|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 14:04 | | +МосЭнерго | R3.0400 | +0.0630 | +2.12% | R39912481 | 1893 |
14:04 | | iАвиастКао | R0.9105 | +0.0515 | +6.00% | R620615028 | 26990 |
14:04 | | iНаукаСвяз | R494.00 | +14.5000 | +3.02% | R12391345 | 679 |
14:04 | | iНПОНаука | R624.00 | +24.0000 | +4.00% | R2074215 | 167 |
14:04 | | Yandex clA | R4273.00 | +68.8000 | +1.64% | R1022639790 | 17303 |
14:04 | | АбрауДюрсо | R276.80 | +7.0000 | +2.59% | R21282062 | 809 |
14:04 | | Авангрд-ао | R840.00 | +20.0000 | +2.44% | R2270413 | 292 |
14:03 | | Акрон | R15936.00 | +8.0000 | +0.05% | R6193132 | 111 |
14:04 | | АЛРОСА ао | R74.6700 | +1.0200 | +1.38% | R820207545 | 20919 |
14:04 | | Аптеки36и6 | R12.2860 | +0.1940 | +1.60% | R32011212 | 3887 |
14:02 | | Арсагера | R13.7600 | +0.5500 | +4.16% | R1854371 | 171 |
14:01 | | АстрЭнСб | R2.6550 | +0.0500 | +1.92% | R783320 | 82 |
14:04 | | АшинскийМЗ | R65.3600 | +2.8000 | +4.48% | R52384484 | 1787 |
14:04 | | Аэрофлот | R58.3300 | +1.9400 | +3.44% | R1239073228 | 26197 |
13:59 | | БашИнСв ап | R13.4200 | +0.1500 | +1.13% | R767997 | 50 |
14:04 | | Башнефт ао | R3265.00 | +95.0000 | +3.00% | R99501869 | 2297 |
14:04 | | Башнефт ап | R2124.50 | +55.0000 | +2.66% | R525756757 | 7911 |
14:04 | | Белон ао | R25.1500 | +1.0850 | +4.51% | R14078433 | 733 |
14:04 | | БСП ао | R368.50 | +14.8100 | +4.19% | R788120377 | 17082 |
14:03 | | БСП ап | R50.0000 | +1.5500 | +3.20% | R11411445 | 471 |
14:03 | | БурЗолото | R2195.00 | +63.0000 | +2.95% | R5072696 | 382 |
13:51 | | Варьеган-п | R2363.00 | +36.0000 | +1.55% | R2723097 | 234 |
13:54 | | Варьеган | R3290.00 | +22.0000 | +0.67% | R1346552 | 148 |
14:02 | | ВолгЭнСб-п | R10.4400 | +0.0200 | +0.19% | R949000 | 39 |
14:03 | | ВолгЭнСб | R16.8800 | +0.2600 | +1.56% | R303200 | 13 |
14:04 | | ВТБ ао | R0.0205 | +0.0005 | +2.25% | R2500373626 | 49212 |
14:03 | | ВХЗ-ао | R249.80 | +4.6000 | +1.88% | R349832 | 40 |
13:38 | | ВыбСудЗ ао | R16250.00 | -50.0000 | -0.31% | R426400 | 22 |
13:31 | | ВыбСудЗ ап | R11120.00 | +300.0000 | +2.77% | R167680 | 14 |
14:04 | | Газпрнефть | R722.05 | +17.0500 | +2.42% | R1245949673 | 31292 |
14:04 | | ГАЗПРОМ ао | R124.96 | +1.3600 | +1.10% | R3258551325 | 48597 |
14:04 | | ГМКНорНик | R143.96 | +2.1600 | +1.52% | R1017371618 | 17628 |
14:04 | | ДВМП ао | R77.1800 | +2.7600 | +3.71% | R357285597 | 14197 |
13:58 | | ДЭК ао | R3.2070 | +0.0890 | +2.85% | R10019746 | 573 |
14:04 | | ЗВЕЗДА ао | R11.4200 | +0.5600 | +5.16% | R3071710 | 124 |
14:03 | | ЗИЛ ао | R3565.00 | +250.0000 | +7.54% | R3883910 | 131 |
13:59 | | Ижсталь ап | R7810.00 | +190.0000 | +2.49% | R968050 | 68 |
13:59 | | Ижсталь2ао | R10360.00 | +300.0000 | +2.98% | R881300 | 60 |
14:04 | | ИнтерРАОао | R3.8490 | +0.0260 | +0.68% | R756590880 | 32333 |
14:04 | | КалужскСК | R29.2300 | +1.6100 | +5.83% | R33881008 | 1977 |
14:04 | | КАМАЗ | R164.30 | +4.9000 | +3.07% | R105671056 | 4142 |
14:03 | | КамчатЭ ао | R0.6770 | +0.0060 | +0.89% | R477970 | 49 |
12:59 | | КамчатЭ ап | R1.2600 | +0.0450 | +3.70% | R235550 | 17 |
14:01 | | КМЗ | R1618.00 | +68.0000 | +4.39% | R865950 | 97 |
13:02 | | КоршГОК ао | R49000.00 | +1000.0000 | +2.08% | R99000 | 2 |
13:54 | | КрасОкт-1п | R725.00 | +28.0000 | +4.02% | R857090 | 69 |
14:04 | | КрасОкт-ао | R2462.00 | +130.0000 | +5.57% | R24403340 | 657 |
14:02 | | Красэсб ао | R17.4200 | -0.0800 | -0.46% | R3159108 | 349 |
13:58 | | Красэсб ап | R17.6000 | +0.1200 | +0.69% | R854832 | 106 |
14:03 | | Куйбазот-п | R620.00 | +14.5000 | +2.39% | R1593665 | 115 |
14:02 | | Куйбазот | R580.40 | +15.8000 | +2.80% | R5148532 | 283 |
14:00 | | КурганГКао | R50.0000 | +1.0000 | +2.04% | R867930 | 205 |
14:02 | | КурганГКап | R53.4000 | +1.0000 | +1.91% | R457676 | 106 |
14:02 | | Лензол. ап | R2520.00 | -5.0000 | -0.20% | R4332625 | 318 |
14:01 | | Лензолото | R14690.00 | +90.0000 | +0.62% | R4094180 | 146 |
14:04 | | ЛСР ао | R824.60 | +21.6000 | +2.69% | R254643254 | 6069 |
14:04 | | ЛУКОЙЛ | R7555.50 | +157.5000 | +2.13% | R5018761745 | 35813 |
14:03 | | М.видео | R175.00 | +3.8000 | +2.22% | R40211050 | 2739 |
13:55 | | МагадЭн ао | R4.5900 | +0.0600 | +1.32% | R612272 | 145 |
14:00 | | МагадЭн ап | R3.3500 | +0.0700 | +2.13% | R511025 | 94 |
14:04 | | Магнит ао | R6779.50 | +87.5000 | +1.31% | R2046438862 | 21617 |
14:01 | | МГТС-4ап | R1212.00 | +26.0000 | +2.19% | R4604498 | 451 |
13:52 | | МГТС-5ао | R1495.00 | +30.0000 | +2.05% | R495835 | 83 |
14:00 | | Мегион-ао | R442.00 | +2.5000 | +0.57% | R406745 | 39 |
14:03 | | Мегион-ап | R320.50 | +5.5000 | +1.75% | R95625 | 18 |
14:04 | | Мечел ао | R230.11 | +2.0100 | +0.88% | R1515861169 | 39025 |
14:04 | | Мечел ап | R243.80 | +8.4000 | +3.57% | R798239151 | 11780 |
14:04 | | ММК | R56.1300 | +0.2200 | +0.39% | R1064671734 | 87319 |
13:57 | | МордЭнСб | R0.9390 | +0.0420 | +4.68% | R998410 | 52 |
14:04 | | МосБиржа | R249.62 | +0.4300 | +0.17% | R1197726201 | 20812 |
14:04 | | Мостотрест | R186.55 | +6.6000 | +3.67% | R17927581 | 1128 |
14:04 | | МТС-ао | R296.25 | +3.1500 | +1.07% | R790614953 | 13329 |
14:04 | | Нижкамшина | R67.2500 | +2.0000 | +3.07% | R1336105 | 76 |
14:02 | | НКНХ ао | R96.8500 | +1.8500 | +1.95% | R5750753 | 502 |
14:03 | | НКНХ ап | R74.5000 | +1.4400 | +1.97% | R5071262 | 581 |
14:04 | | НЛМК ао | R196.52 | +3.9000 | +2.02% | R1207959321 | 25304 |
14:04 | | НМТП ао | R10.8050 | +0.3600 | +3.45% | R367241520 | 7553 |
14:04 | | Новатэк ао | R1050.40 | +12.0000 | +1.16% | R1479479116 | 33316 |
14:04 | | ОГК-2 ао | R0.4846 | +0.0115 | +2.43% | R47267779 | 3478 |
13:49 | | ОМЗ-ап | R18400.00 | +400.0000 | +2.22% | R668080 | 31 |
14:03 | | ОргСинт ао | R105.30 | +1.6000 | +1.54% | R6051451 | 485 |
14:03 | | ОргСинт ап | R26.0600 | +0.1600 | +0.62% | R7444955 | 966 |
14:03 | | ПермьЭнС-п | R254.60 | +7.4000 | +2.99% | R4310778 | 298 |
14:04 | | ПермьЭнСб | R246.00 | +2.3000 | +0.94% | R16359129 | 1030 |
14:04 | | ПИК ао | R859.90 | +26.6000 | +3.19% | R326524628 | 11346 |
14:00 | | Приморье | R33400.00 | +400.0000 | +1.21% | R362600 | 11 |
14:03 | | Распадская | R394.10 | +4.2500 | +1.09% | R65669359 | 1307 |
14:03 | | Росбанк ао | R113.00 | +1.0000 | +0.89% | R9162154 | 285 |
14:03 | | РОСИНТЕРао | R156.60 | +1.0000 | +0.64% | R653964 | 72 |
14:04 | | Роснефть | R573.45 | +7.1500 | +1.26% | R1201654826 | 28029 |
14:04 | | Ростел -ао | R95.5000 | +2.5500 | +2.74% | R246991883 | 8010 |
14:04 | | Ростел -ап | R82.4000 | +3.0500 | +3.84% | R156976509 | 10043 |
14:04 | | РусГидро | R0.6685 | +0.0138 | +2.11% | R103486927 | 6020 |
14:03 | | РязЭнСб | R45.8400 | -0.1200 | -0.26% | R20483104 | 991 |
14:01 | | СамарЭн-ао | R3.8050 | +0.0600 | +1.60% | R761055 | 79 |
13:47 | | СамарЭн-ап | R4.0000 | +0.0900 | +2.30% | R732415 | 49 |
14:01 | | СаратНПЗ-п | R10500.00 | +180.0000 | +1.74% | R2807120 | 125 |
13:53 | | СаратНПЗ | R11500.00 | +150.0000 | +1.32% | R80150 | 7 |
13:54 | | СаратЭн-ао | R0.6030 | +0.0190 | +3.25% | R2017560 | 95 |
14:04 | | СаратЭн-ап | R0.3165 | +0.0080 | +2.59% | R448125 | 73 |
14:04 | | Сбербанк-п | R319.85 | +6.0600 | +1.93% | R945725263 | 10596 |
14:04 | | Сбербанк | R319.36 | +6.2800 | +2.01% | R9603000301 | 59459 |
14:04 | | СевСт-ао | R1839.00 | +12.2000 | +0.67% | R1462531285 | 24899 |
14:04 | | Селигдар | R71.2000 | +1.6900 | +2.43% | R116807860 | 5968 |
14:04 | | Система ао | R26.1970 | +0.9820 | +3.89% | R2315013203 | 29608 |
14:03 | | Слав-ЯНОСп | R14.9400 | +0.1600 | +1.08% | R146712 | 24 |
14:03 | | Славн-ЯНОС | R23.0000 | +0.2500 | +1.10% | R431630 | 29 |
14:04 | | СОЛЛЕРС | R976.00 | +26.0000 | +2.74% | R184408115 | 5113 |
13:59 | | СтаврЭнСб | R3.1600 | +0.1100 | +3.61% | R1465695 | 98 |
13:58 | | СтаврЭнСбп | R3.0860 | +0.0760 | +2.52% | R2494338 | 219 |
14:04 | | Сургнфгз-п | R70.2600 | +1.2200 | +1.77% | R1900990727 | 20545 |
14:04 | | Сургнфгз | R29.6750 | +0.8850 | +3.07% | R1552691680 | 19164 |
13:49 | | ТамбЭнСб-п | R1.0700 | +0.0280 | +2.69% | R243180 | 22 |
13:57 | | ТамбЭнСб | R2.0220 | +0.0360 | +1.81% | R312434 | 56 |
14:04 | | Татнфт 3ао | R705.90 | +13.0000 | +1.88% | R1153216334 | 22110 |
14:04 | | Татнфт 3ап | R690.40 | +9.9000 | +1.45% | R701804335 | 19677 |
14:04 | | Таттел. ао | R0.9330 | +0.0285 | +3.15% | R14353327 | 905 |
14:04 | | ТГК-1 | R0.0084 | +0.0002 | +2.57% | R33459609 | 1894 |
14:04 | | ТГК-14 | R0.0124 | +0.0003 | +2.57% | R75422258 | 3799 |
14:01 | | ТГК-2 | R0.0117 | +0.0006 | +4.93% | R14460825 | 532 |
14:04 | | ТГК-2 ап | R0.0184 | +0.0011 | +6.48% | R40412797 | 2465 |
14:01 | | Телеграф-п | R10.5000 | +0.3000 | +2.94% | R2649040 | 316 |
14:03 | | Телеграф | R15.6000 | +0.5200 | +3.45% | R7663634 | 590 |
14:03 | | ТЗА ао | R383.00 | +23.0000 | +6.39% | R42719910 | 977 |
13:44 | | ТКЗКК ап | R14.2000 | +0.2200 | +1.57% | R69748 | 24 |
14:04 | | ТМК ао | R208.74 | +4.7800 | +2.34% | R440880841 | 9926 |
13:55 | | ТНСэнрг ао | R3170.00 | +35.0000 | +1.12% | R1739650 | 72 |
14:04 | | Транснф ап | R1652.00 | +34.0000 | +2.10% | R1339990778 | 14678 |
14:04 | | УралСиб ао | R0.2429 | +0.0216 | +9.76% | R86539967 | 3156 |
14:04 | | ФосАгро ао | R5983.00 | +129.0000 | +2.20% | R317308621 | 8084 |
14:04 | | ФСК - Россети | R0.1068 | +0.0036 | +3.47% | R242746092 | 9694 |
13:54 | | Химпром ап | R28.5400 | +1.1000 | +4.01% | R1269376 | 141 |
13:51 | | ЦМТ ао | R15.2200 | +0.4400 | +2.98% | R426400 | 120 |
13:59 | | ЦМТ ап | R10.6200 | +0.1000 | +0.95% | R862860 | 114 |
14:04 | | ЧеркизГ-ао | R4932.50 | +198.5000 | +4.19% | R30509306 | 1442 |
14:01 | | ЧКПЗ ао | R27800.00 | -150.0000 | -0.54% | R83450 | 3 |
14:02 | | ЧМК ао | R7750.00 | +35.0000 | +0.45% | R2370095 | 98 |
14:04 | | ЭнергияРКК | R24260.00 | +1140.0000 | +4.93% | R29751350 | 760 |
13:49 | | ЮжКузб. ао | R1482.00 | 0.0000 | 0.00% | R47408 | 17 |
14:04 | | Юнипро | R1.9940 | +0.0590 | +3.05% | R178484719 | 5177 |
14:03 | | ЮТэйр ао | R16.3500 | +0.4100 | +2.57% | R11434980 | 792 |
14:03 | | ЮУНК ао | R6430.00 | +120.0000 | +1.90% | R3978540 | 226 |
13:57 | | Якутскэн-п | R0.5120 | +0.0070 | +1.39% | R415220 | 40 |
14:04 | | Якутскэнрг | R0.6660 | +0.0100 | +1.52% | R772130 | 48 |
14:04 | | ЯТЭК ао | R84.4500 | +3.4500 | +4.26% | R3983976 | 398 |
|
|
|