|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 13:30 | | +МосЭнерго | R3.0590 | +0.0820 | +2.75% | R25991642 | 1263 |
13:30 | | iАвиастКао | R0.9050 | +0.0460 | +5.36% | R357119919 | 16309 |
13:30 | | iНаукаСвяз | R488.50 | +9.0000 | +1.88% | R8176665 | 455 |
13:14 | | iНПОНаука | R609.50 | +9.5000 | +1.58% | R1417230 | 101 |
13:30 | | Yandex clA | R4247.80 | +43.6000 | +1.04% | R692738346 | 10544 |
13:30 | | АбрауДюрсо | R273.40 | +3.6000 | +1.33% | R9659738 | 425 |
13:29 | | Авангрд-ао | R827.00 | +7.0000 | +0.85% | R583188 | 110 |
13:29 | | Акрон | R15928.00 | 0.0000 | 0.00% | R3341882 | 61 |
13:30 | | АЛРОСА ао | R74.3500 | +0.7000 | +0.95% | R497231170 | 13902 |
13:30 | | Аптеки36и6 | R12.2460 | +0.1540 | +1.27% | R23046353 | 2773 |
13:29 | | Арсагера | R13.5700 | +0.3600 | +2.73% | R776685 | 60 |
13:24 | | АстрЭнСб | R2.6500 | +0.0450 | +1.73% | R447250 | 62 |
13:30 | | АшинскийМЗ | R64.1800 | +1.6200 | +2.59% | R35557956 | 1310 |
13:30 | | Аэрофлот | R58.0800 | +1.6900 | +3.00% | R886804597 | 19251 |
13:29 | | БашИнСв ап | R13.2600 | -0.0100 | -0.08% | R248903 | 17 |
13:30 | | Башнефт ао | R3225.00 | +55.0000 | +1.74% | R67067464 | 1608 |
13:30 | | Башнефт ап | R2133.00 | +63.5000 | +3.07% | R306599113 | 4315 |
13:30 | | Белон ао | R24.4550 | +0.3900 | +1.62% | R5148451 | 336 |
13:30 | | БСП ао | R363.85 | +10.1600 | +2.87% | R385173912 | 8680 |
13:30 | | БСП ап | R48.6000 | +0.1500 | +0.31% | R6285300 | 267 |
13:29 | | БурЗолото | R2170.00 | +38.0000 | +1.78% | R2434917 | 212 |
13:17 | | Варьеган-п | R2315.00 | -12.0000 | -0.52% | R2447662 | 204 |
13:06 | | Варьеган | R3298.00 | +30.0000 | +0.92% | R1251034 | 139 |
12:36 | | ВолгЭнСб-п | R10.3000 | -0.1200 | -1.15% | R155520 | 14 |
11:17 | | ВолгЭнСб | R16.8600 | +0.2400 | +1.44% | R201420 | 7 |
13:30 | | ВТБ ао | R0.0206 | +0.0006 | +3.02% | R1667665872 | 33878 |
12:41 | | ВХЗ-ао | R249.60 | +4.4000 | +1.79% | R161810 | 20 |
13:25 | | ВыбСудЗ ао | R15950.00 | -350.0000 | -2.15% | R48200 | 3 |
13:08 | | ВыбСудЗ ап | R11380.00 | +560.0000 | +5.18% | R99700 | 8 |
13:30 | | Газпрнефть | R713.90 | +8.9000 | +1.26% | R636501767 | 19094 |
13:30 | | ГАЗПРОМ ао | R125.17 | +1.5700 | +1.27% | R2009723236 | 30478 |
13:30 | | ГМКНорНик | R144.64 | +2.8400 | +2.00% | R657428880 | 10818 |
13:30 | | ДВМП ао | R76.1400 | +1.7200 | +2.31% | R205673389 | 6606 |
13:26 | | ДЭК ао | R3.2000 | +0.0820 | +2.63% | R8521756 | 454 |
13:29 | | ЗВЕЗДА ао | R11.2900 | +0.4300 | +3.96% | R1715710 | 61 |
13:27 | | ЗИЛ ао | R3405.00 | +90.0000 | +2.71% | R1137835 | 53 |
13:08 | | Ижсталь ап | R7690.00 | +70.0000 | +0.92% | R537180 | 49 |
13:15 | | Ижсталь2ао | R10140.00 | +80.0000 | +0.80% | R314400 | 21 |
13:30 | | ИнтерРАОао | R3.8680 | +0.0450 | +1.18% | R515038364 | 17885 |
13:30 | | КалужскСК | R29.4000 | +1.7800 | +6.44% | R27119301 | 1547 |
13:30 | | КАМАЗ | R160.20 | +0.8000 | +0.50% | R55578180 | 2096 |
13:14 | | КамчатЭ ао | R0.6630 | -0.0080 | -1.19% | R263440 | 28 |
12:59 | | КамчатЭ ап | R1.2600 | +0.0450 | +3.70% | R222950 | 16 |
13:00 | | КМЗ | R1564.00 | +14.0000 | +0.90% | R131122 | 30 |
13:02 | | КоршГОК ао | R49000.00 | +1000.0000 | +2.08% | R99000 | 2 |
13:16 | | КрасОкт-1п | R697.00 | 0.0000 | 0.00% | R420680 | 32 |
13:30 | | КрасОкт-ао | R2382.00 | +50.0000 | +2.14% | R8253460 | 233 |
13:29 | | Красэсб ао | R17.2600 | -0.2400 | -1.37% | R2579762 | 275 |
13:28 | | Красэсб ап | R17.6200 | +0.1400 | +0.80% | R507772 | 73 |
13:25 | | Куйбазот-п | R612.00 | +6.5000 | +1.07% | R745995 | 62 |
13:16 | | Куйбазот | R573.00 | +8.4000 | +1.49% | R2496006 | 112 |
12:51 | | КурганГКао | R49.6000 | +0.6000 | +1.22% | R189148 | 59 |
13:28 | | КурганГКап | R52.8000 | +0.4000 | +0.76% | R324112 | 58 |
13:27 | | Лензол. ап | R2525.00 | 0.0000 | 0.00% | R1625610 | 150 |
13:27 | | Лензолото | R14600.00 | 0.0000 | 0.00% | R3185270 | 109 |
13:30 | | ЛСР ао | R826.00 | +23.0000 | +2.86% | R147921122 | 3392 |
13:30 | | ЛУКОЙЛ | R7509.00 | +111.0000 | +1.50% | R2714441518 | 19279 |
13:30 | | М.видео | R173.70 | +2.5000 | +1.46% | R23384905 | 1650 |
13:11 | | МагадЭн ао | R4.5400 | +0.0100 | +0.22% | R345878 | 80 |
13:08 | | МагадЭн ап | R3.3100 | +0.0300 | +0.91% | R228805 | 45 |
13:30 | | Магнит ао | R6825.00 | +133.0000 | +1.99% | R1028537696 | 11728 |
13:30 | | МГТС-4ап | R1184.00 | -2.0000 | -0.17% | R2096934 | 237 |
11:21 | | МГТС-5ао | R1480.00 | +15.0000 | +1.02% | R100490 | 11 |
10:43 | | Мегион-ао | R439.50 | 0.0000 | 0.00% | R274675 | 21 |
13:05 | | Мегион-ап | R320.50 | +5.5000 | +1.75% | R57240 | 15 |
13:30 | | Мечел ао | R229.70 | +1.6000 | +0.70% | R1014125934 | 29275 |
13:30 | | Мечел ап | R239.50 | +4.1000 | +1.74% | R450917820 | 7550 |
13:30 | | ММК | R55.9750 | +0.0650 | +0.12% | R691451680 | 20702 |
11:10 | | МордЭнСб | R0.9010 | +0.0040 | +0.45% | R152700 | 7 |
13:30 | | МосБиржа | R251.50 | +2.3100 | +0.93% | R423604466 | 9801 |
13:30 | | Мостотрест | R184.95 | +5.0000 | +2.78% | R13774828 | 831 |
13:30 | | МТС-ао | R295.00 | +1.9000 | +0.65% | R360158109 | 6510 |
13:14 | | Нижкамшина | R67.0000 | +1.7500 | +2.68% | R785270 | 58 |
13:30 | | НКНХ ао | R95.6500 | +0.6500 | +0.68% | R4830303 | 375 |
13:28 | | НКНХ ап | R73.9000 | +0.8400 | +1.15% | R3629396 | 396 |
13:30 | | НЛМК ао | R197.00 | +4.3800 | +2.27% | R722338762 | 16249 |
13:30 | | НМТП ао | R10.7750 | +0.3300 | +3.16% | R212140554 | 4736 |
13:30 | | Новатэк ао | R1040.80 | +2.4000 | +0.23% | R835702272 | 18461 |
13:30 | | ОГК-2 ао | R0.4835 | +0.0104 | +2.20% | R32653584 | 2187 |
12:25 | | ОМЗ-ап | R18340.00 | +340.0000 | +1.89% | R275780 | 14 |
13:27 | | ОргСинт ао | R104.10 | +0.4000 | +0.39% | R3114793 | 263 |
13:30 | | ОргСинт ап | R25.9300 | +0.0300 | +0.12% | R6109141 | 771 |
13:27 | | ПермьЭнС-п | R247.00 | -0.2000 | -0.08% | R1373990 | 138 |
13:30 | | ПермьЭнСб | R242.30 | -1.4000 | -0.57% | R10390832 | 665 |
13:30 | | ПИК ао | R867.70 | +34.4000 | +4.13% | R194344358 | 7330 |
13:25 | | Приморье | R32600.00 | -400.0000 | -1.21% | R196800 | 6 |
13:30 | | Распадская | R391.00 | +1.1500 | +0.29% | R43416167 | 799 |
13:27 | | Росбанк ао | R112.20 | +0.2000 | +0.18% | R5353452 | 150 |
12:45 | | РОСИНТЕРао | R157.20 | +1.6000 | +1.03% | R360724 | 45 |
13:30 | | Роснефть | R572.80 | +6.5000 | +1.15% | R611166638 | 17190 |
13:30 | | Ростел -ао | R94.2400 | +1.2900 | +1.39% | R151746801 | 4812 |
13:30 | | Ростел -ап | R80.9000 | +1.5500 | +1.95% | R101099873 | 6530 |
13:30 | | РусГидро | R0.6699 | +0.0152 | +2.32% | R56802849 | 3241 |
13:29 | | РязЭнСб | R45.8000 | -0.1600 | -0.35% | R8380030 | 504 |
13:20 | | СамарЭн-ао | R3.8050 | +0.0600 | +1.60% | R307560 | 38 |
13:23 | | СамарЭн-ап | R3.9900 | +0.0800 | +2.05% | R672015 | 39 |
13:23 | | СаратНПЗ-п | R10420.00 | +100.0000 | +0.97% | R1010000 | 61 |
12:40 | | СаратНПЗ | R11450.00 | +100.0000 | +0.88% | R34300 | 3 |
13:02 | | СаратЭн-ао | R0.6020 | +0.0180 | +3.08% | R1871230 | 78 |
13:23 | | СаратЭн-ап | R0.3150 | +0.0065 | +2.11% | R155790 | 40 |
13:30 | | Сбербанк-п | R319.49 | +5.7000 | +1.82% | R584132130 | 6649 |
13:30 | | Сбербанк | R319.63 | +6.5500 | +2.09% | R6067948241 | 38589 |
13:30 | | СевСт-ао | R1831.80 | +5.0000 | +0.27% | R930576916 | 16459 |
13:30 | | Селигдар | R70.5300 | +1.0200 | +1.47% | R81497643 | 4154 |
13:30 | | Система ао | R25.8000 | +0.5850 | +2.32% | R959251244 | 14294 |
12:49 | | Слав-ЯНОСп | R14.8800 | +0.1000 | +0.68% | R94484 | 16 |
13:03 | | Славн-ЯНОС | R22.7000 | -0.0500 | -0.22% | R128070 | 16 |
13:30 | | СОЛЛЕРС | R961.50 | +11.5000 | +1.21% | R100357448 | 2880 |
13:20 | | СтаврЭнСб | R3.0750 | +0.0250 | +0.82% | R459260 | 43 |
13:22 | | СтаврЭнСбп | R3.0180 | +0.0080 | +0.27% | R451942 | 59 |
13:30 | | Сургнфгз-п | R70.2000 | +1.1600 | +1.68% | R1150624513 | 11709 |
13:30 | | Сургнфгз | R29.7000 | +0.9100 | +3.16% | R948283300 | 11058 |
13:25 | | ТамбЭнСб-п | R1.0560 | +0.0140 | +1.34% | R157520 | 14 |
13:13 | | ТамбЭнСб | R1.9960 | +0.0100 | +0.50% | R153626 | 18 |
13:30 | | Татнфт 3ао | R702.00 | +9.1000 | +1.31% | R741253932 | 14102 |
13:30 | | Татнфт 3ап | R681.70 | +1.2000 | +0.18% | R502482774 | 11933 |
13:30 | | Таттел. ао | R0.9180 | +0.0135 | +1.49% | R5371836 | 481 |
13:29 | | ТГК-1 | R0.0083 | +0.0001 | +1.24% | R17554697 | 1078 |
13:29 | | ТГК-14 | R0.0122 | +0.0001 | +0.91% | R52573383 | 2940 |
13:24 | | ТГК-2 | R0.0114 | +0.0002 | +1.70% | R4950270 | 189 |
13:30 | | ТГК-2 ап | R0.0175 | +0.0002 | +1.27% | R7767923 | 531 |
13:12 | | Телеграф-п | R10.5200 | +0.3200 | +3.14% | R1964422 | 222 |
13:30 | | Телеграф | R15.2000 | +0.1200 | +0.80% | R5304386 | 407 |
13:30 | | ТЗА ао | R378.50 | +18.5000 | +5.14% | R34094960 | 788 |
12:57 | | ТКЗКК ап | R14.0600 | +0.0800 | +0.57% | R65498 | 22 |
13:30 | | ТМК ао | R206.00 | +2.0400 | +1.00% | R284722016 | 6943 |
13:29 | | ТНСэнрг ао | R3125.00 | -10.0000 | -0.32% | R1166310 | 48 |
13:30 | | Транснф ап | R1640.00 | +22.0000 | +1.36% | R529728737 | 7709 |
13:30 | | УралСиб ао | R0.2429 | +0.0216 | +9.76% | R62415749 | 2385 |
13:30 | | ФосАгро ао | R5972.00 | +118.0000 | +2.02% | R193378793 | 4912 |
13:30 | | ФСК - Россети | R0.1064 | +0.0031 | +3.04% | R118723654 | 6209 |
13:28 | | Химпром ап | R28.1600 | +0.7200 | +2.62% | R1192250 | 123 |
12:49 | | ЦМТ ао | R14.8800 | +0.1000 | +0.68% | R238886 | 74 |
13:16 | | ЦМТ ап | R10.4800 | -0.0400 | -0.38% | R325006 | 61 |
13:30 | | ЧеркизГ-ао | R4823.00 | +89.0000 | +1.88% | R10856232 | 617 |
10:40 | | ЧКПЗ ао | R27900.00 | -50.0000 | -0.18% | R27900 | 1 |
13:14 | | ЧМК ао | R7760.00 | +45.0000 | +0.58% | R531365 | 39 |
13:28 | | ЭнергияРКК | R23290.00 | +170.0000 | +0.74% | R10989660 | 235 |
13:00 | | ЮжКузб. ао | R1466.00 | -16.0000 | -1.08% | R13262 | 7 |
13:30 | | Юнипро | R1.9880 | +0.0530 | +2.74% | R96541530 | 2883 |
13:30 | | ЮТэйр ао | R16.3200 | +0.3800 | +2.38% | R4802419 | 359 |
13:29 | | ЮУНК ао | R6340.00 | +30.0000 | +0.48% | R1743740 | 106 |
13:08 | | Якутскэн-п | R0.5010 | -0.0040 | -0.79% | R180470 | 21 |
13:27 | | Якутскэнрг | R0.6560 | 0.0000 | 0.00% | R546000 | 32 |
13:26 | | ЯТЭК ао | R82.0500 | +1.0500 | +1.30% | R1445176 | 173 |
|
|
|