40% | 1636.00 | 1620.00 | 1636.50 | R170247748 | 1853 |
10:09 | | УралСиб ао | R0.2132 | -0.0469 | -18.03% | 0.2341 | 0.2030 | 0.2341 | R47714517 | 1938 |
10:09 | | УрКузница | R28950.00 | +700.0000 | +2.48% | 28950.00 | 28950.00 | 28950.00 | R28950 | 1 |
10:09 | | ФосАгро ао | R5954.00 | +44.0000 | +0.74% | 5930.00 | 5911.00 | 5990.00 | R21186216 | 653 |
10:09 | | ФСК - Россети | R0.1040 | +0.0017 | +1.64% | 0.1026 | 0.1020 | 0.1041 | R45398871 | 1391 |
10:07 | | Химпром ап | R26.2000 | +0.8400 | +3.31% | 25.9200 | 25.8600 | 26.7800 | R281146 | 24 |
10:08 | | ЦМТ ао | R14.4800 | -0.1200 | -0.82% | 14.6000 | 14.3200 | 14.7400 | R56588 | 20 |
10:07 | | ЦМТ ап | R10.1200 | 0.0000 | 0.00% | 10.1200 | 10.0400 | 10.2400 | R128402 | 55 |
10:09 | | ЧеркизГ-ао | R4588.50 | +136.0000 | +3.05% | 4455.00 | 4452.00 | 4672.00 | R8960156 | 475 |
10:06 | | ЧМК ао | R7050.00 | +50.0000 | +0.71% | 7005.00 | 7005.00 | 7200.00 | R411305 | 37 |
10:08 | | ЭнергияРКК | R23100.00 | +980.0000 | +4.43% | 22430.00 | 22280.00 | 23700.00 | R4615660 | 132 |
10:08 | | ЮжКузб. ао | R1368.00 | +26.0000 | +1.94% | 1368.00 | 1368.00 | 1376.00 | R2744 | 2 |
10:09 | | Юнипро | R1.9200 | +0.0100 | +0.52% | 1.9100 | 1.8960 | 1.9290 | R43507894 | 1012 |
10:09 | | ЮТэйр ао | R16.1600 | +0.9800 | +6.46% | 15.3000 | 15.2700 | 16.2000 | R3859071 | 241 |
10:09 | | ЮУНК ао | R6250.00 | +210.0000 | +3.48% | 6070.00 | 6070.00 | 6310.00 | R1086650 | 101 |
10:01 | | Якутскэн-п | R0.4800 | 0.0000 | 0.00% | 0.4800 | 0.4800 | 0.5060 | R110320 | 12 |
10:09 | | Якутскэнрг | R0.6330 | +0.0300 | +4.98% | 0.6150 | 0.6090 | 0.6330 | R440400 | 21 |
10:09 | | ЯТЭК ао | R78.1000 | +0.9000 | +1.17% | 77.0000 | 76.5500 | 79.7000 | R620352 | 115 |
|
|
|